Table Data - NASDAQ Hong Kong Financials Index
| Title | NASDAQ Hong Kong Financials Index |
|---|---|
| Series ID | NASDAQNQHK30 |
| 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 2025-12-29 |
| Last Updated | 2025-12-29 10:46 PM CST |
| Notes | For more information about this series, see: NQHK30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 488.12 |
| 2001-04-02 | 482.96 |
| 2001-04-03 | 484.62 |
| 2001-04-04 | 471.03 |
| 2001-04-05 | 471.01 |
| 2001-04-06 | 470.39 |
| 2001-04-09 | 457.19 |
| 2001-04-10 | 453.81 |
| 2001-04-11 | 466.52 |
| 2001-04-12 | 479.90 |
| 2001-04-13 | . |
| 2001-04-16 | 479.88 |
| 2001-04-17 | 471.54 |
| 2001-04-18 | 479.74 |
| 2001-04-19 | 504.38 |
| 2001-04-20 | 500.33 |
| 2001-04-23 | 497.12 |
| 2001-04-24 | 495.83 |
| 2001-04-25 | 492.04 |
| 2001-04-26 | 493.56 |
| 2001-04-27 | 494.18 |
| 2001-04-30 | 494.19 |
| 2001-05-01 | 494.20 |
| 2001-05-02 | 500.04 |
| 2001-05-03 | 500.33 |
| 2001-05-04 | 492.52 |
| 2001-05-07 | 503.50 |
| 2001-05-08 | 502.05 |
| 2001-05-09 | 501.52 |
| 2001-05-10 | 509.43 |
| 2001-05-11 | 515.77 |
| 2001-05-14 | 498.83 |
| 2001-05-15 | 498.96 |
| 2001-05-16 | 502.89 |
| 2001-05-17 | 510.70 |
| 2001-05-18 | 508.08 |
| 2001-05-21 | 515.66 |
| 2001-05-22 | 519.60 |
| 2001-05-23 | 518.58 |
| 2001-05-24 | 519.79 |
| 2001-05-25 | 514.46 |
| 2001-05-28 | . |
| 2001-05-29 | 508.22 |
| 2001-05-30 | 500.58 |
| 2001-05-31 | 488.84 |
| 2001-06-01 | 489.42 |
| 2001-06-04 | 491.02 |
| 2001-06-05 | 500.77 |
| 2001-06-06 | 505.63 |
| 2001-06-07 | 510.31 |
| 2001-06-08 | 512.77 |
| 2001-06-11 | 505.95 |
| 2001-06-12 | 501.17 |
| 2001-06-13 | 496.63 |
| 2001-06-14 | 485.94 |
| 2001-06-15 | 481.07 |
| 2001-06-18 | 480.68 |
| 2001-06-19 | 483.16 |
| 2001-06-20 | 477.64 |
| 2001-06-21 | 482.99 |
| 2001-06-22 | 478.22 |
| 2001-06-25 | 478.23 |
| 2001-06-26 | 474.24 |
| 2001-06-27 | 474.19 |
| 2001-06-28 | 466.92 |
| 2001-06-29 | 475.25 |
| 2001-07-02 | 475.26 |
| 2001-07-03 | 478.51 |
| 2001-07-04 | . |
| 2001-07-05 | 477.38 |
| 2001-07-06 | 477.37 |
| 2001-07-09 | 468.44 |
| 2001-07-10 | 472.09 |
| 2001-07-11 | 469.68 |
| 2001-07-12 | 472.58 |
| 2001-07-13 | 472.93 |
| 2001-07-16 | 471.15 |
| 2001-07-17 | 469.07 |
| 2001-07-18 | 470.49 |
| 2001-07-19 | 465.23 |
| 2001-07-20 | 466.36 |
| 2001-07-23 | 465.31 |
| 2001-07-24 | 460.39 |
| 2001-07-25 | 460.39 |
| 2001-07-26 | 451.80 |
| 2001-07-27 | 454.76 |
| 2001-07-30 | 451.09 |
| 2001-07-31 | 463.41 |
| 2001-08-01 | 469.27 |
| 2001-08-02 | 466.00 |
| 2001-08-03 | 460.65 |
| 2001-08-06 | 457.80 |
| 2001-08-07 | 450.56 |
| 2001-08-08 | 442.05 |
| 2001-08-09 | 433.97 |
| 2001-08-10 | 438.81 |
| 2001-08-13 | 431.22 |
| 2001-08-14 | 441.55 |
| 2001-08-15 | 446.30 |
| 2001-08-16 | 441.93 |
| 2001-08-17 | 450.40 |
| 2001-08-20 | 446.67 |
| 2001-08-21 | 448.40 |
| 2001-08-22 | 446.01 |
| 2001-08-23 | 447.12 |
| 2001-08-24 | 446.82 |
| 2001-08-27 | 450.24 |
| 2001-08-28 | 449.09 |
| 2001-08-29 | 450.95 |
| 2001-08-30 | 452.81 |
| 2001-08-31 | 445.33 |
| 2001-09-03 | . |
| 2001-09-04 | 444.23 |
| 2001-09-05 | 438.08 |
| 2001-09-06 | 424.37 |
| 2001-09-07 | 409.95 |
| 2001-09-10 | 409.21 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 356.88 |
| 2001-09-18 | 351.09 |
| 2001-09-19 | 356.54 |
| 2001-09-20 | 348.30 |
| 2001-09-21 | 330.61 |
| 2001-09-24 | 341.07 |
| 2001-09-25 | 341.51 |
| 2001-09-26 | 344.04 |
| 2001-09-27 | 358.63 |
| 2001-09-28 | 369.60 |
| 2001-10-01 | 369.64 |
| 2001-10-02 | 369.63 |
| 2001-10-03 | 374.02 |
| 2001-10-04 | 384.43 |
| 2001-10-05 | 382.56 |
| 2001-10-08 | 370.87 |
| 2001-10-09 | 383.33 |
| 2001-10-10 | 381.48 |
| 2001-10-11 | 388.48 |
| 2001-10-12 | 380.64 |
| 2001-10-15 | 379.12 |
| 2001-10-16 | 382.04 |
| 2001-10-17 | 388.53 |
| 2001-10-18 | 374.87 |
| 2001-10-19 | 372.42 |
| 2001-10-22 | 372.53 |
| 2001-10-23 | 382.53 |
| 2001-10-24 | 380.87 |
| 2001-10-25 | 380.87 |
| 2001-10-26 | 386.42 |
| 2001-10-29 | 379.49 |
| 2001-10-30 | 376.95 |
| 2001-10-31 | 377.10 |
| 2001-11-01 | 378.08 |
| 2001-11-02 | 375.89 |
| 2001-11-05 | 385.23 |
| 2001-11-06 | 384.31 |
| 2001-11-07 | 380.56 |
| 2001-11-08 | 388.87 |
| 2001-11-09 | 398.09 |
| 2001-11-12 | 401.75 |
| 2001-11-13 | 401.94 |
| 2001-11-14 | 414.01 |
| 2001-11-15 | 422.02 |
| 2001-11-16 | 424.90 |
| 2001-11-19 | 423.85 |
| 2001-11-20 | 421.09 |
| 2001-11-21 | 422.81 |
| 2001-11-22 | . |
| 2001-11-23 | 428.39 |
| 2001-11-26 | 433.62 |
| 2001-11-27 | 425.92 |
| 2001-11-28 | 414.38 |
| 2001-11-29 | 416.74 |
| 2001-11-30 | 422.32 |
| 2001-12-03 | 423.84 |
| 2001-12-04 | 437.98 |
| 2001-12-05 | 454.09 |
| 2001-12-06 | 453.33 |
| 2001-12-07 | 459.15 |
| 2001-12-10 | 458.85 |
| 2001-12-11 | 453.21 |
| 2001-12-12 | 460.32 |
| 2001-12-13 | 449.69 |
| 2001-12-14 | 448.41 |
| 2001-12-17 | 448.04 |
| 2001-12-18 | 449.32 |
| 2001-12-19 | 455.12 |
| 2001-12-20 | 458.17 |
| 2001-12-21 | 441.38 |
| 2001-12-24 | 442.19 |
| 2001-12-25 | . |
| 2001-12-26 | 442.19 |
| 2001-12-27 | 447.69 |
| 2001-12-28 | 450.71 |
| 2001-12-31 | 450.66 |
| 2002-01-01 | . |
| 2002-01-02 | 450.26 |
| 2002-01-03 | 449.97 |
| 2002-01-04 | 460.30 |
| 2002-01-07 | 473.32 |
| 2002-01-08 | 473.91 |
| 2002-01-09 | 468.81 |
| 2002-01-10 | 461.21 |
| 2002-01-11 | 456.06 |
| 2002-01-14 | 459.02 |
| 2002-01-15 | 450.60 |
| 2002-01-16 | 447.31 |
| 2002-01-17 | 448.11 |
| 2002-01-18 | 444.85 |
| 2002-01-21 | . |
| 2002-01-22 | 441.19 |
| 2002-01-23 | 438.64 |
| 2002-01-24 | 435.61 |
| 2002-01-25 | 435.49 |
| 2002-01-28 | 435.20 |
| 2002-01-29 | 442.93 |
| 2002-01-30 | 432.09 |
| 2002-01-31 | 431.65 |
| 2002-02-01 | 427.59 |
| 2002-02-04 | 429.75 |
| 2002-02-05 | 424.90 |
| 2002-02-06 | 426.17 |
| 2002-02-07 | 420.66 |
| 2002-02-08 | 420.35 |
| 2002-02-11 | 431.12 |
| 2002-02-12 | 431.12 |
| 2002-02-13 | 431.12 |
| 2002-02-14 | 431.12 |
| 2002-02-15 | 435.90 |
| 2002-02-18 | . |
| 2002-02-19 | 432.82 |
| 2002-02-20 | 433.41 |
| 2002-02-21 | 435.36 |
| 2002-02-22 | 427.41 |
| 2002-02-25 | 416.06 |
| 2002-02-26 | 409.26 |
| 2002-02-27 | 410.38 |
| 2002-02-28 | 402.02 |
| 2002-03-01 | 402.56 |
| 2002-03-04 | 413.40 |
| 2002-03-05 | 425.52 |
| 2002-03-06 | 424.62 |
| 2002-03-07 | 431.42 |
| 2002-03-08 | 433.12 |
| 2002-03-11 | 435.30 |
| 2002-03-12 | 435.46 |
| 2002-03-13 | 434.55 |
| 2002-03-14 | 438.82 |
| 2002-03-15 | 435.22 |
| 2002-03-18 | 434.87 |
| 2002-03-19 | 434.22 |
| 2002-03-20 | 428.79 |
| 2002-03-21 | 417.96 |
| 2002-03-22 | 416.30 |
| 2002-03-25 | 418.19 |
| 2002-03-26 | 416.78 |
| 2002-03-27 | 424.18 |
| 2002-03-28 | 423.31 |
| 2002-03-29 | . |
| 2002-04-01 | 423.32 |
| 2002-04-02 | 416.48 |
| 2002-04-03 | 413.43 |
| 2002-04-04 | 415.48 |
| 2002-04-05 | 415.48 |
| 2002-04-08 | 410.83 |
| 2002-04-09 | 412.00 |
| 2002-04-10 | 408.48 |
| 2002-04-11 | 411.86 |
| 2002-04-12 | 413.69 |
| 2002-04-15 | 414.79 |
| 2002-04-16 | 417.37 |
| 2002-04-17 | 431.15 |
| 2002-04-18 | 439.73 |
| 2002-04-19 | 444.92 |
| 2002-04-22 | 442.74 |
| 2002-04-23 | 450.60 |
| 2002-04-24 | 455.62 |
| 2002-04-25 | 452.44 |
| 2002-04-26 | 454.95 |
| 2002-04-29 | 452.97 |
| 2002-04-30 | 461.85 |
| 2002-05-01 | 461.86 |
| 2002-05-02 | 476.64 |
| 2002-05-03 | 476.37 |
| 2002-05-06 | 472.86 |
| 2002-05-07 | 474.65 |
| 2002-05-08 | 467.30 |
| 2002-05-09 | 463.03 |
| 2002-05-10 | 462.16 |
| 2002-05-13 | 465.94 |
| 2002-05-14 | 463.43 |
| 2002-05-15 | 470.62 |
| 2002-05-16 | 470.60 |
| 2002-05-17 | 473.10 |
| 2002-05-20 | 473.09 |
| 2002-05-21 | 465.04 |
| 2002-05-22 | 465.27 |
| 2002-05-23 | 458.32 |
| 2002-05-24 | 456.19 |
| 2002-05-27 | . |
| 2002-05-28 | 450.68 |
| 2002-05-29 | 444.40 |
| 2002-05-30 | 440.78 |
| 2002-05-31 | 437.66 |
| 2002-06-03 | 437.50 |
| 2002-06-04 | 437.28 |
| 2002-06-05 | 444.40 |
| 2002-06-06 | 443.97 |
| 2002-06-07 | 443.16 |
| 2002-06-10 | 444.74 |
| 2002-06-11 | 441.23 |
| 2002-06-12 | 437.18 |
| 2002-06-13 | 434.28 |
| 2002-06-14 | 427.67 |
| 2002-06-17 | 422.09 |
| 2002-06-18 | 420.73 |
| 2002-06-19 | 412.79 |
| 2002-06-20 | 420.18 |
| 2002-06-21 | 415.35 |
| 2002-06-24 | 417.28 |
| 2002-06-25 | 416.61 |
| 2002-06-26 | 407.66 |
| 2002-06-27 | 414.48 |
| 2002-06-28 | 415.48 |
| 2002-07-01 | 415.49 |
| 2002-07-02 | 413.03 |
| 2002-07-03 | 420.42 |
| 2002-07-04 | . |
| 2002-07-05 | 428.30 |
| 2002-07-08 | 425.06 |
| 2002-07-09 | 425.25 |
| 2002-07-10 | 424.86 |
| 2002-07-11 | 414.28 |
| 2002-07-12 | 416.86 |
| 2002-07-15 | 416.54 |
| 2002-07-16 | 407.95 |
| 2002-07-17 | 402.72 |
| 2002-07-18 | 405.88 |
| 2002-07-19 | 400.69 |
| 2002-07-22 | 392.13 |
| 2002-07-23 | 404.99 |
| 2002-07-24 | 392.51 |
| 2002-07-25 | 387.07 |
| 2002-07-26 | 379.80 |
| 2002-07-29 | 388.89 |
| 2002-07-30 | 397.58 |
| 2002-07-31 | 401.07 |
| 2002-08-01 | 396.29 |
| 2002-08-02 | 387.78 |
| 2002-08-05 | 380.16 |
| 2002-08-06 | 371.78 |
| 2002-08-07 | 382.81 |
| 2002-08-08 | 379.63 |
| 2002-08-09 | 377.08 |
| 2002-08-12 | 370.84 |
| 2002-08-13 | 377.33 |
| 2002-08-14 | 370.70 |
| 2002-08-15 | 380.13 |
| 2002-08-16 | 382.33 |
| 2002-08-19 | 380.11 |
| 2002-08-20 | 385.15 |
| 2002-08-21 | 387.68 |
| 2002-08-22 | 389.32 |
| 2002-08-23 | 384.62 |
| 2002-08-26 | 383.03 |
| 2002-08-27 | 377.57 |
| 2002-08-28 | 373.25 |
| 2002-08-29 | 369.15 |
| 2002-08-30 | 369.47 |
| 2002-09-02 | . |
| 2002-09-03 | 363.56 |
| 2002-09-04 | 367.51 |
| 2002-09-05 | 363.11 |
| 2002-09-06 | 363.39 |
| 2002-09-09 | 362.97 |
| 2002-09-10 | 367.86 |
| 2002-09-11 | 367.37 |
| 2002-09-12 | 368.39 |
| 2002-09-13 | 358.75 |
| 2002-09-16 | 349.95 |
| 2002-09-17 | 358.36 |
| 2002-09-18 | 350.36 |
| 2002-09-19 | 348.29 |
| 2002-09-20 | 343.86 |
| 2002-09-23 | 339.70 |
| 2002-09-24 | 336.27 |
| 2002-09-25 | 337.80 |
| 2002-09-26 | 348.83 |
| 2002-09-27 | 350.17 |
| 2002-09-30 | 339.48 |
| 2002-10-01 | 339.49 |
| 2002-10-02 | 338.16 |
| 2002-10-03 | 332.33 |
| 2002-10-04 | 334.33 |
| 2002-10-07 | 332.20 |
| 2002-10-08 | 334.70 |
| 2002-10-09 | 335.85 |
| 2002-10-10 | 329.18 |
| 2002-10-11 | 332.65 |
| 2002-10-14 | 332.65 |
| 2002-10-15 | 346.43 |
| 2002-10-16 | 349.14 |
| 2002-10-17 | 355.55 |
| 2002-10-18 | 357.10 |
| 2002-10-21 | 353.79 |
| 2002-10-22 | 355.00 |
| 2002-10-23 | 364.05 |
| 2002-10-24 | 363.51 |
| 2002-10-25 | 364.10 |
| 2002-10-28 | 368.64 |
| 2002-10-29 | 361.46 |
| 2002-10-30 | 359.05 |
| 2002-10-31 | 355.69 |
| 2002-11-01 | 353.79 |
| 2002-11-04 | 367.74 |
| 2002-11-05 | 363.42 |
| 2002-11-06 | 365.72 |
| 2002-11-07 | 368.11 |
| 2002-11-08 | 366.13 |
| 2002-11-11 | 359.30 |
| 2002-11-12 | 359.75 |
| 2002-11-13 | 361.00 |
| 2002-11-14 | 368.84 |
| 2002-11-15 | 375.39 |
| 2002-11-18 | 372.85 |
| 2002-11-19 | 375.28 |
| 2002-11-20 | 375.63 |
| 2002-11-21 | 375.94 |
| 2002-11-22 | 378.82 |
| 2002-11-25 | 380.43 |
| 2002-11-26 | 374.07 |
| 2002-11-27 | 371.83 |
| 2002-11-28 | . |
| 2002-11-29 | 375.61 |
| 2002-12-02 | 381.25 |
| 2002-12-03 | 380.63 |
| 2002-12-04 | 371.80 |
| 2002-12-05 | 372.68 |
| 2002-12-06 | 371.79 |
| 2002-12-09 | 367.18 |
| 2002-12-10 | 366.59 |
| 2002-12-11 | 362.13 |
| 2002-12-12 | 361.66 |
| 2002-12-13 | 359.58 |
| 2002-12-16 | 360.99 |
| 2002-12-17 | 361.43 |
| 2002-12-18 | 354.27 |
| 2002-12-19 | 354.64 |
| 2002-12-20 | 356.84 |
| 2002-12-23 | 356.03 |
| 2002-12-24 | 354.29 |
| 2002-12-25 | . |
| 2002-12-26 | 354.30 |
| 2002-12-27 | 349.74 |
| 2002-12-30 | 343.70 |
| 2002-12-31 | 346.65 |
| 2003-01-01 | . |
| 2003-01-02 | 346.74 |
| 2003-01-03 | 356.21 |
| 2003-01-06 | 357.29 |
| 2003-01-07 | 355.43 |
| 2003-01-08 | 357.88 |
| 2003-01-09 | 358.10 |
| 2003-01-10 | 359.74 |
| 2003-01-13 | 362.74 |
| 2003-01-14 | 361.86 |
| 2003-01-15 | 365.15 |
| 2003-01-16 | 359.94 |
| 2003-01-17 | 353.31 |
| 2003-01-20 | . |
| 2003-01-21 | 350.32 |
| 2003-01-22 | 351.06 |
| 2003-01-23 | 353.29 |
| 2003-01-24 | 350.70 |
| 2003-01-27 | 344.47 |
| 2003-01-28 | 346.41 |
| 2003-01-29 | 344.38 |
| 2003-01-30 | 346.48 |
| 2003-01-31 | 346.48 |
| 2003-02-03 | 346.48 |
| 2003-02-04 | 345.49 |
| 2003-02-05 | 342.21 |
| 2003-02-06 | 340.78 |
| 2003-02-07 | 340.95 |
| 2003-02-10 | 344.79 |
| 2003-02-11 | 343.38 |
| 2003-02-12 | 349.96 |
| 2003-02-13 | 343.49 |
| 2003-02-14 | 342.60 |
| 2003-02-17 | . |
| 2003-02-18 | 352.45 |
| 2003-02-19 | 354.84 |
| 2003-02-20 | 351.89 |
| 2003-02-21 | 346.38 |
| 2003-02-24 | 345.35 |
| 2003-02-25 | 340.07 |
| 2003-02-26 | 340.31 |
| 2003-02-27 | 342.18 |
| 2003-02-28 | 343.55 |
| 2003-03-03 | 347.99 |
| 2003-03-04 | 344.61 |
| 2003-03-05 | 344.08 |
| 2003-03-06 | 338.69 |
| 2003-03-07 | 334.64 |
| 2003-03-10 | 328.85 |
| 2003-03-11 | 328.72 |
| 2003-03-12 | 329.96 |
| 2003-03-13 | 326.02 |
| 2003-03-14 | 332.13 |
| 2003-03-17 | 325.18 |
| 2003-03-18 | 330.91 |
| 2003-03-19 | 340.17 |
| 2003-03-20 | 340.12 |
| 2003-03-21 | 336.95 |
| 2003-03-24 | 332.91 |
| 2003-03-25 | 332.46 |
| 2003-03-26 | 331.43 |
| 2003-03-27 | 326.11 |
| 2003-03-28 | 325.85 |
| 2003-03-31 | 313.97 |
| 2003-04-01 | 309.87 |
| 2003-04-02 | 312.14 |
| 2003-04-03 | 309.49 |
| 2003-04-04 | 317.10 |
| 2003-04-07 | 320.87 |
| 2003-04-08 | 312.92 |
| 2003-04-09 | 302.50 |
| 2003-04-10 | 301.54 |
| 2003-04-11 | 301.54 |
| 2003-04-14 | 294.79 |
| 2003-04-15 | 297.70 |
| 2003-04-16 | 299.05 |
| 2003-04-17 | 294.54 |
| 2003-04-18 | . |
| 2003-04-21 | 294.53 |
| 2003-04-22 | 294.08 |
| 2003-04-23 | 292.78 |
| 2003-04-24 | 291.18 |
| 2003-04-25 | 293.46 |
| 2003-04-28 | 297.32 |
| 2003-04-29 | 310.81 |
| 2003-04-30 | 307.15 |
| 2003-05-01 | 307.16 |
| 2003-05-02 | 311.41 |
| 2003-05-05 | 315.38 |
| 2003-05-06 | 315.40 |
| 2003-05-07 | 312.84 |
| 2003-05-08 | 312.84 |
| 2003-05-09 | 316.94 |
| 2003-05-12 | 321.48 |
| 2003-05-13 | 320.46 |
| 2003-05-14 | 319.81 |
| 2003-05-15 | 320.30 |
| 2003-05-16 | 319.26 |
| 2003-05-19 | 316.88 |
| 2003-05-20 | 315.40 |
| 2003-05-21 | 315.46 |
| 2003-05-22 | 318.48 |
| 2003-05-23 | 325.31 |
| 2003-05-26 | . |
| 2003-05-27 | 330.71 |
| 2003-05-28 | 333.55 |
| 2003-05-29 | 332.69 |
| 2003-05-30 | 332.64 |
| 2003-06-02 | 338.26 |
| 2003-06-03 | 339.23 |
| 2003-06-04 | 339.22 |
| 2003-06-05 | 339.61 |
| 2003-06-06 | 341.43 |
| 2003-06-09 | 343.60 |
| 2003-06-10 | 344.82 |
| 2003-06-11 | 343.35 |
| 2003-06-12 | 345.54 |
| 2003-06-13 | 348.91 |
| 2003-06-16 | 348.16 |
| 2003-06-17 | 352.38 |
| 2003-06-18 | 350.20 |
| 2003-06-19 | 350.48 |
| 2003-06-20 | 348.18 |
| 2003-06-23 | 340.55 |
| 2003-06-24 | 335.57 |
| 2003-06-25 | 335.60 |
| 2003-06-26 | 338.46 |
| 2003-06-27 | 339.12 |
| 2003-06-30 | 335.70 |
| 2003-07-01 | 335.69 |
| 2003-07-02 | 335.53 |
| 2003-07-03 | 335.96 |
| 2003-07-04 | . |
| 2003-07-07 | 345.68 |
| 2003-07-08 | 350.81 |
| 2003-07-09 | 353.66 |
| 2003-07-10 | 351.85 |
| 2003-07-11 | 350.48 |
| 2003-07-14 | 358.16 |
| 2003-07-15 | 357.13 |
| 2003-07-16 | 360.23 |
| 2003-07-17 | 357.89 |
| 2003-07-18 | 362.77 |
| 2003-07-21 | 362.63 |
| 2003-07-22 | 359.38 |
| 2003-07-23 | 353.60 |
| 2003-07-24 | 355.04 |
| 2003-07-25 | 356.24 |
| 2003-07-28 | 361.86 |
| 2003-07-29 | 364.60 |
| 2003-07-30 | 361.86 |
| 2003-07-31 | 365.36 |
| 2003-08-01 | 373.67 |
| 2003-08-04 | 374.63 |
| 2003-08-05 | 372.44 |
| 2003-08-06 | 362.87 |
| 2003-08-07 | 361.90 |
| 2003-08-08 | 364.98 |
| 2003-08-11 | 368.37 |
| 2003-08-12 | 374.38 |
| 2003-08-13 | 380.11 |
| 2003-08-14 | 385.31 |
| 2003-08-15 | 387.27 |
| 2003-08-18 | 393.04 |
| 2003-08-19 | 392.88 |
| 2003-08-20 | 393.88 |
| 2003-08-21 | 405.51 |
| 2003-08-22 | 413.02 |
| 2003-08-25 | 415.92 |
| 2003-08-26 | 413.39 |
| 2003-08-27 | 412.24 |
| 2003-08-28 | 411.20 |
| 2003-08-29 | 417.66 |
| 2003-09-01 | . |
| 2003-09-02 | 428.48 |
| 2003-09-03 | 439.06 |
| 2003-09-04 | 437.95 |
| 2003-09-05 | 435.57 |
| 2003-09-08 | 435.17 |
| 2003-09-09 | 430.53 |
| 2003-09-10 | 416.76 |
| 2003-09-11 | 423.65 |
| 2003-09-12 | 423.65 |
| 2003-09-15 | 432.24 |
| 2003-09-16 | 434.39 |
| 2003-09-17 | 439.70 |
| 2003-09-18 | 435.58 |
| 2003-09-19 | 427.68 |
| 2003-09-22 | 426.93 |
| 2003-09-23 | 436.20 |
| 2003-09-24 | 460.65 |
| 2003-09-25 | 458.73 |
| 2003-09-26 | 458.74 |
| 2003-09-29 | 452.81 |
| 2003-09-30 | 458.02 |
| 2003-10-01 | 458.37 |
| 2003-10-02 | 482.84 |
| 2003-10-03 | 482.48 |
| 2003-10-06 | 488.62 |
| 2003-10-07 | 476.27 |
| 2003-10-08 | 465.79 |
| 2003-10-09 | 471.34 |
| 2003-10-10 | 475.92 |
| 2003-10-13 | 476.52 |
| 2003-10-14 | 470.80 |
| 2003-10-15 | 478.66 |
| 2003-10-16 | 477.74 |
| 2003-10-17 | 479.18 |
| 2003-10-20 | 485.18 |
| 2003-10-21 | 491.42 |
| 2003-10-22 | 487.25 |
| 2003-10-23 | 469.40 |
| 2003-10-24 | 467.41 |
| 2003-10-27 | 468.38 |
| 2003-10-28 | 479.48 |
| 2003-10-29 | 480.56 |
| 2003-10-30 | 477.32 |
| 2003-10-31 | 476.83 |
| 2003-11-03 | 478.67 |
| 2003-11-04 | 481.44 |
| 2003-11-05 | 483.32 |
| 2003-11-06 | 474.69 |
| 2003-11-07 | 475.65 |
| 2003-11-10 | 470.60 |
| 2003-11-11 | 465.36 |
| 2003-11-12 | 458.40 |
| 2003-11-13 | 467.67 |
| 2003-11-14 | 468.84 |
| 2003-11-17 | 457.27 |
| 2003-11-18 | 453.53 |
| 2003-11-19 | 445.40 |
| 2003-11-20 | 444.49 |
| 2003-11-21 | 443.46 |
| 2003-11-24 | 441.16 |
| 2003-11-25 | 449.27 |
| 2003-11-26 | 454.24 |
| 2003-11-27 | . |
| 2003-11-28 | 464.51 |
| 2003-12-01 | 474.46 |
| 2003-12-02 | 475.03 |
| 2003-12-03 | 473.82 |
| 2003-12-04 | 472.66 |
| 2003-12-05 | 472.23 |
| 2003-12-08 | 466.71 |
| 2003-12-09 | 475.27 |
| 2003-12-10 | 475.30 |
| 2003-12-11 | 485.13 |
| 2003-12-12 | 486.60 |
| 2003-12-15 | 481.78 |
| 2003-12-16 | 470.30 |
| 2003-12-17 | 467.97 |
| 2003-12-18 | 465.51 |
| 2003-12-19 | 470.95 |
| 2003-12-22 | 474.03 |
| 2003-12-23 | 471.51 |
| 2003-12-24 | 473.12 |
| 2003-12-25 | . |
| 2003-12-26 | 473.09 |
| 2003-12-29 | 472.07 |
| 2003-12-30 | 477.09 |
| 2003-12-31 | 479.72 |
| 2004-01-01 | . |
| 2004-01-02 | 487.97 |
| 2004-01-05 | 508.47 |
| 2004-01-06 | 515.87 |
| 2004-01-07 | 514.29 |
| 2004-01-08 | 507.05 |
| 2004-01-09 | 520.52 |
| 2004-01-12 | 528.41 |
| 2004-01-13 | 530.94 |
| 2004-01-14 | 536.25 |
| 2004-01-15 | 532.66 |
| 2004-01-16 | 529.84 |
| 2004-01-19 | . |
| 2004-01-20 | 555.13 |
| 2004-01-21 | 566.03 |
| 2004-01-22 | 566.07 |
| 2004-01-23 | 566.09 |
| 2004-01-26 | 575.59 |
| 2004-01-27 | 569.02 |
| 2004-01-28 | 550.05 |
| 2004-01-29 | 540.06 |
| 2004-01-30 | 543.85 |
| 2004-02-02 | 530.74 |
| 2004-02-03 | 539.45 |
| 2004-02-04 | 541.15 |
| 2004-02-05 | 538.10 |
| 2004-02-06 | 552.92 |
| 2004-02-09 | 564.53 |
| 2004-02-10 | 561.56 |
| 2004-02-11 | 557.46 |
| 2004-02-12 | 556.66 |
| 2004-02-13 | 559.50 |
| 2004-02-16 | . |
| 2004-02-17 | 558.53 |
| 2004-02-18 | 561.18 |
| 2004-02-19 | 561.00 |
| 2004-02-20 | 557.31 |
| 2004-02-23 | 550.13 |
| 2004-02-24 | 547.41 |
| 2004-02-25 | 541.14 |
| 2004-02-26 | 541.60 |
| 2004-02-27 | 553.65 |
| 2004-03-01 | 554.66 |
| 2004-03-02 | 547.06 |
| 2004-03-03 | 536.15 |
| 2004-03-04 | 538.52 |
| 2004-03-05 | 537.85 |
| 2004-03-08 | 542.46 |
| 2004-03-09 | 534.89 |
| 2004-03-10 | 529.60 |
| 2004-03-11 | 518.89 |
| 2004-03-12 | 512.47 |
| 2004-03-15 | 508.86 |
| 2004-03-16 | 511.13 |
| 2004-03-17 | 516.26 |
| 2004-03-18 | 513.24 |
| 2004-03-19 | 513.58 |
| 2004-03-22 | 502.27 |
| 2004-03-23 | 506.57 |
| 2004-03-24 | 507.97 |
| 2004-03-25 | 500.61 |
| 2004-03-26 | 501.19 |
| 2004-03-29 | 499.17 |
| 2004-03-30 | 511.31 |
| 2004-03-31 | 508.29 |
| 2004-04-01 | 512.29 |
| 2004-04-02 | 521.33 |
| 2004-04-05 | 521.23 |
| 2004-04-06 | 529.16 |
| 2004-04-07 | 527.96 |
| 2004-04-08 | 528.27 |
| 2004-04-09 | . |
| 2004-04-12 | 528.25 |
| 2004-04-13 | 531.87 |
| 2004-04-14 | 516.93 |
| 2004-04-15 | 504.13 |
| 2004-04-16 | 503.77 |
| 2004-04-19 | 501.32 |
| 2004-04-20 | 499.72 |
| 2004-04-21 | 489.90 |
| 2004-04-22 | 485.95 |
| 2004-04-23 | 497.98 |
| 2004-04-26 | 489.16 |
| 2004-04-27 | 489.12 |
| 2004-04-28 | 487.72 |
| 2004-04-29 | 480.32 |
| 2004-04-30 | 479.15 |
| 2004-05-03 | 479.34 |
| 2004-05-04 | 486.00 |
| 2004-05-05 | 477.46 |
| 2004-05-06 | 478.49 |
| 2004-05-07 | 470.37 |
| 2004-05-10 | 449.54 |
| 2004-05-11 | 451.67 |
| 2004-05-12 | 454.55 |
| 2004-05-13 | 445.95 |
| 2004-05-14 | 437.42 |
| 2004-05-17 | 417.88 |
| 2004-05-18 | 422.14 |
| 2004-05-19 | 444.59 |
| 2004-05-20 | 439.42 |
| 2004-05-21 | 454.08 |
| 2004-05-24 | 459.04 |
| 2004-05-25 | 459.65 |
| 2004-05-26 | 459.62 |
| 2004-05-27 | 472.05 |
| 2004-05-28 | 472.73 |
| 2004-05-31 | . |
| 2004-06-01 | 469.52 |
| 2004-06-02 | 469.38 |
| 2004-06-03 | 458.72 |
| 2004-06-04 | 461.49 |
| 2004-06-07 | 475.61 |
| 2004-06-08 | 474.43 |
| 2004-06-09 | 473.19 |
| 2004-06-10 | 474.59 |
| 2004-06-11 | . |
| 2004-06-14 | 464.05 |
| 2004-06-15 | 462.04 |
| 2004-06-16 | 463.92 |
| 2004-06-17 | 459.72 |
| 2004-06-18 | 450.21 |
| 2004-06-21 | 448.90 |
| 2004-06-22 | 448.88 |
| 2004-06-23 | 448.39 |
| 2004-06-24 | 461.27 |
| 2004-06-25 | 461.17 |
| 2004-06-28 | 465.51 |
| 2004-06-29 | 461.51 |
| 2004-06-30 | 468.60 |
| 2004-07-01 | 468.61 |
| 2004-07-02 | 468.76 |
| 2004-07-05 | . |
| 2004-07-06 | 478.42 |
| 2004-07-07 | 483.72 |
| 2004-07-08 | 476.89 |
| 2004-07-09 | 479.20 |
| 2004-07-12 | 478.58 |
| 2004-07-13 | 473.40 |
| 2004-07-14 | 467.62 |
| 2004-07-15 | 468.00 |
| 2004-07-16 | 471.56 |
| 2004-07-19 | 474.82 |
| 2004-07-20 | 473.60 |
| 2004-07-21 | 486.12 |
| 2004-07-22 | 484.98 |
| 2004-07-23 | 488.03 |
| 2004-07-26 | 487.35 |
| 2004-07-27 | 485.85 |
| 2004-07-28 | 486.55 |
| 2004-07-29 | 481.88 |
| 2004-07-30 | 480.97 |
| 2004-08-02 | 477.58 |
| 2004-08-03 | 481.14 |
| 2004-08-04 | 479.43 |
| 2004-08-05 | 489.20 |
| 2004-08-06 | 491.74 |
| 2004-08-09 | 492.37 |
| 2004-08-10 | 489.79 |
| 2004-08-11 | 487.98 |
| 2004-08-12 | 493.82 |
| 2004-08-13 | 492.75 |
| 2004-08-16 | 486.25 |
| 2004-08-17 | 486.77 |
| 2004-08-18 | 486.84 |
| 2004-08-19 | 496.52 |
| 2004-08-20 | 495.56 |
| 2004-08-23 | 501.02 |
| 2004-08-24 | 511.69 |
| 2004-08-25 | 522.44 |
| 2004-08-26 | 524.76 |
| 2004-08-27 | 520.69 |
| 2004-08-30 | 523.36 |
| 2004-08-31 | 522.85 |
| 2004-09-01 | 529.99 |
| 2004-09-02 | 528.65 |
| 2004-09-03 | 525.30 |
| 2004-09-06 | . |
| 2004-09-07 | 543.01 |
| 2004-09-08 | 536.24 |
| 2004-09-09 | 530.95 |
| 2004-09-10 | 531.28 |
| 2004-09-13 | 537.12 |
| 2004-09-14 | 538.17 |
| 2004-09-15 | 535.16 |
| 2004-09-16 | 542.00 |
| 2004-09-17 | 541.15 |
| 2004-09-20 | 537.29 |
| 2004-09-21 | 539.31 |
| 2004-09-22 | 539.66 |
| 2004-09-23 | 536.22 |
| 2004-09-24 | 523.11 |
| 2004-09-27 | 521.83 |
| 2004-09-28 | 519.00 |
| 2004-09-29 | 519.04 |
| 2004-09-30 | 525.97 |
| 2004-10-01 | 526.02 |
| 2004-10-04 | 536.79 |
| 2004-10-05 | 538.75 |
| 2004-10-06 | 535.99 |
| 2004-10-07 | 536.39 |
| 2004-10-08 | 532.16 |
| 2004-10-11 | 532.51 |
| 2004-10-12 | 533.40 |
| 2004-10-13 | 530.94 |
| 2004-10-14 | 525.89 |
| 2004-10-15 | 528.03 |
| 2004-10-18 | 525.26 |
| 2004-10-19 | 530.26 |
| 2004-10-20 | 523.68 |
| 2004-10-21 | 518.50 |
| 2004-10-22 | 518.41 |
| 2004-10-25 | 512.64 |
| 2004-10-26 | 513.17 |
| 2004-10-27 | 515.05 |
| 2004-10-28 | 527.38 |
| 2004-10-29 | 523.16 |
| 2004-11-01 | 525.41 |
| 2004-11-02 | 535.12 |
| 2004-11-03 | 541.89 |
| 2004-11-04 | 540.72 |
| 2004-11-05 | 547.44 |
| 2004-11-08 | 548.63 |
| 2004-11-09 | 549.21 |
| 2004-11-10 | 554.12 |
| 2004-11-11 | 552.91 |
| 2004-11-12 | 562.11 |
| 2004-11-15 | 567.02 |
| 2004-11-16 | 560.68 |
| 2004-11-17 | 565.94 |
| 2004-11-18 | 568.68 |
| 2004-11-19 | 569.11 |
| 2004-11-22 | 569.70 |
| 2004-11-23 | 580.89 |
| 2004-11-24 | 581.36 |
| 2004-11-25 | . |
| 2004-11-26 | 580.84 |
| 2004-11-29 | 584.25 |
| 2004-11-30 | 580.01 |
| 2004-12-01 | 583.45 |
| 2004-12-02 | 584.80 |
| 2004-12-03 | 581.30 |
| 2004-12-06 | 581.82 |
| 2004-12-07 | 581.96 |
| 2004-12-08 | 572.31 |
| 2004-12-09 | 569.65 |
| 2004-12-10 | 566.48 |
| 2004-12-13 | 566.45 |
| 2004-12-14 | 572.56 |
| 2004-12-15 | 570.72 |
| 2004-12-16 | 570.55 |
| 2004-12-17 | 572.08 |
| 2004-12-20 | 580.75 |
| 2004-12-21 | 580.33 |
| 2004-12-22 | 579.57 |
| 2004-12-23 | 584.85 |
| 2004-12-24 | . |
| 2004-12-27 | 583.61 |
| 2004-12-28 | 586.26 |
| 2004-12-29 | 586.87 |
| 2004-12-30 | 584.75 |
| 2004-12-31 | 588.24 |
| 2005-01-03 | 589.42 |
| 2005-01-04 | 581.69 |
| 2005-01-05 | 564.68 |
| 2005-01-06 | 562.41 |
| 2005-01-07 | 554.24 |
| 2005-01-10 | 552.76 |
| 2005-01-11 | 550.15 |
| 2005-01-12 | 549.70 |
| 2005-01-13 | 552.44 |
| 2005-01-14 | 546.90 |
| 2005-01-17 | . |
| 2005-01-18 | 550.14 |
| 2005-01-19 | 551.23 |
| 2005-01-20 | 544.59 |
| 2005-01-21 | 539.11 |
| 2005-01-24 | 532.03 |
| 2005-01-25 | 543.36 |
| 2005-01-26 | 546.52 |
| 2005-01-27 | 547.00 |
#2005-01-28| 547.72
#2005-01-31| 550.23
#2005-02-01| 545.41
#2005-02-02| 543.47
#2005-02-03| 544.35
#2005-02-04| 545.57
#2005-02-07| 552.91
#2005-02-08| 555.59
#2005-02-09| 555.59
#2005-02-10| 555.59
#2005-02-11| 555.57
#2005-02-14| 560.90
#2005-02-15| 558.60
#2005-02-16| 560.42
#2005-02-17| 557.91
#2005-02-18| 564.32
#2005-02-21| .
#2005-02-22| 562.65
#2005-02-23| 558.39
#2005-02-24| 560.02
#2005-02-25| 564.33
#2005-02-28| 564.05
#2005-03-01| 562.58
#2005-03-02| 555.22
#2005-03-03| 553.75
#2005-03-04| 547.64
#2005-03-07| 548.48
#2005-03-08| 555.27
#2005-03-09| 560.56
#2005-03-10| 555.19
#2005-03-11| 557.14
#2005-03-14| 554.32
#2005-03-15| 550.72
#2005-03-16| 554.42
#2005-03-17| 553.96
#2005-03-18| 555.04
#2005-03-21| 555.91
#2005-03-22| 551.50
#2005-03-23| 544.63
#2005-03-24| 542.80
#2005-03-25| .
#2005-03-28| 542.80
#2005-03-29| 537.65
#2005-03-30| 537.76
#2005-03-31| 539.90
#2005-04-01| 539.84
#2005-04-04| 541.05
#2005-04-05| 541.03
#2005-04-06| 540.54
#2005-04-07| 542.55
#2005-04-08| 546.62
#2005-04-11| 545.82
#2005-04-12| 545.52
#2005-04-13| 551.65
#2005-04-14| 551.92
#2005-04-15| 548.33
#2005-04-18| 538.66
#2005-04-19| 541.38
#2005-04-20| 541.35
#2005-04-21| 543.08
#2005-04-22| 548.69
#2005-04-25| 550.16
#2005-04-26| 557.35
#2005-04-27| 557.39
#2005-04-28| 559.36
#2005-04-29| 559.69
#2005-05-02| 559.61
#2005-05-03| 559.60
#2005-05-04| 560.46
#2005-05-05| 564.95
#2005-05-06| 563.91
#2005-05-09| 565.25
#2005-05-10| 561.08
#2005-05-11| 556.22
#2005-05-12| 557.77
#2005-05-13| 555.49
#2005-05-16| 555.41
#2005-05-17| 549.47
#2005-05-18| 547.82
#2005-05-19| 546.38
#2005-05-20| 546.74
#2005-05-23| 546.31
#2005-05-24| 548.73
#2005-05-25| 542.92
#2005-05-26| 541.17
#2005-05-27| 547.41
#2005-05-30| .
#2005-05-31| 553.91
#2005-06-01| 554.44
#2005-06-02| 552.03
#2005-06-03| 552.57
#2005-06-06| 554.30
#2005-06-07| 551.79
#2005-06-08| 553.68
#2005-06-09| 553.61
#2005-06-10| 553.96
#2005-06-13| 555.78
#2005-06-14| 556.29
#2005-06-15| 555.21
#2005-06-16| 552.65
#2005-06-17| 555.99
#2005-06-20| 557.12
#2005-06-21| 558.04
#2005-06-22| 564.52
#2005-06-23| 567.62
#2005-06-24| 571.93
#2005-06-27| 572.38
#2005-06-28| 573.26
#2005-06-29| 574.74
#2005-06-30| 573.37
#2005-07-01| 573.43
#2005-07-04| .
#2005-07-05| 569.09
#2005-07-06| 570.06
#2005-07-07| 565.92
#2005-07-08| 563.82
#2005-07-11| 570.60
#2005-07-12| 572.27
#2005-07-13| 581.20
#2005-07-14| 590.86
#2005-07-15| 596.05
#2005-07-18| 603.95
#2005-07-19| 602.42
#2005-07-20| 605.68
#2005-07-21| 602.10
#2005-07-22| 614.38
#2005-07-25| 613.55
#2005-07-26| 608.53
#2005-07-27| 610.03
#2005-07-28| 610.46
#2005-07-29| 611.89
#2005-08-01| 614.68
#2005-08-02| 622.04
#2005-08-03| 623.73
#2005-08-04| 623.90
#2005-08-05| 620.31
#2005-08-08| 620.10
#2005-08-09| 614.04
#2005-08-10| 622.02
#2005-08-11| 623.54
#2005-08-12| 620.12
#2005-08-15| 618.62
#2005-08-16| 619.47
#2005-08-17| 624.70
#2005-08-18| 613.57
#2005-08-19| 609.25
#2005-08-22| 611.57
#2005-08-23| 600.70
#2005-08-24| 595.37
#2005-08-25| 594.90
#2005-08-26| 602.16
#2005-08-29| 599.22
#2005-08-30| 601.73
#2005-08-31| 603.13
#2005-09-01| 616.41
#2005-09-02| 621.97
#2005-09-05| .
#2005-09-06| 619.32
#2005-09-07| 618.88
#2005-09-08| 616.45
#2005-09-09| 618.56
#2005-09-12| 620.40
#2005-09-13| 614.17
#2005-09-14| 616.52
#2005-09-15| 612.56
#2005-09-16| 607.11
#2005-09-19| 607.04
#2005-09-20| 614.01
#2005-09-21| 614.03
#2005-09-22| 611.55
#2005-09-23| 611.72
#2005-09-26| 615.64
#2005-09-27| 612.24
#2005-09-28| 615.74
#2005-09-29| 619.89
#2005-09-30| 619.89
#2005-10-03| 623.41
#2005-10-04| 622.87
#2005-10-05| 615.24
#2005-10-06| 602.18
#2005-10-07| 600.87
#2005-10-10| 600.54
#2005-10-11| 600.44
#2005-10-12| 590.47
#2005-10-13| 591.38
#2005-10-14| 587.64
#2005-10-17| 588.68
#2005-10-18| 591.32
#2005-10-19| 584.48
#2005-10-20| 585.07
#2005-10-21| 587.51
#2005-10-24| 584.87
#2005-10-25| 582.48
#2005-10-26| 581.52
#2005-10-27| 577.18
#2005-10-28| 572.18
#2005-10-31| 575.92
#2005-11-01| 584.53
#2005-11-02| 586.27
#2005-11-03| 586.28
#2005-11-04| 583.12
#2005-11-07| 573.78
#2005-11-08| 572.85
#2005-11-09| 576.29
#2005-11-10| 576.03
#2005-11-11| 581.19
#2005-11-14| 578.01
#2005-11-15| 576.30
#2005-11-16| 574.39
#2005-11-17| 579.66
#2005-11-18| 585.81
#2005-11-21| 586.18
#2005-11-22| 584.95
#2005-11-23| 598.72
#2005-11-24| .
#2005-11-25| 602.37
#2005-11-28| 602.89
#2005-11-29| 597.25
#2005-11-30| 592.02
#2005-12-01| 596.05
#2005-12-02| 597.55
#2005-12-05| 598.18
#2005-12-06| 594.10
#2005-12-07| 597.11
#2005-12-08| 591.26
#2005-12-09| 593.50
#2005-12-12| 597.60
#2005-12-13| 598.21
#2005-12-14| 602.34
#2005-12-15| 604.82
#2005-12-16| 602.96
#2005-12-19| 607.20
#2005-12-20| 606.68
#2005-12-21| 609.37
#2005-12-22| 608.11
#2005-12-23| 609.20
#2005-12-26| .
#2005-12-27| 609.22
#2005-12-28| 608.43
#2005-12-29| 607.32
#2005-12-30| 604.36
#2006-01-02| .
#2006-01-03| 607.39
#2006-01-04| 622.35
#2006-01-05| 626.63
#2006-01-06| 628.66
#2006-01-09| 639.50
#2006-01-10| 639.20
#2006-01-11| 640.61
#2006-01-12| 642.25
#2006-01-13| 642.16
#2006-01-16| .
#2006-01-17| 636.33
#2006-01-18| 633.59
#2006-01-19| 642.52
#2006-01-20| 643.18
#2006-01-23| 635.41
#2006-01-24| 639.92
#2006-01-25| 641.52
#2006-01-26| 642.13
#2006-01-27| 651.09
#2006-01-30| 651.04
#2006-01-31| 651.03
#2006-02-01| 650.90
#2006-02-02| 649.77
#2006-02-03| 639.41
#2006-02-06| 642.39
#2006-02-07| 643.69
#2006-02-08| 638.01
#2006-02-09| 637.09
#2006-02-10| 635.96
#2006-02-13| 633.66
#2006-02-14| 637.62
#2006-02-15| 638.69
#2006-02-16| 641.73
#2006-02-17| 641.88
#2006-02-20| .
#2006-02-21| 644.81
#2006-02-22| 644.79
#2006-02-23| 657.97
#2006-02-24| 659.23
#2006-02-27| 661.57
#2006-02-28| 659.10
#2006-03-01| 661.39
#2006-03-02| 666.67
#2006-03-03| 663.47
#2006-03-06| 660.65
#2006-03-07| 650.31
#2006-03-08| 646.50
#2006-03-09| 646.58
#2006-03-10| 646.80
#2006-03-13| 652.61
#2006-03-14| 651.25
#2006-03-15| 662.38
#2006-03-16| 664.25
#2006-03-17| 664.49
#2006-03-20| 668.13
#2006-03-21| 670.49
#2006-03-22| 665.29
#2006-03-23| 670.37
#2006-03-24| 674.33
#2006-03-27| 683.08
#2006-03-28| 684.14
#2006-03-29| 678.69
#2006-03-30| 681.94
#2006-03-31| 680.26
#2006-04-03| 689.33
#2006-04-04| 692.26
#2006-04-05| 692.27
#2006-04-06| 707.60
#2006-04-07| 709.58
#2006-04-10| 711.31
#2006-04-11| 712.05
#2006-04-12| 702.55
#2006-04-13| 708.53
#2006-04-14| .
#2006-04-17| 708.56
#2006-04-18| 712.65
#2006-04-19| 723.26
#2006-04-20| 731.59
#2006-04-21| 734.74
#2006-04-24| 725.86
#2006-04-25| 712.70
#2006-04-26| 711.71
#2006-04-27| 720.22
#2006-04-28| 722.15
#2006-05-01| 722.18
#2006-05-02| 732.66
#2006-05-03| 740.34
#2006-05-04| 739.34
#2006-05-05| 739.37
#2006-05-08| 749.85
#2006-05-09| 737.07
#2006-05-10| 727.35
#2006-05-11| 730.86
#2006-05-12| 725.15
#2006-05-15| 704.83
#2006-05-16| 697.76
#2006-05-17| 705.43
#2006-05-18| 691.25
#2006-05-19| 689.77
#2006-05-22| 672.13
#2006-05-23| 669.77
#2006-05-24| 669.58
#2006-05-25| 663.83
#2006-05-26| 677.00
#2006-05-29| .
#2006-05-30| 676.04
#2006-05-31| 676.04
#2006-06-01| 670.81
#2006-06-02| 678.80
#2006-06-05| 684.32
#2006-06-06| 683.70
#2006-06-07| 675.41
#2006-06-08| 654.95
#2006-06-09| 655.46
#2006-06-12| 652.97
#2006-06-13| 634.53
#2006-06-14| 631.01
#2006-06-15| 638.03
#2006-06-16| 656.58
#2006-06-19| 650.09
#2006-06-20| 642.44
#2006-06-21| 642.65
#2006-06-22| 649.30
#2006-06-23| 647.88
#2006-06-26| 646.73
#2006-06-27| 645.91
#2006-06-28| 641.86
#2006-06-29| 650.23
#2006-06-30| 672.22
#2006-07-03| 675.36
#2006-07-04| .
#2006-07-05| 669.49
#2006-07-06| 674.47
#2006-07-07| 673.73
#2006-07-10| 673.65
#2006-07-11| 671.26
#2006-07-12| 671.56
#2006-07-13| 664.78
#2006-07-14| 658.90
#2006-07-17| 653.98
#2006-07-18| 655.15
#2006-07-19| 654.99
#2006-07-20| 671.41
#2006-07-21| 669.28
#2006-07-24| 668.55
#2006-07-25| 673.77
#2006-07-26| 677.14
#2006-07-27| 685.63
#2006-07-28| 684.34
#2006-07-31| 687.18
#2006-08-01| 686.69
#2006-08-02| 691.13
#2006-08-03| 693.01
#2006-08-04| 686.98
#2006-08-07| 688.14
#2006-08-08| 690.01
#2006-08-09| 698.77
#2006-08-10| 695.13
#2006-08-11| 698.71
#2006-08-14| 700.49
#2006-08-15| 701.50
#2006-08-16| 711.36
#2006-08-17| 709.65
#2006-08-18| 709.43
#2006-08-21| 695.82
#2006-08-22| 700.64
#2006-08-23| 697.72
#2006-08-24| 691.51
#2006-08-25| 692.02
#2006-08-28| 689.03
#2006-08-29| 694.62
#2006-08-30| 701.45
#2006-08-31| 706.40
#2006-09-01| 709.94
#2006-09-04| .
#2006-09-05| 710.58
#2006-09-06| 705.72
#2006-09-07| 702.05
#2006-09-08| 706.03
#2006-09-11| 700.33
#2006-09-12| 703.49
#2006-09-13| 707.84
#2006-09-14| 706.97
#2006-09-15| 708.94
#2006-09-18| 715.76
#2006-09-19| 717.44
#2006-09-20| 718.21
#2006-09-21| 721.00
#2006-09-22| 717.46
#2006-09-25| 713.06
#2006-09-26| 705.10
#2006-09-27| 709.82
#2006-09-28| 709.12
#2006-09-29| 708.30
#2006-10-02| 708.30
#2006-10-03| 710.21
#2006-10-04| 708.20
#2006-10-05| 718.25
#2006-10-06| 718.31
#2006-10-09| 709.80
#2006-10-10| 713.45
#2006-10-11| 711.54
#2006-10-12| 710.39
#2006-10-13| 711.00
#2006-10-16| 711.26
#2006-10-17| 708.07
#2006-10-18| 709.68
#2006-10-19| 712.06
#2006-10-20| 721.30
#2006-10-23| 720.67
#2006-10-24| 721.45
#2006-10-25| 718.93
#2006-10-26| 723.42
#2006-10-27| 719.03
#2006-10-30| 719.33
#2006-10-31| 717.54
#2006-11-01| 720.19
#2006-11-02| 725.31
#2006-11-03| 730.09
#2006-11-06| 734.58
#2006-11-07| 747.57
#2006-11-08| 746.35
#2006-11-09| 747.48
#2006-11-10| 746.63
#2006-11-13| 741.58
#2006-11-14| 741.97
#2006-11-15| 751.84
#2006-11-16| 754.77
#2006-11-17| 758.89
#2006-11-20| 754.14
#2006-11-21| 758.55
#2006-11-22| 769.60
#2006-11-23| .
#2006-11-24| 775.67
#2006-11-27| 779.34
#2006-11-28| 752.49
#2006-11-29| 758.46
#2006-11-30| 766.06
#2006-12-01| 759.87
#2006-12-04| 766.95
#2006-12-05| 773.59
#2006-12-06| 779.82
#2006-12-07| 771.63
#2006-12-08| 769.75
#2006-12-11| 773.41
#2006-12-12| 770.20
#2006-12-13| 763.92
#2006-12-14| 774.44
#2006-12-15| 785.25
#2006-12-18| 784.75
#2006-12-19| 780.33
#2006-12-20| 791.17
#2006-12-21| 791.15
#2006-12-22| 791.17
#2006-12-25| .
#2006-12-26| 790.98
#2006-12-27| 798.64
#2006-12-28| 809.77
#2006-12-29| 816.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 824.89
#2007-01-04| 812.29
#2007-01-05| 829.15
#2007-01-08| 837.17
#2007-01-09| 840.91
#2007-01-10| 825.35
#2007-01-11| 822.09
#2007-01-12| 835.61
#2007-01-15| .
#2007-01-16| 858.86
#2007-01-17| 863.84
#2007-01-18| 871.88
#2007-01-19| 874.41
#2007-01-22| 890.16
#2007-01-23| 877.83
#2007-01-24| 868.65
#2007-01-25| 860.24
#2007-01-26| 845.71
#2007-01-29| 846.33
#2007-01-30| 855.13
#2007-01-31| 847.89
#2007-02-01| 865.24
#2007-02-02| 878.81
#2007-02-05| 873.25
#2007-02-06| 879.67
#2007-02-07| 875.08
#2007-02-08| 879.52
#2007-02-09| 877.48
#2007-02-12| 872.59
#2007-02-13| 852.92
#2007-02-14| 857.74
#2007-02-15| 869.87
#2007-02-16| 875.03
#2007-02-19| .
#2007-02-20| 874.98
#2007-02-21| 870.68
#2007-02-22| 879.60
#2007-02-23| 876.49
#2007-02-26| 871.42
#2007-02-27| 856.65
#2007-02-28| 825.94
#2007-03-01| 815.44
#2007-03-02| 812.14
#2007-03-05| 775.96
#2007-03-06| 789.80
#2007-03-07| 793.24
#2007-03-08| 804.31
#2007-03-09| 810.91
#2007-03-12| 821.08
#2007-03-13| 819.31
#2007-03-14| 797.28
#2007-03-15| 800.67
#2007-03-16| 794.88
#2007-03-19| 805.76
#2007-03-20| 806.57
#2007-03-21| 816.34
#2007-03-22| 830.56
#2007-03-23| 831.72
#2007-03-26| 837.11
#2007-03-27| 834.14
#2007-03-28| 828.32
#2007-03-29| 836.13
#2007-03-30| 835.37
#2007-04-02| 838.40
#2007-04-03| 850.85
#2007-04-04| 863.36
#2007-04-05| 863.36
#2007-04-06| .
#2007-04-09| 863.20
#2007-04-10| 869.34
#2007-04-11| 868.01
#2007-04-12| 862.01
#2007-04-13| 856.37
#2007-04-16| 867.24
#2007-04-17| 867.33
#2007-04-18| 864.59
#2007-04-19| 844.61
#2007-04-20| 852.99
#2007-04-23| 860.12
#2007-04-24| 858.87
#2007-04-25| 855.98
#2007-04-26| 859.86
#2007-04-27| 853.98
#2007-04-30| 850.66
#2007-05-01| 850.53
#2007-05-02| 857.54
#2007-05-03| 874.66
#2007-05-04| 886.94
#2007-05-07| 888.18
#2007-05-08| 877.48
#2007-05-09| 883.45
#2007-05-10| 883.71
#2007-05-11| 877.33
#2007-05-14| 899.72
#2007-05-15| 893.84
#2007-05-16| 900.24
#2007-05-17| 903.39
#2007-05-18| 893.20
#2007-05-21| 895.35
#2007-05-22| 891.18
#2007-05-23| 889.64
#2007-05-24| 889.61
#2007-05-25| 879.17
#2007-05-28| .
#2007-05-29| 879.98
#2007-05-30| 873.99
#2007-05-31| 887.73
#2007-06-01| 893.79
#2007-06-04| 897.45
#2007-06-05| 901.22
#2007-06-06| 899.53
#2007-06-07| 897.62
#2007-06-08| 883.29
#2007-06-11| 887.82
#2007-06-12| 887.49
#2007-06-13| 886.70
#2007-06-14| 896.36
#2007-06-15| 899.96
#2007-06-18| 907.86
#2007-06-19| 907.88
#2007-06-20| 913.38
#2007-06-21| 924.61
#2007-06-22| 920.33
#2007-06-25| 909.77
#2007-06-26| 913.31
#2007-06-27| 909.76
#2007-06-28| 918.38
#2007-06-29| 918.37
#2007-07-02| 918.65
#2007-07-03| 935.75
#2007-07-04| .
#2007-07-05| 952.13
#2007-07-06| 967.21
#2007-07-09| 989.40
#2007-07-10| 983.41
#2007-07-11| 972.16
#2007-07-12| 979.77
#2007-07-13| 990.01
#2007-07-16| 984.38
#2007-07-17| 991.32
#2007-07-18| 980.22
#2007-07-19| 992.31
#2007-07-20|1003.18
#2007-07-23|1008.54
#2007-07-24|1024.00
#2007-07-25|1022.58
#2007-07-26|1011.75
#2007-07-27| 980.88
#2007-07-30| 988.15
#2007-07-31|1011.82
#2007-08-01| 978.85
#2007-08-02| 968.96
#2007-08-03| 969.55
#2007-08-06| 942.39
#2007-08-07| 941.02
#2007-08-08| 965.36
#2007-08-09| 965.32
#2007-08-10| 934.00
#2007-08-13| 941.93
#2007-08-14| 945.71
#2007-08-15| 918.11
#2007-08-16| 880.79
#2007-08-17| 858.97
#2007-08-20| 900.75
#2007-08-21| 921.03
#2007-08-22| 949.89
#2007-08-23| 979.28
#2007-08-24| 975.65
#2007-08-27| 999.89
#2007-08-28| 985.97
#2007-08-29| 965.81
#2007-08-30| 987.28
#2007-08-31|1015.06
#2007-09-03| .
#2007-09-04|1024.50
#2007-09-05|1037.36
#2007-09-06|1040.74
#2007-09-07|1047.34
#2007-09-10|1077.57
#2007-09-11|1077.93
#2007-09-12|1113.47
#2007-09-13|1129.92
#2007-09-14|1150.97
#2007-09-17|1119.95
#2007-09-18|1114.55
#2007-09-19|1167.69
#2007-09-20|1161.80
#2007-09-21|1175.53
#2007-09-24|1211.94
#2007-09-25|1201.92
#2007-09-26|1202.22
#2007-09-27|1225.15
#2007-09-28|1222.97
#2007-10-01|1222.80
#2007-10-02|1267.26
#2007-10-03|1219.63
#2007-10-04|1183.88
#2007-10-05|1229.18
#2007-10-08|1232.26
#2007-10-09|1254.05
#2007-10-10|1263.86
#2007-10-11|1278.89
#2007-10-12|1277.33
#2007-10-15|1288.21
#2007-10-16|1256.10
#2007-10-17|1264.91
#2007-10-18|1269.67
#2007-10-19|1269.64
#2007-10-22|1233.66
#2007-10-23|1265.96
#2007-10-24|1272.80
#2007-10-25|1320.95
#2007-10-26|1362.83
#2007-10-29|1416.49
#2007-10-30|1388.92
#2007-10-31|1374.48
#2007-11-01|1379.16
#2007-11-02|1342.34
#2007-11-05|1278.90
#2007-11-06|1322.39
#2007-11-07|1359.64
#2007-11-08|1333.69
#2007-11-09|1338.71
#2007-11-12|1292.14
#2007-11-13|1306.30
#2007-11-14|1349.25
#2007-11-15|1333.07
#2007-11-16|1282.25
#2007-11-19|1279.58
#2007-11-20|1277.20
#2007-11-21|1227.42
#2007-11-22| .
#2007-11-23|1211.53
#2007-11-26|1258.10
#2007-11-27|1248.79
#2007-11-28|1268.10
#2007-11-29|1327.42
#2007-11-30|1344.74
#2007-12-03|1358.62
#2007-12-04|1371.27
#2007-12-05|1385.16
#2007-12-06|1386.90
#2007-12-07|1340.29
#2007-12-10|1334.19
#2007-12-11|1361.07
#2007-12-12|1327.23
#2007-12-13|1297.94
#2007-12-14|1292.40
#2007-12-17|1226.67
#2007-12-18|1222.46
#2007-12-19|1243.28
#2007-12-20|1246.76
#2007-12-21|1289.23
#2007-12-24|1311.42
#2007-12-25| .
#2007-12-26|1310.97
#2007-12-27|1307.49
#2007-12-28|1287.69
#2007-12-31|1324.11
#2008-01-01| .
#2008-01-02|1313.38
#2008-01-03|1287.46
#2008-01-04|1314.53
#2008-01-07|1314.42
#2008-01-08|1306.53
#2008-01-09|1328.82
#2008-01-10|1299.35
#2008-01-11|1284.62
#2008-01-14|1264.90
#2008-01-15|1235.71
#2008-01-16|1177.91
#2008-01-17|1188.97
#2008-01-18|1200.12
#2008-01-21| .
#2008-01-22|1058.27
#2008-01-23|1148.47
#2008-01-24|1132.02
#2008-01-25|1199.73
#2008-01-28|1149.90
#2008-01-29|1164.39
#2008-01-30|1137.98
#2008-01-31|1126.95
#2008-02-01|1111.27
#2008-02-04|1138.27
#2008-02-05|1123.25
#2008-02-06|1076.56
#2008-02-07|1076.72
#2008-02-08|1076.76
#2008-02-11|1041.96
#2008-02-12|1051.52
#2008-02-13|1058.18
#2008-02-14|1094.25
#2008-02-15|1095.90
#2008-02-18| .
#2008-02-19|1090.60
#2008-02-20|1067.40
#2008-02-21|1048.54
#2008-02-22|1027.50
#2008-02-25|1018.00
#2008-02-26|1044.11
#2008-02-27|1077.15
#2008-02-28|1091.40
#2008-02-29|1078.78
#2008-03-03|1046.21
#2008-03-04|1024.88
#2008-03-05|1018.36
#2008-03-06|1024.95
#2008-03-07| 988.91
#2008-03-10| 974.50
#2008-03-11| 981.36
#2008-03-12|1001.93
#2008-03-13| 951.93
#2008-03-14| 943.11
#2008-03-17| 894.30
#2008-03-18| 906.81
#2008-03-19| 924.97
#2008-03-20| 886.52
#2008-03-21| .
#2008-03-24| 886.34
#2008-03-25| 944.53
#2008-03-26| 954.50
#2008-03-27| 959.73
#2008-03-28| 986.75
#2008-03-31| 973.36
#2008-04-01| 981.80
#2008-04-02|1022.73
#2008-04-03|1042.94
#2008-04-04|1043.01
#2008-04-07|1049.39
#2008-04-08|1042.24
#2008-04-09|1024.73
#2008-04-10|1025.62
#2008-04-11|1034.90
#2008-04-14|1004.83
#2008-04-15|1000.87
#2008-04-16| 999.68
#2008-04-17|1012.82
#2008-04-18|1008.23
#2008-04-21|1033.49
#2008-04-22|1042.92
#2008-04-23|1059.84
#2008-04-24|1079.03
#2008-04-25|1077.68
#2008-04-28|1083.19
#2008-04-29|1094.04
#2008-04-30|1084.88
#2008-05-01|1085.06
#2008-05-02|1120.99
#2008-05-05|1129.49
#2008-05-06|1128.35
#2008-05-07|1096.05
#2008-05-08|1085.65
#2008-05-09|1065.74
#2008-05-12|1065.82
#2008-05-13|1085.59
#2008-05-14|1084.99
#2008-05-15|1079.46
#2008-05-16|1080.93
#2008-05-19|1082.05
#2008-05-20|1056.84
#2008-05-21|1059.37
#2008-05-22|1041.46
#2008-05-23|1030.65
#2008-05-26| .
#2008-05-27|1025.64
#2008-05-28|1029.36
#2008-05-29|1033.73
#2008-05-30|1035.24
#2008-06-02|1050.47
#2008-06-03|1040.12
#2008-06-04|1032.28
#2008-06-05|1036.10
#2008-06-06|1041.60
#2008-06-09|1041.73
#2008-06-10| 997.64
#2008-06-11| 989.37
#2008-06-12| 968.58
#2008-06-13| 952.04
#2008-06-16| 965.37
#2008-06-17| 963.10
#2008-06-18| 974.45
#2008-06-19| 951.24
#2008-06-20| 947.45
#2008-06-23| 943.20
#2008-06-24| 926.50
#2008-06-25| 924.63
#2008-06-26| 923.18
#2008-06-27| 904.90
#2008-06-30| 900.90
#2008-07-01| 900.75
#2008-07-02| 876.92
#2008-07-03| 857.48
#2008-07-04| .
#2008-07-07| 882.28
#2008-07-08| 855.52
#2008-07-09| 877.24
#2008-07-10| 877.57
#2008-07-11| 893.10
#2008-07-14| 884.48
#2008-07-15| 844.85
#2008-07-16| 838.97
#2008-07-17| 856.24
#2008-07-18| 866.63
#2008-07-21| 902.76
#2008-07-22| 903.09
#2008-07-23| 924.85
#2008-07-24| 926.18
#2008-07-25| 914.37
#2008-07-28| 911.90
#2008-07-29| 889.87
#2008-07-30| 902.31
#2008-07-31| 905.81
#2008-08-01| 911.47
#2008-08-04| 893.24
#2008-08-05| 866.02
#2008-08-06| 866.03
#2008-08-07| 869.19
#2008-08-08| 868.33
#2008-08-11| 871.08
#2008-08-12| 873.66
#2008-08-13| 864.92
#2008-08-14| 861.37
#2008-08-15| 850.52
#2008-08-18| 833.90
#2008-08-19| 805.73
#2008-08-20| 819.58
#2008-08-21| 793.48
#2008-08-22| 793.49
#2008-08-25| 817.29
#2008-08-26| 815.97
#2008-08-27| 830.94
#2008-08-28| 825.66
#2008-08-29| 850.95
#2008-09-01| .
#2008-09-02| 838.37
#2008-09-03| 830.43
#2008-09-04| 818.49
#2008-09-05| 788.65
#2008-09-08| 815.93
#2008-09-09| 806.38
#2008-09-10| 782.90
#2008-09-11| 760.32
#2008-09-12| 772.35
#2008-09-15| 772.71
#2008-09-16| 747.05
#2008-09-17| 725.25
#2008-09-18| 707.86
#2008-09-19| 756.41
#2008-09-22| 764.29
#2008-09-23| 725.99
#2008-09-24| 720.01
#2008-09-25| 719.83
#2008-09-26| 711.12
#2008-09-29| 675.30
#2008-09-30| 667.50
#2008-10-01| 667.32
#2008-10-02| 658.90
#2008-10-03| 636.48
#2008-10-06| 606.88
#2008-10-07| 606.64
#2008-10-08| 557.69
#2008-10-09| 573.11
#2008-10-10| 527.34
#2008-10-13| 583.08
#2008-10-14| 613.87
#2008-10-15| 591.33
#2008-10-16| 562.25
#2008-10-17| 544.04
#2008-10-20| 570.31
#2008-10-21| 563.79
#2008-10-22| 540.59
#2008-10-23| 525.24
#2008-10-24| 495.87
#2008-10-27| 440.02
#2008-10-28| 481.89
#2008-10-29| 489.57
#2008-10-30| 533.42
#2008-10-31| 523.38
#2008-11-03| 544.73
#2008-11-04| 550.30
#2008-11-05| 573.45
#2008-11-06| 532.80
#2008-11-07| 548.45
#2008-11-10| 552.49
#2008-11-11| 519.40
#2008-11-12| 507.93
#2008-11-13| 477.80
#2008-11-14| 480.07
#2008-11-17| 477.06
#2008-11-18| 452.28
#2008-11-19| 449.67
#2008-11-20| 432.54
#2008-11-21| 442.37
#2008-11-24| 435.63
#2008-11-25| 449.22
#2008-11-26| 470.15
#2008-11-27| .
#2008-11-28| 498.96
#2008-12-01| 507.65
#2008-12-02| 482.58
#2008-12-03| 473.71
#2008-12-04| 468.10
#2008-12-05| 474.97
#2008-12-08| 521.48
#2008-12-09| 518.32
#2008-12-10| 553.43
#2008-12-11| 569.34
#2008-12-12| 537.82
#2008-12-15| 556.18
#2008-12-16| 556.66
#2008-12-17| 567.39
#2008-12-18| 575.39
#2008-12-19| 574.79
#2008-12-22| 555.50
#2008-12-23| 536.86
#2008-12-24| 541.40
#2008-12-25| .
#2008-12-26| 541.42
#2008-12-29| 544.88
#2008-12-30| 538.44
#2008-12-31| 543.77
#2009-01-01| .
#2009-01-02| 565.57
#2009-01-05| 586.85
#2009-01-06| 600.31
#2009-01-07| 593.63
#2009-01-08| 572.93
#2009-01-09| 570.24
#2009-01-12| 553.44
#2009-01-13| 536.80
#2009-01-14| 538.64
#2009-01-15| 519.49
#2009-01-16| 522.26
#2009-01-19| .
#2009-01-20| 518.81
#2009-01-21| 503.89
#2009-01-22| 507.10
#2009-01-23| 503.71
#2009-01-26| 503.73
#2009-01-27| 503.52
#2009-01-28| 503.59
#2009-01-29| 523.40
#2009-01-30| 538.91
#2009-02-02| 523.56
#2009-02-03| 505.36
#2009-02-04| 507.60
#2009-02-05| 500.37
#2009-02-06| 513.19
#2009-02-09| 521.05
#2009-02-10| 519.81
#2009-02-11| 509.10
#2009-02-12| 498.18
#2009-02-13| 503.55
#2009-02-16| .
#2009-02-17| 486.50
#2009-02-18| 489.36
#2009-02-19| 483.66
#2009-02-20| 470.78
#2009-02-23| 485.56
#2009-02-24| 472.71
#2009-02-25| 479.89
#2009-02-26| 477.63
#2009-02-27| 480.40
#2009-03-02| 454.51
#2009-03-03| 451.29
#2009-03-04| 462.69
#2009-03-05| 452.29
#2009-03-06| 436.23
#2009-03-09| 422.35
#2009-03-10| 429.15
#2009-03-11| 446.23
#2009-03-12| 447.61
#2009-03-13| 470.66
#2009-03-16| 486.42
#2009-03-17| 482.38
#2009-03-18| 488.48
#2009-03-19| 496.82
#2009-03-20| 482.70
#2009-03-23| 513.29
#2009-03-24| 539.03
#2009-03-25| 525.41
#2009-03-26| 539.40
#2009-03-27| 543.99
#2009-03-30| 519.10
#2009-03-31| 520.48
#2009-04-01| 520.75
#2009-04-02| 568.62
#2009-04-03| 576.84
#2009-04-06| 592.41
#2009-04-07| 591.05
#2009-04-08| 572.78
#2009-04-09| 587.72
#2009-04-10| .
#2009-04-13| 587.71
#2009-04-14| 613.33
#2009-04-15| 615.46
#2009-04-16| 612.67
#2009-04-17| 622.13
#2009-04-20| 632.43
#2009-04-21| 611.97
#2009-04-22| 597.38
#2009-04-23| 609.04
#2009-04-24| 614.26
#2009-04-27| 593.04
#2009-04-28| 571.69
#2009-04-29| 589.82
#2009-04-30| 620.28
#2009-05-01| 620.29
#2009-05-04| 658.36
#2009-05-05| 665.45
#2009-05-06| 685.88
#2009-05-07| 698.07
#2009-05-08| 701.49
#2009-05-11| 691.47
#2009-05-12| 681.69
#2009-05-13| 693.86
#2009-05-14| 665.37
#2009-05-15| 677.08
#2009-05-18| 696.33
#2009-05-19| 713.39
#2009-05-20| 711.42
#2009-05-21| 699.80
#2009-05-22| 701.98
#2009-05-25| .
#2009-05-26| 741.86
#2009-05-27| 776.24
#2009-05-28| 776.25
#2009-05-29| 789.55
#2009-06-01| 816.92
#2009-06-02| 800.03
#2009-06-03| 823.02
#2009-06-04| 814.12
#2009-06-05| 824.03
#2009-06-08| 793.31
#2009-06-09| 779.19
#2009-06-10| 805.08
#2009-06-11| 794.02
#2009-06-12| 794.00
#2009-06-15| 776.05
#2009-06-16| 754.78
#2009-06-17| 748.38
#2009-06-18| 740.96
#2009-06-19| 748.96
#2009-06-22| 757.81
#2009-06-23| 736.18
#2009-06-24| 753.37
#2009-06-25| 783.37
#2009-06-26| 801.24
#2009-06-29| 797.13
#2009-06-30| 776.50
#2009-07-01| 776.50
#2009-07-02| 766.72
#2009-07-03| .
#2009-07-06| 760.96
#2009-07-07| 755.13
#2009-07-08| 744.29
#2009-07-09| 744.91
#2009-07-10| 745.76
#2009-07-13| 727.53
#2009-07-14| 754.02
#2009-07-15| 776.25
#2009-07-16| 779.09
#2009-07-17| 798.99
#2009-07-20| 832.42
#2009-07-21| 835.96
#2009-07-22| 830.90
#2009-07-23| 857.95
#2009-07-24| 859.57
#2009-07-27| 879.26
#2009-07-28| 894.61
#2009-07-29| 868.94
#2009-07-30| 877.47
#2009-07-31| 903.36
#2009-08-03| 911.65
#2009-08-04| 898.77
#2009-08-05| 877.15
#2009-08-06| 881.78
#2009-08-07| 852.89
#2009-08-10| 872.98
#2009-08-11| 885.30
#2009-08-12| 859.85
#2009-08-13| 869.20
#2009-08-14| 865.82
#2009-08-17| 840.01
#2009-08-18| 846.06
#2009-08-19| 832.82
#2009-08-20| 855.93
#2009-08-21| 860.78
#2009-08-24| 872.95
#2009-08-25| 863.22
#2009-08-26| 860.10
#2009-08-27| 850.03
#2009-08-28| 842.06
#2009-08-31| 814.28
#2009-09-01| 820.80
#2009-09-02| 806.50
#2009-09-03| 818.89
#2009-09-04| 844.59
#2009-09-07| .
#2009-09-08| 871.87
#2009-09-09| 871.29
#2009-09-10| 877.27
#2009-09-11| 882.80
#2009-09-14| 869.97
#2009-09-15| 866.41
#2009-09-16| 884.19
#2009-09-17| 900.68
#2009-09-18| 888.59
#2009-09-21| 880.14
#2009-09-22| 890.17
#2009-09-23| 885.61
#2009-09-24| 867.71
#2009-09-25| 867.91
#2009-09-28| 848.76
#2009-09-29| 868.87
#2009-09-30| 873.87
#2009-10-01| 873.87
#2009-10-02| 848.17
#2009-10-05| 842.37
#2009-10-06| 854.67
#2009-10-07| 873.21
#2009-10-08| 889.09
#2009-10-09| 888.66
#2009-10-12| 882.42
#2009-10-13| 883.04
#2009-10-14| 895.67
#2009-10-15| 893.61
#2009-10-16| 892.27
#2009-10-19| 901.27
#2009-10-20| 934.25
#2009-10-21| 941.40
#2009-10-22| 932.07
#2009-10-23| 930.35
#2009-10-26| 930.34
#2009-10-27| 906.46
#2009-10-28| 887.96
#2009-10-29| 869.84
#2009-10-30| 900.05
#2009-11-02| 890.85
#2009-11-03| 873.99
#2009-11-04| 884.64
#2009-11-05| 879.56
#2009-11-06| 893.32
#2009-11-09| 902.71
#2009-11-10| 899.10
#2009-11-11| 901.69
#2009-11-12| 901.17
#2009-11-13| 899.26
#2009-11-16| 914.76
#2009-11-17| 909.46
#2009-11-18| 900.53
#2009-11-19| 902.41
#2009-11-20| 896.23
#2009-11-23| 900.95
#2009-11-24| 888.86
#2009-11-25| 900.10
#2009-11-26| .
#2009-11-27| 859.31
#2009-11-30| 885.71
#2009-12-01| 900.35
#2009-12-02| 906.06
#2009-12-03| 921.25
#2009-12-04| 921.21
#2009-12-07| 919.62
#2009-12-08| 915.83
#2009-12-09| 905.18
#2009-12-10| 902.38
#2009-12-11| 912.64
#2009-12-14| 915.59
#2009-12-15| 905.74
#2009-12-16| 897.50
#2009-12-17| 881.69
#2009-12-18| 868.68
#2009-12-21| 857.64
#2009-12-22| 861.41
#2009-12-23| 874.44
#2009-12-24| 880.90
#2009-12-25| .
#2009-12-28| 879.22
#2009-12-29| 884.72
#2009-12-30| 888.65
#2009-12-31| 899.24
#2010-01-01| .
#2010-01-04| 899.63
#2010-01-05| 911.29
#2010-01-06| 914.41
#2010-01-07| 917.47
#2010-01-08| 918.25
#2010-01-11| 919.87
#2010-01-12| 920.55
#2010-01-13| 891.87
#2010-01-14| 889.32
#2010-01-15| 884.98
#2010-01-18| .
#2010-01-19| 891.38
#2010-01-20| 880.00
#2010-01-21| 858.38
#2010-01-22| 848.84
#2010-01-25| 847.62
#2010-01-26| 828.99
#2010-01-27| 815.34
#2010-01-28| 818.21
#2010-01-29| 809.32
#2010-02-01| 815.40
#2010-02-02| 822.49
#2010-02-03| 834.81
#2010-02-04| 821.55
#2010-02-05| 797.82
#2010-02-08| 793.54
#2010-02-09| 804.59
#2010-02-10| 812.27
#2010-02-11| 824.01
#2010-02-12| 830.00
#2010-02-15| .
#2010-02-16| 830.00
#2010-02-17| 834.46
#2010-02-18| 828.01
#2010-02-19| 810.59
#2010-02-22| 827.49
#2010-02-23| 841.96
#2010-02-24| 843.21
#2010-02-25| 846.05
#2010-02-26| 850.51
#2010-03-01| 864.51
#2010-03-02| 863.26
#2010-03-03| 859.27
#2010-03-04| 851.94
#2010-03-05| 858.61
#2010-03-08| 878.86
#2010-03-09| 883.14
#2010-03-10| 879.43
#2010-03-11| 879.66
#2010-03-12| 882.56
#2010-03-15| 880.82
#2010-03-16| 874.33
#2010-03-17| 893.73
#2010-03-18| 891.17
#2010-03-19| 895.58
#2010-03-22| 878.45
#2010-03-23| 876.04
#2010-03-24| 879.55
#2010-03-25| 878.11
#2010-03-26| 892.75
#2010-03-29| 897.16
#2010-03-30| 898.15
#2010-03-31| 885.95
#2010-04-01| 897.83
#2010-04-02| .
#2010-04-05| 897.78
#2010-04-06| 897.89
#2010-04-07| 914.45
#2010-04-08| 910.30
#2010-04-09| 916.45
#2010-04-12| 911.78
#2010-04-13| 910.65
#2010-04-14| 915.58
#2010-04-15| 914.29
#2010-04-16| 897.81
#2010-04-19| 881.68
#2010-04-20| 883.75
#2010-04-21| 882.11
#2010-04-22| 870.87
#2010-04-23| 861.15
#2010-04-26| 873.28
#2010-04-27| 860.74
#2010-04-28| 853.56
#2010-04-29| 848.32
#2010-04-30| 850.97
#2010-05-03| 842.94
#2010-05-04| 836.70
#2010-05-05| 823.53
#2010-05-06| 811.75
#2010-05-07| 809.67
#2010-05-10| 819.23
#2010-05-11| 808.15
#2010-05-12| 807.60
#2010-05-13| 818.40
#2010-05-14| 814.29
#2010-05-17| 797.62
#2010-05-18| 797.46
#2010-05-19| 789.58
#2010-05-20| 782.25
#2010-05-21| 782.14
#2010-05-24| 792.22
#2010-05-25| 763.67
#2010-05-26| 762.73
#2010-05-27| 781.57
#2010-05-28| 791.78
#2010-05-31| .
#2010-06-01| 781.32
#2010-06-02| 781.15
#2010-06-03| 791.20
#2010-06-04| 791.80
#2010-06-07| 777.85
#2010-06-08| 787.01
#2010-06-09| 791.50
#2010-06-10| 788.02
#2010-06-11| 799.86
#2010-06-14| 809.52
#2010-06-15| 810.85
#2010-06-16| 810.89
#2010-06-17| 813.32
#2010-06-18| 816.27
#2010-06-21| 843.45
#2010-06-22| 842.77
#2010-06-23| 840.79
#2010-06-24| 840.68
#2010-06-25| 837.49
#2010-06-28| 840.54
#2010-06-29| 824.16
#2010-06-30| 817.15
#2010-07-01| 816.25
#2010-07-02| 813.49
#2010-07-05| .
#2010-07-06| 819.59
#2010-07-07| 814.02
#2010-07-08| 817.72
#2010-07-09| 831.90
#2010-07-12| 835.82
#2010-07-13| 837.08
#2010-07-14| 844.15
#2010-07-15| 837.29
#2010-07-16| 836.14
#2010-07-19| 829.39
#2010-07-20| 838.26
#2010-07-21| 840.13
#2010-07-22| 846.57
#2010-07-23| 858.28
#2010-07-26| 864.13
#2010-07-27| 865.21
#2010-07-28| 861.49
#2010-07-29| 866.82
#2010-07-30| 866.25
#2010-08-02| 881.74
#2010-08-03| 889.05
#2010-08-04| 894.32
#2010-08-05| 890.41
#2010-08-06| 899.30
#2010-08-09| 904.43
#2010-08-10| 894.08
#2010-08-11| 891.43
#2010-08-12| 884.67
#2010-08-13| 877.60
#2010-08-16| 863.43
#2010-08-17| 865.35
#2010-08-18| 866.34
#2010-08-19| 871.87
#2010-08-20| 864.31
#2010-08-23| 864.78
#2010-08-24| 859.29
#2010-08-25| 859.65
#2010-08-26| 859.61
#2010-08-27| 855.88
#2010-08-30| 859.14
#2010-08-31| 856.47
#2010-09-01| 861.59
#2010-09-02| 870.00
#2010-09-03| 874.26
#2010-09-06| .
#2010-09-07| 903.09
#2010-09-08| 893.24
#2010-09-09| 899.15
#2010-09-10| 902.59
#2010-09-13| 914.34
#2010-09-14| 913.14
#2010-09-15| 916.81
#2010-09-16| 916.38
#2010-09-17| 930.14
#2010-09-20| 940.28
#2010-09-21| 945.75
#2010-09-22| 954.22
#2010-09-23| 954.09
#2010-09-24| 962.45
#2010-09-27| 978.99
#2010-09-28| 967.83
#2010-09-29| 976.50
#2010-09-30| 989.58
#2010-10-01| 990.19
#2010-10-04|1004.02
#2010-10-05| 995.50
#2010-10-06|1007.57
#2010-10-07|1009.75
#2010-10-08|1019.19
#2010-10-11|1033.45
#2010-10-12|1026.27
#2010-10-13|1028.31
#2010-10-14|1044.98
#2010-10-15|1041.25
#2010-10-18|1031.31
#2010-10-19|1046.09
#2010-10-20|1036.18
#2010-10-21|1031.52
#2010-10-22|1030.09
#2010-10-25|1035.39
#2010-10-26|1032.66
#2010-10-27|1019.96
#2010-10-28|1014.06
#2010-10-29|1011.47
#2010-11-01|1040.55
#2010-11-02|1039.65
#2010-11-03|1064.58
#2010-11-04|1085.01
#2010-11-05|1095.06
#2010-11-08|1105.26
#2010-11-09|1090.93
#2010-11-10|1083.56
#2010-11-11|1078.37
#2010-11-12|1069.84
#2010-11-15|1065.99
#2010-11-16|1060.91
#2010-11-17|1038.63
#2010-11-18|1053.44
#2010-11-19|1044.28
#2010-11-22|1024.70
#2010-11-23| 993.82
#2010-11-24|1005.36
#2010-11-25| .
#2010-11-26|1000.22
#2010-11-29|1015.61
#2010-11-30|1015.71
#2010-12-01|1023.22
#2010-12-02|1029.61
#2010-12-03|1030.59
#2010-12-06|1020.61
#2010-12-07|1026.77
#2010-12-08|1020.52
#2010-12-09|1020.36
#2010-12-10|1018.51
#2010-12-13|1030.02
#2010-12-14|1036.83
#2010-12-15|1016.83
#2010-12-16|1005.18
#2010-12-17|1009.96
#2010-12-20|1005.21
#2010-12-21|1022.42
#2010-12-22|1031.11
#2010-12-23|1022.08
#2010-12-24| .
#2010-12-27|1019.00
#2010-12-28|1009.83
#2010-12-29|1024.86
#2010-12-30|1025.36
#2010-12-31|1021.21
#2011-01-03|1044.00
#2011-01-04|1060.77
#2011-01-05|1070.99
#2011-01-06|1080.30
#2011-01-07|1074.70
#2011-01-10|1066.78
#2011-01-11|1076.46
#2011-01-12|1083.31
#2011-01-13|1079.46
#2011-01-14|1079.53
#2011-01-17| .
#2011-01-18|1078.78
#2011-01-19|1081.16
#2011-01-20|1066.79
#2011-01-21|1063.77
#2011-01-24|1057.34
#2011-01-25|1058.03
#2011-01-26|1059.19
#2011-01-27|1055.59
#2011-01-28|1044.61
#2011-01-31|1033.70
#2011-02-01|1035.22
#2011-02-02|1058.43
#2011-02-03|1058.58
#2011-02-04|1058.44
#2011-02-07|1043.10
#2011-02-08|1028.61
#2011-02-09|1008.10
#2011-02-10| 981.58
#2011-02-11| 983.14
#2011-02-14| 991.67
#2011-02-15| 982.15
#2011-02-16| 986.36
#2011-02-17| 986.72
#2011-02-18| 998.22
#2011-02-21| .
#2011-02-22| 973.93
#2011-02-23| 968.20
#2011-02-24| 961.91
#2011-02-25| 979.01
#2011-02-28| 989.50
#2011-03-01|1007.23
#2011-03-02| 991.34
#2011-03-03| 992.85
#2011-03-04|1004.91
#2011-03-07| 997.69
#2011-03-08|1011.11
#2011-03-09|1013.09
#2011-03-10|1003.72
#2011-03-11| 987.07
#2011-03-14| 981.57
#2011-03-15| 951.70
#2011-03-16| 958.24
#2011-03-17| 941.15
#2011-03-18| 946.05
#2011-03-21| 961.01
#2011-03-22| 963.50
#2011-03-23| 966.34
#2011-03-24| 965.41
#2011-03-25| 973.15
#2011-03-28| 972.23
#2011-03-29| 973.27
#2011-03-30| 989.92
#2011-03-31| 996.64
#2011-04-01|1002.43
#2011-04-04|1023.15
#2011-04-05|1023.31
#2011-04-06|1034.25
#2011-04-07|1028.14
#2011-04-08|1031.04
#2011-04-11|1029.16
#2011-04-12|1016.74
#2011-04-13|1022.26
#2011-04-14|1025.07
#2011-04-15|1027.06
#2011-04-18|1025.15
#2011-04-19|1015.39
#2011-04-20|1019.98
#2011-04-21|1031.05
#2011-04-22| .
#2011-04-25|1030.43
#2011-04-26|1019.41
#2011-04-27|1015.71
#2011-04-28|1016.03
#2011-04-29|1015.71
#2011-05-02|1015.96
#2011-05-03|1011.34
#2011-05-04|1003.11
#2011-05-05|1005.53
#2011-05-06|1003.66
#2011-05-09|1015.17
#2011-05-10|1015.34
#2011-05-11|1011.86
#2011-05-12| 999.25
#2011-05-13|1008.98
#2011-05-16| 996.83
#2011-05-17| 993.25
#2011-05-18| 995.52
#2011-05-19|1007.98
#2011-05-20|1003.79
#2011-05-23| 985.25
#2011-05-24| 987.06
#2011-05-25| 985.98
#2011-05-26| 987.44
#2011-05-27| 997.96
#2011-05-30| .
#2011-05-31|1018.70
#2011-06-01|1016.37
#2011-06-02|1007.72
#2011-06-03|1003.35
#2011-06-06|1003.19
#2011-06-07| 997.37
#2011-06-08| 990.05
#2011-06-09| 995.57
#2011-06-10| 984.79
#2011-06-13| 982.50
#2011-06-14| 983.91
#2011-06-15| 973.01
#2011-06-16| 956.27
#2011-06-17| 948.82
#2011-06-20| 934.76
#2011-06-21| 946.79
#2011-06-22| 947.34
#2011-06-23| 950.71
#2011-06-24| 963.54
#2011-06-27| 958.27
#2011-06-28| 956.14
#2011-06-29| 959.32
#2011-06-30| 974.54
#2011-07-01| 974.49
#2011-07-04| .
#2011-07-05| 992.45
#2011-07-06| 988.09
#2011-07-07| 989.48
#2011-07-08| 996.81
#2011-07-11| 981.17
#2011-07-12| 956.54
#2011-07-13| 962.41
#2011-07-14| 961.13
#2011-07-15| 953.75
#2011-07-18| 952.44
#2011-07-19| 955.32
#2011-07-20| 959.87
#2011-07-21| 958.17
#2011-07-22| 968.65
#2011-07-25| 968.77
#2011-07-26| 978.74
#2011-07-27| 977.89
#2011-07-28| 981.16
#2011-07-29| 984.15
#2011-08-01|1000.06
#2011-08-02| 990.62
#2011-08-03| 976.18
#2011-08-04| 970.43
#2011-08-05| 924.51
#2011-08-08| 911.11
#2011-08-09| 870.39
#2011-08-10| 884.10
#2011-08-11| 875.67
#2011-08-12| 879.25
#2011-08-15| 895.07
#2011-08-16| 896.89
#2011-08-17| 901.12
#2011-08-18| 898.22
#2011-08-19| 871.48
#2011-08-22| 869.82
#2011-08-23| 883.92
#2011-08-24| 876.40
#2011-08-25| 883.76
#2011-08-26| 876.19
#2011-08-29| 882.68
#2011-08-30| 901.59
#2011-08-31| 918.38
#2011-09-01| 915.10
#2011-09-02| 898.95
#2011-09-05| .
#2011-09-06| 878.64
#2011-09-07| 892.04
#2011-09-08| 889.25
#2011-09-09| 880.87
#2011-09-12| 847.06
#2011-09-13| 846.73
#2011-09-14| 829.67
#2011-09-15| 844.03
#2011-09-16| 848.65
#2011-09-19| 829.40
#2011-09-20| 831.98
#2011-09-21| 819.30
#2011-09-22| 775.59
#2011-09-23| 775.16
#2011-09-26| 753.49
#2011-09-27| 772.34
#2011-09-28| 757.42
#2011-09-29| 757.80
#2011-09-30| 742.94
#2011-10-03| 711.64
#2011-10-04| 678.77
#2011-10-05| 679.00
#2011-10-06| 722.36
#2011-10-07| 753.64
#2011-10-10| 755.47
#2011-10-11| 775.83
#2011-10-12| 794.07
#2011-10-13| 817.10
#2011-10-14| 805.95
#2011-10-17| 815.59
#2011-10-18| 773.02
#2011-10-19| 785.16
#2011-10-20| 771.28
#2011-10-21| 772.11
#2011-10-24| 803.11
#2011-10-25| 805.79
#2011-10-26| 804.03
#2011-10-27| 829.60
#2011-10-28| 854.80
#2011-10-31| 846.69
#2011-11-01| 827.83
#2011-11-02| 839.26
#2011-11-03| 817.23
#2011-11-04| 839.75
#2011-11-07| 840.71
#2011-11-08| 840.53
#2011-11-09| 850.05
#2011-11-10| 808.41
#2011-11-11| 814.00
#2011-11-14| 825.20
#2011-11-15| 818.64
#2011-11-16| 800.50
#2011-11-17| 795.35
#2011-11-18| 786.46
#2011-11-21| 768.56
#2011-11-22| 772.53
#2011-11-23| 758.43
#2011-11-24| .
#2011-11-25| 754.47
#2011-11-28| 768.23
#2011-11-29| 773.85
#2011-11-30| 765.00
#2011-12-01| 796.44
#2011-12-02| 795.31
#2011-12-05| 799.00
#2011-12-06| 789.38
#2011-12-07| 801.79
#2011-12-08| 797.83
#2011-12-09| 780.36
#2011-12-12| 779.85
#2011-12-13| 773.60
#2011-12-14| 773.18
#2011-12-15| 757.46
#2011-12-16| 765.23
#2011-12-19| 758.80
#2011-12-20| 762.75
#2011-12-21| 775.37
#2011-12-22| 778.38
#2011-12-23| 788.02
#2011-12-26| .
#2011-12-27| 788.02
#2011-12-28| 788.30
#2011-12-29| 786.73
#2011-12-30| 787.55
#2012-01-02| .
#2012-01-03| 799.64
#2012-01-04| 799.51
#2012-01-05| 798.02
#2012-01-06| 789.67
#2012-01-09| 791.82
#2012-01-10| 796.82
#2012-01-11| 798.77
#2012-01-12| 804.64
#2012-01-13| 807.90
#2012-01-16| .
#2012-01-17| 821.91
#2012-01-18| 829.79
#2012-01-19| 862.64
#2012-01-20| 865.96
#2012-01-23| 866.09
#2012-01-24| 866.13
#2012-01-25| 865.89
#2012-01-26| 884.45
#2012-01-27| 881.00
#2012-01-30| 865.03
#2012-01-31| 873.21
#2012-02-01| 873.57
#2012-02-02| 879.02
#2012-02-03| 882.33
#2012-02-06| 881.37
#2012-02-07| 877.30
#2012-02-08| 892.72
#2012-02-09| 900.01
#2012-02-10| 894.24
#2012-02-13| 899.59
#2012-02-14| 911.75
#2012-02-15| 935.09
#2012-02-16| 929.77
#2012-02-17| 940.03
#2012-02-20| .
#2012-02-21| 942.75
#2012-02-22| 947.28
#2012-02-23| 938.70
#2012-02-24| 945.25
#2012-02-27| 945.07
#2012-02-28| 962.20
#2012-02-29| 962.93
#2012-03-01| 948.20
#2012-03-02| 952.35
#2012-03-05| 944.49
#2012-03-06| 909.02
#2012-03-07| 910.13
#2012-03-08| 920.99
#2012-03-09| 918.94
#2012-03-12| 917.77
#2012-03-13| 927.54
#2012-03-14| 928.95
#2012-03-15| 930.19
#2012-03-16| 928.85
#2012-03-19| 917.99
#2012-03-20| 908.35
#2012-03-21| 897.73
#2012-03-22| 899.42
#2012-03-23| 885.68
#2012-03-26| 891.84
#2012-03-27| 911.14
#2012-03-28| 908.83
#2012-03-29| 900.21
#2012-03-30| 880.01
#2012-04-02| 876.71
#2012-04-03| 886.48
#2012-04-04| 886.39
#2012-04-05| 882.77
#2012-04-06| .
#2012-04-09| 882.65
#2012-04-10| 874.52
#2012-04-11| 865.69
#2012-04-12| 868.98
#2012-04-13| 878.94
#2012-04-16| 875.44
#2012-04-17| 874.53
#2012-04-18| 883.14
#2012-04-19| 888.37
#2012-04-20| 887.77
#2012-04-23| 876.99
#2012-04-24| 879.01
#2012-04-25| 878.59
#2012-04-26| 880.20
#2012-04-27| 875.25
#2012-04-30| 888.53
#2012-05-01| 888.51
#2012-05-02| 899.29
#2012-05-03| 897.58
#2012-05-04| 890.64
#2012-05-07| 867.23
#2012-05-08| 866.18
#2012-05-09| 860.02
#2012-05-10| 854.26
#2012-05-11| 840.65
#2012-05-14| 836.69
#2012-05-15| 843.56
#2012-05-16| 821.86
#2012-05-17| 814.42
#2012-05-18| 805.17
#2012-05-21| 810.24
#2012-05-22| 814.97
#2012-05-23| 802.75
#2012-05-24| 797.08
#2012-05-25| 800.69
#2012-05-28| .
#2012-05-29| 815.72
#2012-05-30| 802.97
#2012-05-31| 800.71
#2012-06-01| 798.21
#2012-06-04| 780.00
#2012-06-05| 786.95
#2012-06-06| 800.86
#2012-06-07| 809.31
#2012-06-08| 802.48
#2012-06-11| 818.41
#2012-06-12| 818.17
#2012-06-13| 818.70
#2012-06-14| 815.17
#2012-06-15| 823.98
#2012-06-18| 827.25
#2012-06-19| 827.63
#2012-06-20| 829.58
#2012-06-21| 820.52
#2012-06-22| 815.68
#2012-06-25| 813.37
#2012-06-26| 816.97
#2012-06-27| 827.14
#2012-06-28| 820.15
#2012-06-29| 838.01
#2012-07-02| 837.92
#2012-07-03| 855.24
#2012-07-04| .
#2012-07-05| 867.15
#2012-07-06| 875.04
#2012-07-09| 857.32
#2012-07-10| 856.87
#2012-07-11| 864.46
#2012-07-12| 849.70
#2012-07-13| 851.37
#2012-07-16| 849.59
#2012-07-17| 866.01
#2012-07-18| 861.84
#2012-07-19| 870.00
#2012-07-20| 872.06
#2012-07-23| 852.62
#2012-07-24| 846.18
#2012-07-25| 843.75
#2012-07-26| 843.52
#2012-07-27| 852.24
#2012-07-30| 866.97
#2012-07-31| 872.90
#2012-08-01| 874.78
#2012-08-02| 873.55
#2012-08-03| 872.41
#2012-08-06| 887.49
#2012-08-07| 891.28
#2012-08-08| 891.25
#2012-08-09| 898.63
#2012-08-10| 892.88
#2012-08-13| 897.75
#2012-08-14| 902.91
#2012-08-15| 894.16
#2012-08-16| 890.17
#2012-08-17| 897.46
#2012-08-20| 896.23
#2012-08-21| 894.18
#2012-08-22| 887.06
#2012-08-23| 898.13
#2012-08-24| 891.93
#2012-08-27| 892.72
#2012-08-28| 889.33
#2012-08-29| 888.87
#2012-08-30| 874.24
#2012-08-31| 879.05
#2012-09-03| .
#2012-09-04| 878.09
#2012-09-05| 871.19
#2012-09-06| 869.06
#2012-09-07| 902.00
#2012-09-10| 906.24
#2012-09-11| 907.11
#2012-09-12| 921.51
#2012-09-13| 922.27
#2012-09-14| 951.76
#2012-09-17| 952.36
#2012-09-18| 953.76
#2012-09-19| 958.19
#2012-09-20| 943.01
#2012-09-21| 945.45
#2012-09-24| 950.12
#2012-09-25| 946.90
#2012-09-26| 944.83
#2012-09-27| 955.16
#2012-09-28| 959.96
#2012-10-01| 959.85
#2012-10-02| 959.75
#2012-10-03| 970.86
#2012-10-04| 969.19
#2012-10-05| 973.07
#2012-10-08| 965.17
#2012-10-09| 967.53
#2012-10-10| 966.18
#2012-10-11| 954.82
#2012-10-12| 954.10
#2012-10-15| 957.70
#2012-10-16| 961.58
#2012-10-17| 967.27
#2012-10-18| 969.87
#2012-10-19| 966.35
#2012-10-22| 975.26
#2012-10-23| 975.26
#2012-10-24| 998.60
#2012-10-25| 997.72
#2012-10-26| 989.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.17
#2012-11-01| 983.72
#2012-11-02| 996.01
#2012-11-05| 994.07
#2012-11-06| 991.63
#2012-11-07| 999.88
#2012-11-08| 982.58
#2012-11-09| 974.63
#2012-11-12| 980.71
#2012-11-13| 969.06
#2012-11-14| 977.94
#2012-11-15| 968.20
#2012-11-16| 969.49
#2012-11-19| 971.99
#2012-11-20| 967.13
#2012-11-21| 976.71
#2012-11-22| .
#2012-11-23| 997.86
#2012-11-26| 994.29
#2012-11-27| 995.06
#2012-11-28| 990.88
#2012-11-29|1000.96
#2012-11-30|1000.00
#2012-12-03| 993.57
#2012-12-04| 991.26
#2012-12-05|1007.41
#2012-12-06|1006.72
#2012-12-07|1006.37
#2012-12-10|1004.75
#2012-12-11|1012.31
#2012-12-12|1019.11
#2012-12-13|1012.88
#2012-12-14|1024.96
#2012-12-17|1020.07
#2012-12-18|1008.89
#2012-12-19|1012.30
#2012-12-20|1014.79
#2012-12-21|1010.58
#2012-12-24|1011.59
#2012-12-25|1011.59
#2012-12-26|1011.61
#2012-12-27|1014.26
#2012-12-28|1013.03
#2012-12-31|1013.53
#2013-01-01|1013.53
#2013-01-02|1038.97
#2013-01-03|1033.29
#2013-01-04|1039.03
#2013-01-07|1046.54
#2013-01-08|1040.26
#2013-01-09|1055.90
#2013-01-10|1062.70
#2013-01-11|1054.32
#2013-01-14|1061.13
#2013-01-15|1067.04
#2013-01-16|1070.11
#2013-01-17|1068.45
#2013-01-18|1072.39
#2013-01-21|1073.81
#2013-01-22|1076.75
#2013-01-23|1077.61
#2013-01-24|1085.20
#2013-01-25|1084.31
#2013-01-28|1083.08
#2013-01-29|1078.68
#2013-01-30|1083.50
#2013-01-31|1076.88
#2013-02-01|1074.55
#2013-02-04|1074.60
#2013-02-05|1052.19
#2013-02-06|1061.80
#2013-02-07|1063.36
#2013-02-08|1070.42
#2013-02-11|1070.31
#2013-02-12|1070.38
#2013-02-13|1070.29
#2013-02-14|1074.33
#2013-02-15|1074.43
#2013-02-18|1074.18
#2013-02-19|1067.90
#2013-02-20|1073.39
#2013-02-21|1058.53
#2013-02-22|1054.29
#2013-02-25|1050.55
#2013-02-26|1037.85
#2013-02-27|1056.94
#2013-02-28|1074.28
#2013-03-01|1067.83
#2013-03-04|1050.32
#2013-03-05|1051.82
#2013-03-06|1055.33
#2013-03-07|1061.96
#2013-03-08|1065.19
#2013-03-11| .
#2013-03-12|1064.63
#2013-03-13|1050.36
#2013-03-14|1045.41
#2013-03-15|1036.72
#2013-03-18|1013.66
#2013-03-19|1018.21
#2013-03-20|1018.45
#2013-03-21|1020.17
#2013-03-22|1017.62
#2013-03-25|1018.59
#2013-03-26|1025.52
#2013-03-27|1037.32
#2013-03-28|1035.08
#2013-03-29| .
#2013-04-01|1034.95
#2013-04-02|1044.05
#2013-04-03|1044.94
#2013-04-04|1044.77
#2013-04-05|1015.17
#2013-04-08|1009.92
#2013-04-09|1013.58
#2013-04-10|1020.15
#2013-04-11|1028.16
#2013-04-12|1033.32
#2013-04-15|1021.50
#2013-04-16|1018.04
#2013-04-17|1021.80
#2013-04-18|1017.89
#2013-04-19|1039.01
#2013-04-22|1041.80
#2013-04-23|1037.26
#2013-04-24|1050.21
#2013-04-25|1056.43
#2013-04-26|1056.94
#2013-04-29|1054.34
#2013-04-30|1058.35
#2013-05-01|1058.44
#2013-05-02|1055.56
#2013-05-03|1057.56
#2013-05-06|1069.74
#2013-05-07|1077.46
#2013-05-08|1079.40
#2013-05-09|1077.62
#2013-05-10|1081.56
#2013-05-13|1068.20
#2013-05-14|1063.44
#2013-05-15|1068.55
#2013-05-16|1064.35
#2013-05-17|1064.48
#2013-05-20|1084.83
#2013-05-21|1079.54
#2013-05-22|1079.66
#2013-05-23|1050.63
#2013-05-24|1049.64
#2013-05-27|1050.10
#2013-05-28|1056.61
#2013-05-29|1031.84
#2013-05-30|1017.80
#2013-05-31|1016.59
#2013-06-03|1010.75
#2013-06-04|1013.13
#2013-06-05| 992.30
#2013-06-06| 979.80
#2013-06-07| 972.68
#2013-06-10| 972.22
#2013-06-11| 955.63
#2013-06-12| 955.55
#2013-06-13| 950.18
#2013-06-14| 965.00
#2013-06-17| 982.55
#2013-06-18| 980.74
#2013-06-19| 971.50
#2013-06-20| 946.73
#2013-06-21| 937.76
#2013-06-24| 919.67
#2013-06-25| 923.53
#2013-06-26| 941.88
#2013-06-27| 943.80
#2013-06-28| 957.14
#2013-07-01| 957.26
#2013-07-02| 959.22
#2013-07-03| 934.58
#2013-07-04| 941.22
#2013-07-05| 959.40
#2013-07-08| 942.31
#2013-07-09| 950.73
#2013-07-10| 963.24
#2013-07-11| 984.14
#2013-07-12| 979.42
#2013-07-15| 974.38
#2013-07-16| 974.34
#2013-07-17| 973.92
#2013-07-18| 971.38
#2013-07-19| 970.80
#2013-07-22| 977.91
#2013-07-23| 995.27
#2013-07-24|1003.92
#2013-07-25| 998.20
#2013-07-26| 998.78
#2013-07-29| 995.58
#2013-07-30| 998.16
#2013-07-31| 998.30
#2013-08-01|1008.97
#2013-08-02|1017.03
#2013-08-05|1015.81
#2013-08-06|1003.82
#2013-08-07| 992.59
#2013-08-08| 991.73
#2013-08-09|1000.43
#2013-08-12|1014.93
#2013-08-13|1025.40
#2013-08-14|1025.42
#2013-08-15|1021.02
#2013-08-16|1020.07
#2013-08-19|1008.43
#2013-08-20| 986.92
#2013-08-21| 977.13
#2013-08-22| 972.66
#2013-08-23| 975.92
#2013-08-26| 980.27
#2013-08-27| 967.32
#2013-08-28| 953.51
#2013-08-29| 960.98
#2013-08-30| 966.86
#2013-09-02| 982.41
#2013-09-03| 989.39
#2013-09-04| 989.33
#2013-09-05|1000.54
#2013-09-06| 995.60
#2013-09-09| 998.59
#2013-09-10|1001.54
#2013-09-11|1003.98
#2013-09-12|1000.28
#2013-09-13|1000.36
#2013-09-16|1014.38
#2013-09-17|1018.56
#2013-09-18|1027.32
#2013-09-19|1055.45
#2013-09-20|1055.53
#2013-09-23|1046.43
#2013-09-24|1038.67
#2013-09-25|1040.38
#2013-09-26|1037.65
#2013-09-27|1043.80
#2013-09-30|1028.85
#2013-10-01|1029.04
#2013-10-02|1038.28
#2013-10-03|1041.25
#2013-10-04|1038.19
#2013-10-07|1028.97
#2013-10-08|1035.89
#2013-10-09|1036.57
#2013-10-10|1037.54
#2013-10-11|1049.68
#2013-10-14|1049.64
#2013-10-15|1049.76
#2013-10-16|1045.46
#2013-10-17|1046.74
#2013-10-18|1062.56
#2013-10-21|1058.58
#2013-10-22|1059.66
#2013-10-23|1054.95
#2013-10-24|1045.26
#2013-10-25|1039.70
#2013-10-28|1041.65
#2013-10-29|1037.06
#2013-10-30|1052.10
#2013-10-31|1048.52
#2013-11-01|1053.78
#2013-11-04|1052.50
#2013-11-05|1043.77
#2013-11-06|1041.37
#2013-11-07|1034.95
#2013-11-08|1032.50
#2013-11-11|1042.67
#2013-11-12|1036.14
#2013-11-13|1025.87
#2013-11-14|1029.32
#2013-11-15|1041.13
#2013-11-18|1056.38
#2013-11-19|1055.80
#2013-11-20|1055.84
#2013-11-21|1052.04
#2013-11-22|1055.37
#2013-11-25|1052.44
#2013-11-26|1054.07
#2013-11-27|1054.33
#2013-11-28|1052.65
#2013-11-29|1051.70
#2013-12-02|1055.14
#2013-12-03|1048.80
#2013-12-04|1040.86
#2013-12-05|1038.91
#2013-12-06|1033.79
#2013-12-09|1036.28
#2013-12-10|1034.07
#2013-12-11|1016.04
#2013-12-12|1017.19
#2013-12-13|1015.75
#2013-12-16|1012.18
#2013-12-17|1014.11
#2013-12-18|1017.24
#2013-12-19|1010.68
#2013-12-20|1009.94
#2013-12-23|1013.80
#2013-12-24|1021.65
#2013-12-25|1021.65
#2013-12-26|1021.56
#2013-12-27|1019.90
#2013-12-30|1021.74
#2013-12-31|1027.12
#2014-01-01|1027.12
#2014-01-02|1031.83
#2014-01-03|1011.70
#2014-01-06|1005.97
#2014-01-07|1003.57
#2014-01-08|1008.43
#2014-01-09|1005.54
#2014-01-10|1008.41
#2014-01-13|1001.32
#2014-01-14| 997.75
#2014-01-15| 999.39
#2014-01-16|1004.74
#2014-01-17|1017.85
#2014-01-20|1007.01
#2014-01-21|1009.81
#2014-01-22|1011.67
#2014-01-23| 995.11
#2014-01-24| 984.05
#2014-01-27| 966.83
#2014-01-28| 962.92
#2014-01-29| 964.27
#2014-01-30| 955.76
#2014-01-31| 955.78
#2014-02-03| 955.84
#2014-02-04| 941.95
#2014-02-05| 940.87
#2014-02-06| 942.67
#2014-02-07| 951.18
#2014-02-10| 950.37
#2014-02-11| 966.42
#2014-02-12| 980.22
#2014-02-13| 975.81
#2014-02-14| 975.07
#2014-02-17| 977.92
#2014-02-18| 983.92
#2014-02-19| 989.58
#2014-02-20| 980.53
#2014-02-21| 984.80
#2014-02-24| 973.78
#2014-02-25| 975.30
#2014-02-26| 977.57
#2014-02-27| 984.71
#2014-02-28| 988.55
#2014-03-03| 976.21
#2014-03-04| 981.14
#2014-03-05| 977.44
#2014-03-06| 981.38
#2014-03-07| 982.88
#2014-03-10| 973.11
#2014-03-11| 976.91
#2014-03-12| 965.38
#2014-03-13| 957.97
#2014-03-14| 949.35
#2014-03-17| 947.51
#2014-03-18| 950.51
#2014-03-19| 954.37
#2014-03-20| 935.06
#2014-03-21| 941.74
#2014-03-24| 956.31
#2014-03-25| 958.49
#2014-03-26| 964.66
#2014-03-27| 970.07
#2014-03-28| 979.48
#2014-03-31| 985.25
#2014-04-01| 997.73
#2014-04-02|1020.34
#2014-04-03|1023.91
#2014-04-04|1027.08
#2014-04-07|1020.81
#2014-04-08|1028.41
#2014-04-09|1029.88
#2014-04-10|1037.38
#2014-04-11|1058.16
#2014-04-14|1062.42
#2014-04-15|1047.34
#2014-04-16|1048.53
#2014-04-17|1051.01
#2014-04-18|1051.00
#2014-04-21|1051.06
#2014-04-22|1050.41
#2014-04-23|1036.68
#2014-04-24|1040.20
#2014-04-25|1025.22
#2014-04-28|1021.50
#2014-04-29|1040.27
#2014-04-30|1025.41
#2014-05-01|1025.38
#2014-05-02|1033.89
#2014-05-05|1022.28
#2014-05-06|1022.31
#2014-05-07|1010.20
#2014-05-08|1011.55
#2014-05-09|1016.05
#2014-05-12|1037.55
#2014-05-13|1045.20
#2014-05-14|1048.66
#2014-05-15|1052.89
#2014-05-16|1053.53
#2014-05-19|1048.57
#2014-05-20|1051.08
#2014-05-21|1049.29
#2014-05-22|1051.37
#2014-05-23|1056.21
#2014-05-26|1054.57
#2014-05-27|1053.01
#2014-05-28|1060.68
#2014-05-29|1066.75
#2014-05-30|1075.03
#2014-06-02|1074.91
#2014-06-03|1085.82
#2014-06-04|1082.05
#2014-06-05|1084.02
#2014-06-06|1076.73
#2014-06-09|1083.32
#2014-06-10|1085.96
#2014-06-11|1080.59
#2014-06-12|1078.57
#2014-06-13|1084.94
#2014-06-16|1085.44
#2014-06-17|1076.51
#2014-06-18|1074.46
#2014-06-19|1080.96
#2014-06-20|1077.71
#2014-06-23|1061.28
#2014-06-24|1065.00
#2014-06-25|1066.62
#2014-06-26|1075.29
#2014-06-27|1082.20
#2014-06-30|1076.06
#2014-07-01|1076.10
#2014-07-02|1097.31
#2014-07-03|1096.88
#2014-07-04|1095.85
#2014-07-07|1099.17
#2014-07-08|1098.78
#2014-07-09|1087.00
#2014-07-10|1092.01
#2014-07-11|1093.18
#2014-07-14|1089.23
#2014-07-15|1091.72
#2014-07-16|1098.47
#2014-07-17|1098.69
#2014-07-18|1097.84
#2014-07-21|1096.65
#2014-07-22|1114.71
#2014-07-23|1124.41
#2014-07-24|1131.02
#2014-07-25|1134.59
#2014-07-28|1139.72
#2014-07-29|1154.08
#2014-07-30|1163.10
#2014-07-31|1169.38
#2014-08-01|1155.00
#2014-08-04|1158.29
#2014-08-05|1153.87
#2014-08-06|1152.82
#2014-08-07|1152.92
#2014-08-08|1146.21
#2014-08-11|1165.78
#2014-08-12|1168.85
#2014-08-13|1176.79
#2014-08-14|1175.56
#2014-08-15|1175.17
#2014-08-18|1170.15
#2014-08-19|1185.92
#2014-08-20|1199.99
#2014-08-21|1188.60
#2014-08-22|1192.91
#2014-08-25|1199.54
#2014-08-26|1193.77
#2014-08-27|1187.05
#2014-08-28|1177.02
#2014-08-29|1174.03
#2014-09-01|1176.26
#2014-09-02|1179.01
#2014-09-03|1206.30
#2014-09-04|1201.82
#2014-09-05|1197.99
#2014-09-08|1196.47
#2014-09-09|1196.46
#2014-09-10|1183.35
#2014-09-11|1187.90
#2014-09-12|1184.10
#2014-09-15|1172.77
#2014-09-16|1166.29
#2014-09-17|1168.14
#2014-09-18|1159.89
#2014-09-19|1166.58
#2014-09-22|1147.91
#2014-09-23|1146.46
#2014-09-24|1146.86
#2014-09-25|1140.52
#2014-09-26|1138.29
#2014-09-29|1104.75
#2014-09-30|1098.60
#2014-10-01|1098.58
#2014-10-02|1099.00
#2014-10-03|1108.76
#2014-10-06|1122.19
#2014-10-07|1129.44
#2014-10-08|1122.65
#2014-10-09|1138.89
#2014-10-10|1119.37
#2014-10-13|1131.07
#2014-10-14|1125.23
#2014-10-15|1134.20
#2014-10-16|1124.26
#2014-10-17|1125.09
#2014-10-20|1119.85
#2014-10-21|1124.44
#2014-10-22|1141.35
#2014-10-23|1142.23
#2014-10-24|1140.66
#2014-10-27|1128.71
#2014-10-28|1141.11
#2014-10-29|1150.06
#2014-10-30|1146.13
#2014-10-31|1157.50
#2014-11-03|1157.22
#2014-11-04|1152.87
#2014-11-05|1148.38
#2014-11-06|1147.63
#2014-11-07|1145.24
#2014-11-10|1164.26
#2014-11-11|1165.68
#2014-11-12|1173.05
#2014-11-13|1182.93
#2014-11-14|1186.37
#2014-11-17|1174.49
#2014-11-18|1158.33
#2014-11-19|1153.18
#2014-11-20|1150.22
#2014-11-21|1151.39
#2014-11-24|1167.20
#2014-11-25|1166.69
#2014-11-26|1177.87
#2014-11-27|1172.63
#2014-11-28|1170.62
#2014-12-01|1145.19
#2014-12-02|1155.96
#2014-12-03|1150.62
#2014-12-04|1157.70
#2014-12-05|1172.59
#2014-12-08|1162.90
#2014-12-09|1150.61
#2014-12-10|1155.44
#2014-12-11|1143.74
#2014-12-12|1143.75
#2014-12-15|1132.42
#2014-12-16|1116.44
#2014-12-17|1104.52
#2014-12-18|1110.30
#2014-12-19|1127.29
#2014-12-22|1130.26
#2014-12-23|1135.43
#2014-12-24|1141.00
#2014-12-25|1141.00
#2014-12-26|1141.08
#2014-12-29|1154.09
#2014-12-30|1144.72
#2014-12-31|1146.79
#2015-01-01|1146.79
#2015-01-02|1161.38
#2015-01-05|1155.39
#2015-01-06|1139.02
#2015-01-07|1141.46
#2015-01-08|1146.52
#2015-01-09|1150.12
#2015-01-12|1171.38
#2015-01-13|1186.84
#2015-01-14|1182.33
#2015-01-15|1193.54
#2015-01-16|1186.80
#2015-01-19|1181.09
#2015-01-20|1183.55
#2015-01-21|1193.18
#2015-01-22|1194.61
#2015-01-23|1208.79
#2015-01-26|1216.93
#2015-01-27|1218.34
#2015-01-28|1228.60
#2015-01-29|1218.87
#2015-01-30|1221.16
#2015-02-02|1223.51
#2015-02-03|1210.69
#2015-02-04|1213.37
#2015-02-05|1213.26
#2015-02-06|1212.27
#2015-02-09|1204.81
#2015-02-10|1206.92
#2015-02-11|1199.58
#2015-02-12|1193.41
#2015-02-13|1203.29
#2015-02-16|1207.05
#2015-02-17|1204.98
#2015-02-18|1208.35
#2015-02-19|1208.54
#2015-02-20|1208.29
#2015-02-23|1208.04
#2015-02-24|1212.69
#2015-02-25|1213.84
#2015-02-26|1215.58
#2015-02-27|1209.25
#2015-03-02|1222.34
#2015-03-03|1232.27
#2015-03-04|1227.90
#2015-03-05|1210.76
#2015-03-06|1218.47
#2015-03-09|1209.23
#2015-03-10|1196.97
#2015-03-11|1193.38
#2015-03-12|1187.94
#2015-03-13|1181.51
#2015-03-16|1184.03
#2015-03-17|1178.18
#2015-03-18|1181.25
#2015-03-19|1205.47
#2015-03-20|1202.86
#2015-03-23|1206.38
#2015-03-24|1207.55
#2015-03-25|1223.66
#2015-03-26|1224.42
#2015-03-27|1230.48
#2015-03-30|1249.06
#2015-03-31|1247.04
#2015-04-01|1256.67
#2015-04-02|1262.25
#2015-04-03|1262.43
#2015-04-06|1262.29
#2015-04-07|1262.44
#2015-04-08|1311.05
#2015-04-09|1355.67
#2015-04-10|1374.66
#2015-04-13|1405.33
#2015-04-14|1393.93
#2015-04-15|1386.61
#2015-04-16|1383.32
#2015-04-17|1387.76
#2015-04-20|1358.36
#2015-04-21|1373.83
#2015-04-22|1383.50
#2015-04-23|1393.56
#2015-04-24|1398.39
#2015-04-27|1420.34
#2015-04-28|1424.20
#2015-04-29|1423.88
#2015-04-30|1431.12
#2015-05-01|1431.17
#2015-05-04|1442.52
#2015-05-05|1428.34
#2015-05-06|1424.27
#2015-05-07|1416.13
#2015-05-08|1420.86
#2015-05-11|1427.41
#2015-05-12|1410.34
#2015-05-13|1405.73
#2015-05-14|1403.23
#2015-05-15|1447.75
#2015-05-18|1442.73
#2015-05-19|1443.03
#2015-05-20|1429.74
#2015-05-21|1401.64
#2015-05-22|1418.50
#2015-05-25|1418.42
#2015-05-26|1456.24
#2015-05-27|1442.93
#2015-05-28|1415.58
#2015-05-29|1411.25
#2015-06-01|1422.47
#2015-06-02|1407.87
#2015-06-03|1405.02
#2015-06-04|1396.24
#2015-06-05|1384.89
#2015-06-08|1374.67
#2015-06-09|1358.79
#2015-06-10|1343.03
#2015-06-11|1347.48
#2015-06-12|1367.92
#2015-06-15|1351.62
#2015-06-16|1342.36
#2015-06-17|1351.05
#2015-06-18|1350.11
#2015-06-19|1361.56
#2015-06-22|1375.81
#2015-06-23|1379.86
#2015-06-24|1375.62
#2015-06-25|1377.39
#2015-06-26|1357.17
#2015-06-29|1322.35
#2015-06-30|1331.88
#2015-07-01|1331.92
#2015-07-02|1339.08
#2015-07-03|1316.80
#2015-07-06|1268.82
#2015-07-07|1255.48
#2015-07-08|1179.79
#2015-07-09|1248.10
#2015-07-10|1266.55
#2015-07-13|1287.17
#2015-07-14|1276.81
#2015-07-15|1275.54
#2015-07-16|1281.88
#2015-07-17|1293.22
#2015-07-20|1286.42
#2015-07-21|1287.91
#2015-07-22|1275.96
#2015-07-23|1285.73
#2015-07-24|1272.79
#2015-07-27|1234.26
#2015-07-28|1247.37
#2015-07-29|1251.27
#2015-07-30|1245.42
#2015-07-31|1250.68
#2015-08-03|1231.70
#2015-08-04|1239.50
#2015-08-05|1243.41
#2015-08-06|1235.11
#2015-08-07|1246.33
#2015-08-10|1238.40
#2015-08-11|1231.14
#2015-08-12|1198.24
#2015-08-13|1197.75
#2015-08-14|1196.55
#2015-08-17|1181.67
#2015-08-18|1163.77
#2015-08-19|1147.14
#2015-08-20|1129.88
#2015-08-21|1115.43
#2015-08-24|1053.88
#2015-08-25|1075.09
#2015-08-26|1067.06
#2015-08-27|1097.89
#2015-08-28|1096.70
#2015-08-31|1094.05
#2015-09-01|1079.73
#2015-09-02|1068.53
#2015-09-03|1068.34
#2015-09-04|1065.17
#2015-09-07|1056.26
#2015-09-08|1092.17
#2015-09-09|1129.41
#2015-09-10|1104.13
#2015-09-11|1104.97
#2015-09-14|1109.71
#2015-09-15|1092.30
#2015-09-16|1113.19
#2015-09-17|1109.41
#2015-09-18|1122.95
#2015-09-21|1117.27
#2015-09-22|1121.53
#2015-09-23|1095.08
#2015-09-24|1081.59
#2015-09-25|1085.28
#2015-09-28|1085.30
#2015-09-29|1056.42
#2015-09-30|1070.48
#2015-10-01|1070.48
#2015-10-02|1104.37
#2015-10-05|1116.37
#2015-10-06|1110.14
#2015-10-07|1142.54
#2015-10-08|1138.73
#2015-10-09|1143.27
#2015-10-12|1156.57
#2015-10-13|1147.07
#2015-10-14|1146.49
#2015-10-15|1168.11
#2015-10-16|1184.62
#2015-10-19|1178.14
#2015-10-20|1176.16
#2015-10-21|1176.13
#2015-10-22|1174.10
#2015-10-23|1195.44
#2015-10-26|1190.88
#2015-10-27|1190.37
#2015-10-28|1186.05
#2015-10-29|1181.09
#2015-10-30|1167.03
#2015-11-02|1156.55
#2015-11-03|1167.75
#2015-11-04|1196.74
#2015-11-05|1192.59
#2015-11-06|1191.72
#2015-11-09|1188.02
#2015-11-10|1169.08
#2015-11-11|1163.56
#2015-11-12|1194.52
#2015-11-13|1175.07
#2015-11-16|1153.93
#2015-11-17|1165.99
#2015-11-18|1161.86
#2015-11-19|1175.02
#2015-11-20|1189.65
#2015-11-23|1185.42
#2015-11-24|1179.59
#2015-11-25|1176.46
#2015-11-26|1176.79
#2015-11-27|1152.80
#2015-11-30|1146.62
#2015-12-01|1169.63
#2015-12-02|1180.58
#2015-12-03|1176.23
#2015-12-04|1173.95
#2015-12-07|1176.02
#2015-12-08|1170.24
#2015-12-09|1164.80
#2015-12-10|1156.29
#2015-12-11|1139.59
#2015-12-14|1136.76
#2015-12-15|1133.28
#2015-12-16|1149.65
#2015-12-17|1159.84
#2015-12-18|1153.67
#2015-12-21|1154.78
#2015-12-22|1160.21
#2015-12-23|1166.22
#2015-12-24|1171.26
#2015-12-25|1171.26
#2015-12-28|1160.32
#2015-12-29|1160.24
#2015-12-30|1156.84
#2015-12-31|1159.54
#2016-01-01|1159.54
#2016-01-04|1130.36
#2016-01-05|1127.96
#2016-01-06|1118.74
#2016-01-07|1087.96
#2016-01-08|1087.29
#2016-01-11|1055.52
#2016-01-12|1047.10
#2016-01-13|1060.08
#2016-01-14|1049.09
#2016-01-15|1031.58
#2016-01-18|1009.85
#2016-01-19|1030.50
#2016-01-20| 983.83
#2016-01-21| 961.58
#2016-01-22| 989.67
#2016-01-25|1002.55
#2016-01-26| 978.20
#2016-01-27| 986.49
#2016-01-28| 984.68
#2016-01-29|1009.15
#2016-02-01| 996.28
#2016-02-02| 986.34
#2016-02-03| 957.46
#2016-02-04| 969.64
#2016-02-05| 973.46
#2016-02-08| 973.88
#2016-02-09| 972.63
#2016-02-10| 973.65
#2016-02-11| 946.57
#2016-02-12| 937.39
#2016-02-15| 961.30
#2016-02-16| 970.51
#2016-02-17| 965.04
#2016-02-18| 983.28
#2016-02-19| 987.67
#2016-02-22|1006.37
#2016-02-23|1004.06
#2016-02-24| 991.97
#2016-02-25| 982.42
#2016-02-26|1005.28
#2016-02-29| 993.09
#2016-03-01|1007.10
#2016-03-02|1039.59
#2016-03-03|1042.23
#2016-03-04|1054.73
#2016-03-07|1051.42
#2016-03-08|1043.47
#2016-03-09|1045.42
#2016-03-10|1042.95
#2016-03-11|1055.96
#2016-03-14|1065.38
#2016-03-15|1061.41
#2016-03-16|1059.55
#2016-03-17|1073.42
#2016-03-18|1077.84
#2016-03-21|1088.51
#2016-03-22|1088.23
#2016-03-23|1082.40
#2016-03-24|1068.70
#2016-03-25|1068.70
#2016-03-28|1069.09
#2016-03-29|1075.84
#2016-03-30|1103.17
#2016-03-31|1100.61
#2016-04-01|1083.18
#2016-04-04|1083.08
#2016-04-05|1071.39
#2016-04-06|1072.73
#2016-04-07|1075.04
#2016-04-08|1084.58
#2016-04-11|1090.17
#2016-04-12|1095.45
#2016-04-13|1121.82
#2016-04-14|1133.88
#2016-04-15|1129.40
#2016-04-18|1121.20
#2016-04-19|1134.49
#2016-04-20|1130.60
#2016-04-21|1149.93
#2016-04-22|1153.86
#2016-04-25|1154.55
#2016-04-26|1159.11
#2016-04-27|1156.38
#2016-04-28|1157.36
#2016-04-29|1141.89
#2016-05-02|1141.61
#2016-05-03|1110.81
#2016-05-04|1106.32
#2016-05-05|1109.38
#2016-05-06|1084.51
#2016-05-09|1090.69
#2016-05-10|1089.64
#2016-05-11|1075.18
#2016-05-12|1066.96
#2016-05-13|1052.16
#2016-05-16|1056.26
#2016-05-17|1067.49
#2016-05-18|1050.50
#2016-05-19|1041.37
#2016-05-20|1054.46
#2016-05-23|1050.31
#2016-05-24|1047.29
#2016-05-25|1070.98
#2016-05-26|1073.51
#2016-05-27|1080.31
#2016-05-30|1084.73
#2016-05-31|1099.94
#2016-06-01|1100.86
#2016-06-02|1106.21
#2016-06-03|1115.09
#2016-06-06|1121.39
#2016-06-07|1131.92
#2016-06-08|1126.25
#2016-06-09|1126.37
#2016-06-10|1120.03
#2016-06-13|1091.12
#2016-06-14|1086.17
#2016-06-15|1087.45
#2016-06-16|1069.81
#2016-06-17|1074.49
#2016-06-20|1089.18
#2016-06-21|1091.83
#2016-06-22|1097.82
#2016-06-23|1103.85
#2016-06-24|1080.94
#2016-06-27|1084.25
#2016-06-28|1083.91
#2016-06-29|1102.06
#2016-06-30|1121.42
#2016-07-01|1121.31
#2016-07-04|1137.82
#2016-07-05|1126.92
#2016-07-06|1115.43
#2016-07-07|1124.91
#2016-07-08|1121.35
#2016-07-11|1133.98
#2016-07-12|1151.69
#2016-07-13|1154.99
#2016-07-14|1165.88
#2016-07-15|1174.89
#2016-07-18|1189.23
#2016-07-19|1188.40
#2016-07-20|1204.21
#2016-07-21|1211.28
#2016-07-22|1207.00
#2016-07-25|1208.58
#2016-07-26|1220.66
#2016-07-27|1218.76
#2016-07-28|1220.33
#2016-07-29|1201.64
#2016-08-01|1211.80
#2016-08-02|1211.68
#2016-08-03|1186.88
#2016-08-04|1191.30
#2016-08-05|1214.19
#2016-08-08|1228.47
#2016-08-09|1224.61
#2016-08-10|1222.58
#2016-08-11|1227.79
#2016-08-12|1228.62
#2016-08-15|1232.07
#2016-08-16|1224.55
#2016-08-17|1217.81
#2016-08-18|1224.14
#2016-08-19|1218.66
#2016-08-22|1221.47
#2016-08-23|1225.37
#2016-08-24|1217.33
#2016-08-25|1217.33
#2016-08-26|1219.63
#2016-08-29|1210.29
#2016-08-30|1220.40
#2016-08-31|1221.87
#2016-09-01|1224.83
#2016-09-02|1233.05
#2016-09-05|1253.06
#2016-09-06|1258.65
#2016-09-07|1262.20
#2016-09-08|1273.16
#2016-09-09|1291.18
#2016-09-12|1251.26
#2016-09-13|1243.91
#2016-09-14|1242.47
#2016-09-15|1253.44
#2016-09-16|1253.41
#2016-09-19|1269.69
#2016-09-20|1267.56
#2016-09-21|1269.26
#2016-09-22|1279.46
#2016-09-23|1280.52
#2016-09-26|1265.66
#2016-09-27|1277.84
#2016-09-28|1281.52
#2016-09-29|1283.63
#2016-09-30|1264.84
#2016-10-03|1279.32
#2016-10-04|1283.35
#2016-10-05|1285.30
#2016-10-06|1289.03
#2016-10-07|1290.11
#2016-10-10|1289.95
#2016-10-11|1266.64
#2016-10-12|1261.24
#2016-10-13|1246.75
#2016-10-14|1256.92
#2016-10-17|1245.76
#2016-10-18|1263.15
#2016-10-19|1258.34
#2016-10-20|1261.22
#2016-10-21|1261.34
#2016-10-24|1273.70
#2016-10-25|1278.17
#2016-10-26|1266.86
#2016-10-27|1259.13
#2016-10-28|1251.66
#2016-10-31|1239.39
#2016-11-01|1245.52
#2016-11-02|1231.29
#2016-11-03|1223.03
#2016-11-04|1222.70
#2016-11-07|1196.90
#2016-11-08|1203.99
#2016-11-09|1186.85
#2016-11-10|1208.32
#2016-11-11|1197.39
#2016-11-14|1179.07
#2016-11-15|1177.51
#2016-11-16|1171.54
#2016-11-17|1177.64
#2016-11-18|1175.74
#2016-11-21|1174.62
#2016-11-22|1185.89
#2016-11-23|1186.67
#2016-11-24|1182.24
#2016-11-25|1185.83
#2016-11-28|1184.06
#2016-11-29|1182.76
#2016-11-30|1194.65
#2016-12-01|1187.21
#2016-12-02|1168.92
#2016-12-05|1166.47
#2016-12-06|1166.94
#2016-12-07|1168.76
#2016-12-08|1168.27
#2016-12-09|1164.04
#2016-12-12|1150.35
#2016-12-13|1154.09
#2016-12-14|1150.07
#2016-12-15|1129.90
#2016-12-16|1131.48
#2016-12-19|1119.85
#2016-12-20|1117.02
#2016-12-21|1117.20
#2016-12-22|1113.72
#2016-12-23|1106.85
#2016-12-26|1106.85
#2016-12-27|1106.75
#2016-12-28|1106.38
#2016-12-29|1104.00
#2016-12-30|1115.53
#2017-01-02|1115.53
#2017-01-03|1128.70
#2017-01-04|1127.36
#2017-01-05|1143.97
#2017-01-06|1150.84
#2017-01-09|1157.02
#2017-01-10|1173.11
#2017-01-11|1181.90
#2017-01-12|1175.91
#2017-01-13|1177.72
#2017-01-16|1171.00
#2017-01-17|1177.40
#2017-01-18|1192.13
#2017-01-19|1187.87
#2017-01-20|1181.27
#2017-01-23|1183.43
#2017-01-24|1186.79
#2017-01-25|1190.73
#2017-01-26|1203.51
#2017-01-27|1206.42
#2017-01-30|1206.57
#2017-01-31|1206.30
#2017-02-01|1205.54
#2017-02-02|1195.65
#2017-02-03|1195.22
#2017-02-06|1200.56
#2017-02-07|1201.79
#2017-02-08|1215.62
#2017-02-09|1211.58
#2017-02-10|1212.97
#2017-02-13|1216.39
#2017-02-14|1216.93
#2017-02-15|1226.21
#2017-02-16|1223.97
#2017-02-17|1232.76
#2017-02-20|1234.57
#2017-02-21|1238.39
#2017-02-22|1249.41
#2017-02-23|1252.85
#2017-02-24|1247.04
#2017-02-27|1255.64
#2017-02-28|1240.92
#2017-03-01|1249.70
#2017-03-02|1244.23
#2017-03-03|1233.13
#2017-03-06|1231.61
#2017-03-07|1233.84
#2017-03-08|1241.36
#2017-03-09|1233.62
#2017-03-10|1247.76
#2017-03-13|1241.25
#2017-03-14|1236.85
#2017-03-15|1239.62
#2017-03-16|1264.16
#2017-03-17|1263.38
#2017-03-20|1269.32
#2017-03-21|1274.76
#2017-03-22|1266.29
#2017-03-23|1273.53
#2017-03-24|1271.18
#2017-03-27|1260.35
#2017-03-28|1261.71
#2017-03-29|1264.07
#2017-03-30|1263.21
#2017-03-31|1255.37
#2017-04-03|1264.43
#2017-04-04|1264.44
#2017-04-05|1275.99
#2017-04-06|1274.05
#2017-04-07|1273.14
#2017-04-10|1274.69
#2017-04-11|1265.91
#2017-04-12|1277.93
#2017-04-13|1278.92
#2017-04-14|1278.92
#2017-04-17|1278.98
#2017-04-18|1260.92
#2017-04-19|1252.36
#2017-04-20|1264.38
#2017-04-21|1260.86
#2017-04-24|1259.88
#2017-04-25|1272.37
#2017-04-26|1285.13
#2017-04-27|1307.38
#2017-04-28|1299.89
#2017-05-01|1299.81
#2017-05-02|1305.36
#2017-05-03|1305.37
#2017-05-04|1308.60
#2017-05-05|1298.02
#2017-05-08|1301.45
#2017-05-09|1317.23
#2017-05-10|1317.72
#2017-05-11|1323.59
#2017-05-12|1317.26
#2017-05-15|1322.83
#2017-05-16|1316.14
#2017-05-17|1314.23
#2017-05-18|1308.96
#2017-05-19|1311.88
#2017-05-22|1310.64
#2017-05-23|1305.85
#2017-05-24|1310.83
#2017-05-25|1313.29
#2017-05-26|1314.67
#2017-05-29|1320.39
#2017-05-30|1320.63
#2017-05-31|1327.61
#2017-06-01|1336.05
#2017-06-02|1347.47
#2017-06-05|1347.69
#2017-06-06|1365.75
#2017-06-07|1361.67
#2017-06-08|1365.42
#2017-06-09|1368.88
#2017-06-12|1348.42
#2017-06-13|1360.17
#2017-06-14|1356.20
#2017-06-15|1341.52
#2017-06-16|1341.17
#2017-06-19|1358.63
#2017-06-20|1352.74
#2017-06-21|1344.55
#2017-06-22|1349.56
#2017-06-23|1349.59
#2017-06-26|1356.85
#2017-06-27|1351.00
#2017-06-28|1338.96
#2017-06-29|1350.51
#2017-06-30|1339.91
#2017-07-03|1335.70
#2017-07-04|1313.56
#2017-07-05|1321.80
#2017-07-06|1324.82
#2017-07-07|1321.57
#2017-07-10|1332.16
#2017-07-11|1345.98
#2017-07-12|1352.55
#2017-07-13|1369.21
#2017-07-14|1368.15
#2017-07-17|1371.62
#2017-07-18|1377.64
#2017-07-19|1375.44
#2017-07-20|1387.45
#2017-07-21|1382.86
#2017-07-24|1384.00
#2017-07-25|1382.47
#2017-07-26|1387.06
#2017-07-27|1406.33
#2017-07-28|1398.44
#2017-07-31|1417.83
#2017-08-01|1428.85
#2017-08-02|1435.67
#2017-08-03|1433.77
#2017-08-04|1437.60
#2017-08-07|1432.21
#2017-08-08|1439.69
#2017-08-09|1445.46
#2017-08-10|1423.74
#2017-08-11|1398.80
#2017-08-14|1409.76
#2017-08-15|1402.68
#2017-08-16|1411.23
#2017-08-17|1397.38
#2017-08-18|1385.75
#2017-08-21|1386.18
#2017-08-22|1395.77
#2017-08-23|1395.87
#2017-08-24|1399.66
#2017-08-25|1413.49
#2017-08-28|1415.30
#2017-08-29|1405.77
#2017-08-30|1422.69
#2017-08-31|1433.32
#2017-09-01|1435.56
#2017-09-04|1426.28
#2017-09-05|1426.26
#2017-09-06|1421.23
#2017-09-07|1413.51
#2017-09-08|1430.84
#2017-09-11|1444.36
#2017-09-12|1440.49
#2017-09-13|1437.94
#2017-09-14|1428.05
#2017-09-15|1426.95
#2017-09-18|1450.81
#2017-09-19|1443.93
#2017-09-20|1447.73
#2017-09-21|1442.09
#2017-09-22|1431.00
#2017-09-25|1406.72
#2017-09-26|1400.99
#2017-09-27|1405.88
#2017-09-28|1401.50
#2017-09-29|1402.11
#2017-10-02|1402.36
#2017-10-03|1414.77
#2017-10-04|1430.31
#2017-10-05|1429.71
#2017-10-06|1439.22
#2017-10-09|1437.52
#2017-10-10|1447.66
#2017-10-11|1436.94
#2017-10-12|1450.66
#2017-10-13|1457.20
#2017-10-16|1468.00
#2017-10-17|1470.63
#2017-10-18|1476.57
#2017-10-19|1454.12
#2017-10-20|1456.16
#2017-10-23|1441.27
#2017-10-24|1431.52
#2017-10-25|1434.58
#2017-10-26|1436.00
#2017-10-27|1438.66
#2017-10-30|1425.53
#2017-10-31|1420.06
#2017-11-01|1438.10
#2017-11-02|1439.39
#2017-11-03|1448.37
#2017-11-06|1438.57
#2017-11-07|1456.79
#2017-11-08|1461.62
#2017-11-09|1468.45
#2017-11-10|1469.61
#2017-11-13|1492.85
#2017-11-14|1500.16
#2017-11-15|1483.19
#2017-11-16|1448.40
#2017-11-17|1450.48
#2017-11-20|1444.25
#2017-11-21|1474.82
#2017-11-22|1486.43
#2017-11-23|1517.38
#2017-11-24|1528.23
#2017-11-27|1517.12
#2017-11-28|1501.52
#2017-11-29|1500.33
#2017-11-30|1478.88
#2017-12-01|1480.93
#2017-12-04|1475.29
#2017-12-05|1458.86
#2017-12-06|1441.63
#2017-12-07|1435.38
#2017-12-08|1448.46
#2017-12-11|1460.39
#2017-12-12|1463.85
#2017-12-13|1472.03
#2017-12-14|1465.20
#2017-12-15|1454.52
#2017-12-18|1473.84
#2017-12-19|1475.63
#2017-12-20|1476.51
#2017-12-21|1479.78
#2017-12-22|1494.23
#2017-12-25|1494.23
#2017-12-26|1494.76
#2017-12-27|1503.92
#2017-12-28|1517.52
#2017-12-29|1528.88
#2018-01-01|1528.88
#2018-01-02|1553.75
#2018-01-03|1557.55
#2018-01-04|1567.79
#2018-01-05|1573.91
#2018-01-08|1577.93
#2018-01-09|1585.59
#2018-01-10|1585.36
#2018-01-11|1581.07
#2018-01-12|1589.40
#2018-01-15|1585.37
#2018-01-16|1609.96
#2018-01-17|1614.74
#2018-01-18|1601.40
#2018-01-19|1604.80
#2018-01-22|1607.02
#2018-01-23|1623.13
#2018-01-24|1618.09
#2018-01-25|1609.70
#2018-01-26|1623.21
#2018-01-29|1605.77
#2018-01-30|1605.28
#2018-01-31|1616.61
#2018-02-01|1597.89
#2018-02-02|1593.95
#2018-02-05|1565.22
#2018-02-06|1500.74
#2018-02-07|1492.81
#2018-02-08|1505.51
#2018-02-09|1455.16
#2018-02-12|1461.66
#2018-02-13|1483.15
#2018-02-14|1515.58
#2018-02-15|1530.24
#2018-02-16|1529.98
#2018-02-19|1529.91
#2018-02-20|1528.16
#2018-02-21|1547.06
#2018-02-22|1529.77
#2018-02-23|1545.82
#2018-02-26|1562.42
#2018-02-27|1569.92
#2018-02-28|1562.42
#2018-03-01|1578.87
#2018-03-02|1557.44
#2018-03-05|1515.42
#2018-03-06|1538.88
#2018-03-07|1518.15
#2018-03-08|1544.93
#2018-03-09|1559.77
#2018-03-12|1587.65
#2018-03-13|1589.30
#2018-03-14|1579.56
#2018-03-15|1583.18
#2018-03-16|1574.14
#2018-03-19|1573.45
#2018-03-20|1572.86
#2018-03-21|1559.84
#2018-03-22|1545.58
#2018-03-23|1519.36
#2018-03-26|1534.09
#2018-03-27|1536.80
#2018-03-28|1503.59
#2018-03-29|1511.26
#2018-03-30|1511.26
#2018-04-02|1511.21
#2018-04-03|1516.49
#2018-04-04|1501.03
#2018-04-05|1501.04
#2018-04-06|1519.41
#2018-04-09|1535.85
#2018-04-10|1549.02
#2018-04-11|1577.06
#2018-04-12|1570.33
#2018-04-13|1570.47
#2018-04-16|1536.06
#2018-04-17|1529.30
#2018-04-18|1544.83
#2018-04-19|1550.22
#2018-04-20|1540.59
#2018-04-23|1534.50
#2018-04-24|1545.67
#2018-04-25|1539.88
#2018-04-26|1527.15
#2018-04-27|1541.62
#2018-04-30|1577.38
#2018-05-01|1577.27
#2018-05-02|1567.85
#2018-05-03|1551.92
#2018-05-04|1532.62
#2018-05-07|1530.14
#2018-05-08|1549.66
#2018-05-09|1554.17
#2018-05-10|1567.72
#2018-05-11|1592.96
#2018-05-14|1622.26
#2018-05-15|1601.61
#2018-05-16|1589.46
#2018-05-17|1574.61
#2018-05-18|1579.87
#2018-05-21|1604.32
#2018-05-22|1604.20
#2018-05-23|1564.08
#2018-05-24|1567.94
#2018-05-25|1567.08
#2018-05-28|1587.12
#2018-05-29|1570.83
#2018-05-30|1552.48
#2018-05-31|1574.54
#2018-06-01|1565.07
#2018-06-04|1587.74
#2018-06-05|1590.91
#2018-06-06|1600.87
#2018-06-07|1613.62
#2018-06-08|1589.26
#2018-06-11|1594.52
#2018-06-12|1589.29
#2018-06-13|1572.07
#2018-06-14|1556.06
#2018-06-15|1553.10
#2018-06-18|1553.13
#2018-06-19|1514.42
#2018-06-20|1532.99
#2018-06-21|1511.95
#2018-06-22|1518.51
#2018-06-25|1496.85
#2018-06-26|1497.53
#2018-06-27|1472.43
#2018-06-28|1485.65
#2018-06-29|1493.40
#2018-07-02|1493.40
#2018-07-03|1483.05
#2018-07-04|1470.00
#2018-07-05|1467.65
#2018-07-06|1476.86
#2018-07-09|1498.62
#2018-07-10|1495.14
#2018-07-11|1482.85
#2018-07-12|1490.86
#2018-07-13|1492.70
#2018-07-16|1494.77
#2018-07-17|1483.53
#2018-07-18|1477.06
#2018-07-19|1473.40
#2018-07-20|1481.24
#2018-07-23|1491.64
#2018-07-24|1504.83
#2018-07-25|1514.46
#2018-07-26|1509.61
#2018-07-27|1516.83
#2018-07-30|1519.84
#2018-07-31|1515.93
#2018-08-01|1496.00
#2018-08-02|1466.84
#2018-08-03|1463.46
#2018-08-06|1474.97
#2018-08-07|1496.50
#2018-08-08|1503.52
#2018-08-09|1511.73
#2018-08-10|1499.61
#2018-08-13|1478.81
#2018-08-14|1476.30
#2018-08-15|1455.39
#2018-08-16|1442.38
#2018-08-17|1444.61
#2018-08-20|1462.17
#2018-08-21|1467.00
#2018-08-22|1467.61
#2018-08-23|1454.72
#2018-08-24|1442.47
#2018-08-27|1468.17
#2018-08-28|1472.23
#2018-08-29|1485.95
#2018-08-30|1474.80
#2018-08-31|1465.56
#2018-09-03|1458.41
#2018-09-04|1467.35
#2018-09-05|1425.01
#2018-09-06|1410.65
#2018-09-07|1408.72
#2018-09-10|1381.85
#2018-09-11|1383.65
#2018-09-12|1392.39
#2018-09-13|1418.64
#2018-09-14|1436.44
#2018-09-17|1425.49
#2018-09-18|1438.71
#2018-09-19|1448.49
#2018-09-20|1445.11
#2018-09-21|1478.73
#2018-09-24|1455.53
#2018-09-25|1456.04
#2018-09-26|1473.14
#2018-09-27|1478.45
#2018-09-28|1475.23
#2018-10-01|1475.01
#2018-10-02|1435.20
#2018-10-03|1422.66
#2018-10-04|1397.90
#2018-10-05|1394.01
#2018-10-08|1385.99
#2018-10-09|1385.80
#2018-10-10|1381.17
#2018-10-11|1329.14
#2018-10-12|1352.86
#2018-10-15|1344.40
#2018-10-16|1334.51
#2018-10-17|1334.20
#2018-10-18|1344.63
#2018-10-19|1350.80
#2018-10-22|1383.19
#2018-10-23|1339.58
#2018-10-24|1331.54
#2018-10-25|1315.35
#2018-10-26|1315.39
#2018-10-29|1316.79
#2018-10-30|1297.00
#2018-10-31|1307.01
#2018-11-01|1337.39
#2018-11-02|1391.53
#2018-11-05|1355.08
#2018-11-06|1368.75
#2018-11-07|1379.18
#2018-11-08|1382.06
#2018-11-09|1356.13
#2018-11-12|1365.36
#2018-11-13|1378.26
#2018-11-14|1372.18
#2018-11-15|1392.18
#2018-11-16|1395.61
#2018-11-19|1412.87
#2018-11-20|1375.99
#2018-11-21|1383.14
#2018-11-22|1387.78
#2018-11-23|1387.28
#2018-11-26|1411.70
#2018-11-27|1399.30
#2018-11-28|1410.58
#2018-11-29|1409.83
#2018-11-30|1399.99
#2018-12-03|1439.14
#2018-12-04|1452.03
#2018-12-05|1426.60
#2018-12-06|1407.52
#2018-12-07|1410.23
#2018-12-10|1382.57
#2018-12-11|1384.47
#2018-12-12|1409.48
#2018-12-13|1430.24
#2018-12-14|1420.38
#2018-12-17|1416.38
#2018-12-18|1407.38
#2018-12-19|1419.42
#2018-12-20|1407.70
#2018-12-21|1404.20
#2018-12-24|1400.35
#2018-12-25|1400.35
#2018-12-26|1401.11
#2018-12-27|1387.79
#2018-12-28|1390.33
#2018-12-31|1404.45
#2019-01-01|1404.45
#2019-01-02|1368.92
#2019-01-03|1361.75
#2019-01-04|1399.81
#2019-01-07|1410.10
#2019-01-08|1421.84
#2019-01-09|1448.93
#2019-01-10|1453.78
#2019-01-11|1463.33
#2019-01-14|1451.94
#2019-01-15|1483.21
#2019-01-16|1484.29
#2019-01-17|1463.51
#2019-01-18|1483.44
#2019-01-21|1478.09
#2019-01-22|1479.46
#2019-01-23|1482.25
#2019-01-24|1486.99
#2019-01-25|1508.20
#2019-01-28|1511.41
#2019-01-29|1505.64
#2019-01-30|1511.46
#2019-01-31|1531.27
#2019-02-01|1523.30
#2019-02-04|1544.53
#2019-02-05|1544.57
#2019-02-06|1544.57
#2019-02-07|1544.39
#2019-02-08|1555.00
#2019-02-11|1563.79
#2019-02-12|1562.81
#2019-02-13|1585.62
#2019-02-14|1588.88
#2019-02-15|1562.50
#2019-02-18|1580.41
#2019-02-19|1585.99
#2019-02-20|1607.02
#2019-02-21|1613.01
#2019-02-22|1622.83
#2019-02-25|1627.94
#2019-02-26|1613.76
#2019-02-27|1625.08
#2019-02-28|1624.53
#2019-03-01|1631.11
#2019-03-04|1631.88
#2019-03-05|1618.70
#2019-03-06|1624.11
#2019-03-07|1609.89
#2019-03-08|1585.01
#2019-03-11|1602.71
#2019-03-12|1623.13
#2019-03-13|1623.22
#2019-03-14|1619.52
#2019-03-15|1620.73
#2019-03-18|1638.06
#2019-03-19|1636.23
#2019-03-20|1624.39
#2019-03-21|1611.53
#2019-03-22|1624.20
#2019-03-25|1600.13
#2019-03-26|1605.94
#2019-03-27|1619.78
#2019-03-28|1630.41
#2019-03-29|1654.65
#2019-04-01|1684.56
#2019-04-02|1692.07
#2019-04-03|1702.12
#2019-04-04|1691.48
#2019-04-05|1691.35
#2019-04-08|1692.22
#2019-04-09|1690.50
#2019-04-10|1691.86
#2019-04-11|1673.37
#2019-04-12|1667.99
#2019-04-15|1668.16
#2019-04-16|1675.55
#2019-04-17|1664.55
#2019-04-18|1660.57
#2019-04-19|1660.57
#2019-04-22|1660.53
#2019-04-23|1661.40
#2019-04-24|1658.59
#2019-04-25|1654.30
#2019-04-26|1658.63
#2019-04-29|1666.13
#2019-04-30|1654.41
#2019-05-01|1654.46
#2019-05-02|1688.86
#2019-05-03|1698.54
#2019-05-06|1647.20
#2019-05-07|1660.00
#2019-05-08|1640.97
#2019-05-09|1595.84
#2019-05-10|1606.54
#2019-05-13|1606.38
#2019-05-14|1584.71
#2019-05-15|1595.61
#2019-05-16|1603.72
#2019-05-17|1590.07
#2019-05-20|1592.21
#2019-05-21|1576.47
#2019-05-22|1588.31
#2019-05-23|1570.33
#2019-05-24|1577.96
#2019-05-27|1578.13
#2019-05-28|1594.99
#2019-05-29|1584.97
#2019-05-30|1561.85
#2019-05-31|1533.62
#2019-06-03|1524.44
#2019-06-04|1518.94
#2019-06-05|1537.17
#2019-06-06|1549.78
#2019-06-07|1549.58
#2019-06-10|1583.64
#2019-06-11|1601.19
#2019-06-12|1562.67
#2019-06-13|1562.91
#2019-06-14|1548.54
#2019-06-17|1563.29
#2019-06-18|1590.03
#2019-06-19|1632.49
#2019-06-20|1657.79
#2019-06-21|1655.31
#2019-06-24|1663.42
#2019-06-25|1653.59
#2019-06-26|1651.30
#2019-06-27|1672.89
#2019-06-28|1666.85
#2019-07-01|1666.80
#2019-07-02|1690.53
#2019-07-03|1703.67
#2019-07-04|1700.23
#2019-07-05|1702.97
#2019-07-08|1675.32
#2019-07-09|1654.74
#2019-07-10|1650.28
#2019-07-11|1666.91
#2019-07-12|1679.56
#2019-07-15|1675.08
#2019-07-16|1678.83
#2019-07-17|1679.50
#2019-07-18|1680.71
#2019-07-19|1704.33
#2019-07-22|1676.84
#2019-07-23|1676.05
#2019-07-24|1670.29
#2019-07-25|1661.49
#2019-07-26|1645.89
#2019-07-29|1614.11
#2019-07-30|1613.76
#2019-07-31|1590.92
#2019-08-01|1565.76
#2019-08-02|1540.58
#2019-08-05|1484.89
#2019-08-06|1474.29
#2019-08-07|1481.55
#2019-08-08|1493.93
#2019-08-09|1471.94
#2019-08-12|1457.99
#2019-08-13|1420.43
#2019-08-14|1417.16
#2019-08-15|1453.59
#2019-08-16|1484.05
#2019-08-19|1520.52
#2019-08-20|1509.43
#2019-08-21|1511.56
#2019-08-22|1488.56
#2019-08-23|1497.56
#2019-08-26|1460.77
#2019-08-27|1457.26
#2019-08-28|1462.15
#2019-08-29|1469.15
#2019-08-30|1456.75
#2019-09-02|1432.30
#2019-09-03|1428.56
#2019-09-04|1520.24
#2019-09-05|1498.44
#2019-09-06|1510.61
#2019-09-09|1506.14
#2019-09-10|1501.94
#2019-09-11|1528.02
#2019-09-12|1511.43
#2019-09-13|1530.24
#2019-09-16|1509.29
#2019-09-17|1492.92
#2019-09-18|1492.46
#2019-09-19|1464.47
#2019-09-20|1455.12
#2019-09-23|1442.23
#2019-09-24|1450.22
#2019-09-25|1429.66
#2019-09-26|1431.01
#2019-09-27|1431.05
#2019-09-30|1436.14
#2019-10-01|1435.63
#2019-10-02|1441.98
#2019-10-03|1443.10
#2019-10-04|1424.33
#2019-10-07|1424.33
#2019-10-08|1424.65
#2019-10-09|1400.85
#2019-10-10|1391.73
#2019-10-11|1428.62
#2019-10-14|1432.71
#2019-10-15|1428.51
#2019-10-16|1452.22
#2019-10-17|1463.63
#2019-10-18|1453.48
#2019-10-21|1456.97
#2019-10-22|1459.78
#2019-10-23|1450.58
#2019-10-24|1463.65
#2019-10-25|1460.02
#2019-10-28|1484.03
#2019-10-29|1480.92
#2019-10-30|1475.95
#2019-10-31|1497.88
#2019-11-01|1510.42
#2019-11-04|1538.43
#2019-11-05|1541.62
#2019-11-06|1551.35
#2019-11-07|1561.75
#2019-11-08|1548.63
#2019-11-11|1496.40
#2019-11-12|1502.14
#2019-11-13|1460.85
#2019-11-14|1443.04
#2019-11-15|1446.48
#2019-11-18|1469.72
#2019-11-19|1494.43
#2019-11-20|1479.11
#2019-11-21|1458.28
#2019-11-22|1462.52
#2019-11-25|1499.17
#2019-11-26|1487.44
#2019-11-27|1493.11
#2019-11-28|1497.10
#2019-11-29|1472.35
#2019-12-02|1474.94
#2019-12-03|1473.35
#2019-12-04|1451.41
#2019-12-05|1455.40
#2019-12-06|1469.44
#2019-12-09|1465.71
#2019-12-10|1458.94
#2019-12-11|1468.01
#2019-12-12|1492.32
#2019-12-13|1534.41
#2019-12-16|1512.25
#2019-12-17|1523.46
#2019-12-18|1519.21
#2019-12-19|1507.85
#2019-12-20|1513.41
#2019-12-23|1511.14
#2019-12-24|1510.51
#2019-12-25|1510.51
#2019-12-26|1510.52
#2019-12-27|1527.47
#2019-12-30|1541.44
#2019-12-31|1535.86
#2020-01-01|1535.86
#2020-01-02|1564.08
#2020-01-03|1575.20
#2020-01-06|1563.84
#2020-01-07|1570.25
#2020-01-08|1554.98
#2020-01-09|1585.71
#2020-01-10|1592.41
#2020-01-13|1608.50
#2020-01-14|1610.67
#2020-01-15|1608.68
#2020-01-16|1619.29
#2020-01-17|1624.92
#2020-01-20|1603.57
#2020-01-21|1553.40
#2020-01-22|1564.48
#2020-01-23|1546.65
#2020-01-24|1549.29
#2020-01-27|1548.23
#2020-01-28|1548.53
#2020-01-29|1503.88
#2020-01-30|1468.77
#2020-01-31|1462.33
#2020-02-03|1461.93
#2020-02-04|1478.32
#2020-02-05|1480.40
#2020-02-06|1515.45
#2020-02-07|1508.60
#2020-02-10|1493.22
#2020-02-11|1503.23
#2020-02-12|1516.55
#2020-02-13|1509.25
#2020-02-14|1519.89
#2020-02-17|1526.64
#2020-02-18|1506.45
#2020-02-19|1508.66
#2020-02-20|1501.08
#2020-02-21|1484.06
#2020-02-24|1456.15
#2020-02-25|1458.37
#2020-02-26|1455.18
#2020-02-27|1473.21
#2020-02-28|1442.21
#2020-03-02|1438.89
#2020-03-03|1434.25
#2020-03-04|1432.08
#2020-03-05|1466.20
#2020-03-06|1436.71
#2020-03-09|1370.02
#2020-03-10|1385.92
#2020-03-11|1382.52
#2020-03-12|1327.67
#2020-03-13|1318.80
#2020-03-16|1272.35
#2020-03-17|1289.15
#2020-03-18|1230.71
#2020-03-19|1170.48
#2020-03-20|1224.19
#2020-03-23|1162.16
#2020-03-24|1210.08
#2020-03-25|1271.65
#2020-03-26|1267.58
#2020-03-27|1286.19
#2020-03-30|1268.01
#2020-03-31|1304.10
#2020-04-01|1292.97
#2020-04-02|1298.98
#2020-04-03|1302.77
#2020-04-06|1327.61
#2020-04-07|1355.42
#2020-04-08|1345.90
#2020-04-09|1354.29
#2020-04-10|1354.29
#2020-04-13|1354.31
#2020-04-14|1365.62
#2020-04-15|1345.04
#2020-04-16|1334.75
#2020-04-17|1371.07
#2020-04-20|1358.32
#2020-04-21|1329.92
#2020-04-22|1328.02
#2020-04-23|1331.94
#2020-04-24|1323.16
#2020-04-27|1347.86
#2020-04-28|1366.61
#2020-04-29|1370.84
#2020-04-30|1370.54
#2020-05-01|1370.53
#2020-05-04|1313.32
#2020-05-05|1323.65
#2020-05-06|1340.23
#2020-05-07|1331.18
#2020-05-08|1336.87
#2020-05-11|1357.57
#2020-05-12|1337.69
#2020-05-13|1327.78
#2020-05-14|1303.48
#2020-05-15|1313.53
#2020-05-18|1320.34
#2020-05-19|1353.67
#2020-05-20|1353.26
#2020-05-21|1351.37
#2020-05-22|1244.99
#2020-05-25|1239.89
#2020-05-26|1266.68
#2020-05-27|1260.46
#2020-05-28|1251.14
#2020-05-29|1234.90
#2020-06-01|1292.39
#2020-06-02|1327.80
#2020-06-03|1354.96
#2020-06-04|1355.13
#2020-06-05|1386.80
#2020-06-08|1394.76
#2020-06-09|1420.01
#2020-06-10|1415.27
#2020-06-11|1382.57
#2020-06-12|1385.24
#2020-06-15|1349.36
#2020-06-16|1377.45
#2020-06-17|1392.23
#2020-06-18|1395.86
#2020-06-19|1407.86
#2020-06-22|1418.65
#2020-06-23|1439.88
#2020-06-24|1440.06
#2020-06-25|1440.00
#2020-06-26|1426.07
#2020-06-29|1405.77
#2020-06-30|1414.37
#2020-07-01|1414.31
#2020-07-02|1466.15
#2020-07-03|1465.27
#2020-07-06|1510.07
#2020-07-07|1483.05
#2020-07-08|1490.88
#2020-07-09|1490.12
#2020-07-10|1468.23
#2020-07-13|1462.84
#2020-07-14|1447.28
#2020-07-15|1441.50
#2020-07-16|1412.16
#2020-07-17|1414.07
#2020-07-20|1407.76
#2020-07-21|1448.83
#2020-07-22|1411.43
#2020-07-23|1426.96
#2020-07-24|1402.17
#2020-07-27|1394.68
#2020-07-28|1405.08
#2020-07-29|1412.34
#2020-07-30|1400.10
#2020-07-31|1401.23
#2020-08-03|1393.69
#2020-08-04|1430.52
#2020-08-05|1437.91
#2020-08-06|1433.14
#2020-08-07|1418.36
#2020-08-10|1408.88
#2020-08-11|1433.16
#2020-08-12|1461.81
#2020-08-13|1458.20
#2020-08-14|1460.63
#2020-08-17|1469.20
#2020-08-18|1466.87
#2020-08-19|1459.47
#2020-08-20|1432.22
#2020-08-21|1465.10
#2020-08-24|1506.22
#2020-08-25|1494.32
#2020-08-26|1500.01
#2020-08-27|1487.80
#2020-08-28|1519.73
#2020-08-31|1520.02
#2020-09-01|1520.82
#2020-09-02|1521.17
#2020-09-03|1518.56
#2020-09-04|1488.15
#2020-09-07|1511.29
#2020-09-08|1500.36
#2020-09-09|1499.86
#2020-09-10|1486.95
#2020-09-11|1493.20
#2020-09-14|1497.63
#2020-09-15|1514.05
#2020-09-16|1514.05
#2020-09-17|1490.70
#2020-09-18|1496.92
#2020-09-21|1467.44
#2020-09-22|1452.67
#2020-09-23|1461.67
#2020-09-24|1427.63
#2020-09-25|1438.66
#2020-09-28|1440.56
#2020-09-29|1428.34
#2020-09-30|1430.41
#2020-10-01|1430.38
#2020-10-02|1430.37
#2020-10-05|1469.09
#2020-10-06|1482.91
#2020-10-07|1499.72
#2020-10-08|1500.28
#2020-10-09|1489.73
#2020-10-12|1506.04
#2020-10-13|1506.04
#2020-10-14|1511.41
#2020-10-15|1462.38
#2020-10-16|1459.09
#2020-10-19|1461.41
#2020-10-20|1465.12
#2020-10-21|1468.09
#2020-10-22|1470.94
#2020-10-23|1472.16
#2020-10-26|1472.17
#2020-10-27|1449.04
#2020-10-28|1466.62
#2020-10-29|1459.67
#2020-10-30|1412.40
#2020-11-02|1424.00
#2020-11-03|1483.02
#2020-11-04|1479.89
#2020-11-05|1515.78
#2020-11-06|1515.82
#2020-11-09|1544.84
#2020-11-10|1590.34
#2020-11-11|1574.44
#2020-11-12|1540.13
#2020-11-13|1552.58
#2020-11-16|1589.16
#2020-11-17|1608.14
#2020-11-18|1612.52
#2020-11-19|1596.12
#2020-11-20|1618.09
#2020-11-23|1591.50
#2020-11-24|1623.63
#2020-11-25|1623.83
#2020-11-26|1637.51
#2020-11-27|1627.30
#2020-11-30|1586.20
#2020-12-01|1619.98
#2020-12-02|1616.81
#2020-12-03|1631.58
#2020-12-04|1641.94
#2020-12-07|1622.49
#2020-12-08|1611.52
#2020-12-09|1634.70
#2020-12-10|1639.30
#2020-12-11|1639.99
#2020-12-14|1650.59
#2020-12-15|1638.76
#2020-12-16|1660.00
#2020-12-17|1665.43
#2020-12-18|1648.52
#2020-12-21|1663.16
#2020-12-22|1633.76
#2020-12-23|1666.15
#2020-12-24|1684.89
#2020-12-25|1684.89
#2020-12-28|1731.52
#2020-12-29|1722.09
#2020-12-30|1762.05
#2020-12-31|1747.53
#2021-01-01|1747.53
#2021-01-04|1815.83
#2021-01-05|1842.17
#2021-01-06|1791.69
#2021-01-07|1811.47
#2021-01-08|1847.11
#2021-01-11|1839.28
#2021-01-12|1889.16
#2021-01-13|1877.37
#2021-01-14|1876.58
#2021-01-15|1921.95
#2021-01-18|1946.64
#2021-01-19|2024.50
#2021-01-20|1995.65
#2021-01-21|1987.64
#2021-01-22|1945.89
#2021-01-25|2013.58
#2021-01-26|1945.72
#2021-01-27|1926.99
#2021-01-28|1854.98
#2021-01-29|1841.49
#2021-02-01|1878.86
#2021-02-02|1919.77
#2021-02-03|1921.57
#2021-02-04|1907.42
#2021-02-05|1936.61
#2021-02-08|1942.71
#2021-02-09|1964.13
#2021-02-10|2002.57
#2021-02-11|2011.17
#2021-02-12|2011.14
#2021-02-15|2011.17
#2021-02-16|2049.20
#2021-02-17|2084.67
#2021-02-18|2033.77
#2021-02-19|2035.45
#2021-02-22|2016.00
#2021-02-23|2066.74
#2021-02-24|1950.54
#2021-02-25|1936.39
#2021-02-26|1858.56
#2021-03-01|1908.14
#2021-03-02|1865.48
#2021-03-03|1912.38
#2021-03-04|1897.37
#2021-03-05|1871.30
#2021-03-08|1818.09
#2021-03-09|1850.93
#2021-03-10|1853.31
#2021-03-11|1889.20
#2021-03-12|1817.08
#2021-03-15|1851.92
#2021-03-16|1834.82
#2021-03-17|1837.97
#2021-03-18|1860.66
#2021-03-19|1845.51
#2021-03-22|1821.49
#2021-03-23|1805.07
#2021-03-24|1745.03
#2021-03-25|1796.30
#2021-03-26|1814.79
#2021-03-29|1822.02
#2021-03-30|1819.09
#2021-03-31|1791.15
#2021-04-01|1813.29
#2021-04-02|1813.29
#2021-04-05|1813.39
#2021-04-06|1813.18
#2021-04-07|1779.74
#2021-04-08|1853.43
#2021-04-09|1837.36
#2021-04-12|1809.83
#2021-04-13|1843.10
#2021-04-14|1850.71
#2021-04-15|1862.31
#2021-04-16|1856.59
#2021-04-19|1864.62
#2021-04-20|1875.86
#2021-04-21|1840.04
#2021-04-22|1851.22
#2021-04-23|1870.30
#2021-04-26|1890.92
#2021-04-27|1895.80
#2021-04-28|1896.67
#2021-04-29|1928.56
#2021-04-30|1860.32
#2021-05-03|1822.42
#2021-05-04|1846.95
#2021-05-05|1837.87
#2021-05-06|1863.26
#2021-05-07|1872.42
#2021-05-10|1877.71
#2021-05-11|1817.80
#2021-05-12|1809.13
#2021-05-13|1782.03
#2021-05-14|1855.06
#2021-05-17|1865.26
#2021-05-18|1887.31
#2021-05-19|1887.56
#2021-05-20|1868.00
#2021-05-21|1864.94
#2021-05-24|1859.14
#2021-05-25|1893.61
#2021-05-26|1910.31
#2021-05-27|1908.97
#2021-05-28|1914.16
#2021-05-31|1877.28
#2021-06-01|1895.30
#2021-06-02|1876.61
#2021-06-03|1846.82
#2021-06-04|1852.57
#2021-06-07|1834.59
#2021-06-08|1831.54
#2021-06-09|1820.79
#2021-06-10|1810.26
#2021-06-11|1811.08
#2021-06-14|1810.65
#2021-06-15|1786.95
#2021-06-16|1798.90
#2021-06-17|1797.21
#2021-06-18|1807.00
#2021-06-21|1773.26
#2021-06-22|1764.11
#2021-06-23|1806.40
#2021-06-24|1813.38
#2021-06-25|1831.11
#2021-06-28|1816.49
#2021-06-29|1807.14
#2021-06-30|1808.19
#2021-07-01|1808.28
#2021-07-02|1790.93
#2021-07-05|1801.93
#2021-07-06|1812.15
#2021-07-07|1844.40
#2021-07-08|1809.53
#2021-07-09|1813.21
#2021-07-12|1825.08
#2021-07-13|1863.50
#2021-07-14|1842.87
#2021-07-15|1846.91
#2021-07-16|1869.92
#2021-07-19|1827.83
#2021-07-20|1826.91
#2021-07-21|1848.99
#2021-07-22|1884.82
#2021-07-23|1847.62
#2021-07-26|1795.76
#2021-07-27|1711.74
#2021-07-28|1713.13
#2021-07-29|1787.89
#2021-07-30|1795.35
#2021-08-02|1817.55
#2021-08-03|1819.10
#2021-08-04|1817.30
#2021-08-05|1811.76
#2021-08-06|1820.31
#2021-08-09|1822.14
#2021-08-10|1816.78
#2021-08-11|1826.34
#2021-08-12|1778.06
#2021-08-13|1792.75
#2021-08-16|1789.48
#2021-08-17|1802.27
#2021-08-18|1817.21
#2021-08-19|1804.45
#2021-08-20|1770.37
#2021-08-23|1802.01
#2021-08-24|1801.54
#2021-08-25|1801.03
#2021-08-26|1777.95
#2021-08-27|1791.01
#2021-08-30|1785.20
#2021-08-31|1778.50
#2021-09-01|1795.32
#2021-09-02|1787.61
#2021-09-03|1774.03
#2021-09-06|1809.67
#2021-09-07|1815.65
#2021-09-08|1806.80
#2021-09-09|1784.18
#2021-09-10|1822.53
#2021-09-13|1814.53
#2021-09-14|1802.06
#2021-09-15|1758.78
#2021-09-16|1719.31
#2021-09-17|1720.65
#2021-09-20|1650.64
#2021-09-21|1713.40
#2021-09-22|1713.91
#2021-09-23|1711.01
#2021-09-24|1677.69
#2021-09-27|1680.73
#2021-09-28|1675.49
#2021-09-29|1707.73
#2021-09-30|1722.91
#2021-10-01|1722.54
#2021-10-04|1699.05
#2021-10-05|1717.77
#2021-10-06|1709.20
#2021-10-07|1731.87
#2021-10-08|1722.32
#2021-10-11|1709.98
#2021-10-12|1685.81
#2021-10-13|1685.95
#2021-10-14|1686.37
#2021-10-15|1700.66
#2021-10-18|1698.04
#2021-10-19|1735.04
#2021-10-20|1757.72
#2021-10-21|1735.21
#2021-10-22|1731.10
#2021-10-25|1752.95
#2021-10-26|1742.07
#2021-10-27|1716.90
#2021-10-28|1715.60
#2021-10-29|1701.45
#2021-11-01|1696.76
#2021-11-02|1695.76
#2021-11-03|1668.94
#2021-11-04|1666.07
#2021-11-05|1674.12
#2021-11-08|1674.51
#2021-11-09|1663.29
#2021-11-10|1627.71
#2021-11-11|1632.50
#2021-11-12|1633.80
#2021-11-15|1657.47
#2021-11-16|1665.85
#2021-11-17|1653.96
#2021-11-18|1653.87
#2021-11-19|1647.59
#2021-11-22|1657.48
#2021-11-23|1647.98
#2021-11-24|1667.28
#2021-11-25|1667.82
#2021-11-26|1625.35
#2021-11-29|1610.24
#2021-11-30|1569.68
#2021-12-01|1581.90
#2021-12-02|1584.52
#2021-12-03|1590.44
#2021-12-06|1587.69
#2021-12-07|1625.26
#2021-12-08|1635.23
#2021-12-09|1634.94
#2021-12-10|1617.91
#2021-12-13|1615.16
#2021-12-14|1586.36
#2021-12-15|1575.85
#2021-12-16|1581.98
#2021-12-17|1572.09
#2021-12-20|1543.47
#2021-12-21|1544.55
#2021-12-22|1550.92
#2021-12-23|1558.22
#2021-12-24|1562.41
#2021-12-27|1562.18
#2021-12-28|1571.95
#2021-12-29|1569.12
#2021-12-30|1566.98
#2021-12-31|1562.37
#2022-01-03|1566.42
#2022-01-04|1567.78
#2022-01-05|1549.40
#2022-01-06|1553.62
#2022-01-07|1587.65
#2022-01-10|1590.59
#2022-01-11|1566.74
#2022-01-12|1610.32
#2022-01-13|1620.76
#2022-01-14|1638.07
#2022-01-17|1618.31
#2022-01-18|1609.73
#2022-01-19|1632.00
#2022-01-20|1710.57
#2022-01-21|1718.64
#2022-01-24|1701.78
#2022-01-25|1664.21
#2022-01-26|1662.45
#2022-01-27|1637.04
#2022-01-28|1574.00
#2022-01-31|1572.88
#2022-02-01|1573.59
#2022-02-02|1573.71
#2022-02-03|1573.78
#2022-02-04|1633.29
#2022-02-07|1637.35
#2022-02-08|1644.72
#2022-02-09|1667.92
#2022-02-10|1660.37
#2022-02-11|1666.78
#2022-02-14|1656.38
#2022-02-15|1647.83
#2022-02-16|1671.24
#2022-02-17|1678.85
#2022-02-18|1659.89
#2022-02-21|1659.99
#2022-02-22|1593.20
#2022-02-23|1591.18
#2022-02-24|1528.32
#2022-02-25|1517.66
#2022-02-28|1496.13
#2022-03-01|1491.61
#2022-03-02|1457.81
#2022-03-03|1470.95
#2022-03-04|1446.22
#2022-03-07|1373.38
#2022-03-08|1351.73
#2022-03-09|1321.16
#2022-03-10|1371.42
#2022-03-11|1406.04
#2022-03-14|1395.04
#2022-03-15|1323.66
#2022-03-16|1398.82
#2022-03-17|1484.15
#2022-03-18|1479.23
#2022-03-21|1483.17
#2022-03-22|1507.98
#2022-03-23|1523.08
#2022-03-24|1520.17
#2022-03-25|1478.35
#2022-03-28|1480.20
#2022-03-29|1483.56
#2022-03-30|1508.63
#2022-03-31|1500.77
#2022-04-01|1501.44
#2022-04-04|1516.01
#2022-04-05|1515.83
#2022-04-06|1485.11
#2022-04-07|1477.90
#2022-04-08|1502.02
#2022-04-11|1457.15
#2022-04-12|1448.23
#2022-04-13|1437.01
#2022-04-14|1437.16
#2022-04-15|1437.16
#2022-04-18|1437.06
#2022-04-19|1404.60
#2022-04-20|1412.97
#2022-04-21|1405.89
#2022-04-22|1408.40
#2022-04-25|1355.88
#2022-04-26|1347.19
#2022-04-27|1361.62
#2022-04-28|1383.26
#2022-04-29|1395.25
#2022-05-02|1394.97
#2022-05-03|1400.91
#2022-05-04|1385.38
#2022-05-05|1384.83
#2022-05-06|1340.19
#2022-05-09|1340.18
#2022-05-10|1329.68
#2022-05-11|1315.07
#2022-05-12|1311.55
#2022-05-13|1331.87
#2022-05-16|1337.48
#2022-05-17|1393.92
#2022-05-18|1400.80
#2022-05-19|1382.00
#2022-05-20|1425.74
#2022-05-23|1396.89
#2022-05-24|1369.05
#2022-05-25|1370.14
#2022-05-26|1369.91
#2022-05-27|1402.36
#2022-05-30|1425.86
#2022-05-31|1430.29
#2022-06-01|1435.71
#2022-06-02|1424.97
#2022-06-03|1425.04
#2022-06-06|1458.79
#2022-06-07|1447.31
#2022-06-08|1465.40
#2022-06-09|1465.25
#2022-06-10|1448.93
#2022-06-13|1411.35
#2022-06-14|1407.91
#2022-06-15|1427.36
#2022-06-16|1406.04
#2022-06-17|1432.89
#2022-06-20|1448.51
#2022-06-21|1469.71
#2022-06-22|1431.95
#2022-06-23|1438.68
#2022-06-24|1469.22
#2022-06-27|1525.86
#2022-06-28|1543.56
#2022-06-29|1538.86
#2022-06-30|1534.08
#2022-07-01|1534.10
#2022-07-04|1519.90
#2022-07-05|1524.28
#2022-07-06|1504.15
#2022-07-07|1511.23
#2022-07-08|1519.29
#2022-07-11|1485.38
#2022-07-12|1481.87
#2022-07-13|1486.95
#2022-07-14|1472.08
#2022-07-15|1446.79
#2022-07-18|1473.37
#2022-07-19|1465.81
#2022-07-20|1471.98
#2022-07-21|1418.37
#2022-07-22|1421.20
#2022-07-25|1433.89
#2022-07-26|1462.97
#2022-07-27|1451.62
#2022-07-28|1443.13
#2022-07-29|1421.79
#2022-08-01|1408.03
#2022-08-02|1365.53
#2022-08-03|1361.72
#2022-08-04|1393.76
#2022-08-05|1396.97
#2022-08-08|1397.37
#2022-08-09|1394.90
#2022-08-10|1369.75
#2022-08-11|1388.04
#2022-08-12|1399.97
#2022-08-15|1389.32
#2022-08-16|1383.62
#2022-08-17|1371.98
#2022-08-18|1353.01
#2022-08-19|1351.95
#2022-08-22|1343.18
#2022-08-23|1337.59
#2022-08-24|1318.35
#2022-08-25|1372.29
#2022-08-26|1375.28
#2022-08-29|1358.72
#2022-08-30|1339.90
#2022-08-31|1336.02
#2022-09-01|1319.84
#2022-09-02|1309.61
#2022-09-05|1311.53
#2022-09-06|1304.54
#2022-09-07|1285.01
#2022-09-08|1270.49
#2022-09-09|1313.21
#2022-09-12|1313.29
#2022-09-13|1297.16
#2022-09-14|1263.38
#2022-09-15|1266.86
#2022-09-16|1254.99
#2022-09-19|1249.86
#2022-09-20|1257.66
#2022-09-21|1249.71
#2022-09-22|1219.25
#2022-09-23|1211.04
#2022-09-26|1204.44
#2022-09-27|1199.84
#2022-09-28|1161.93
#2022-09-29|1145.96
#2022-09-30|1155.89
#2022-10-03|1149.80
#2022-10-04|1149.80
#2022-10-05|1229.72
#2022-10-06|1227.41
#2022-10-07|1227.17
#2022-10-10|1199.40
#2022-10-11|1174.57
#2022-10-12|1189.42
#2022-10-13|1154.05
#2022-10-14|1153.58
#2022-10-17|1158.49
#2022-10-18|1174.13
#2022-10-19|1163.56
#2022-10-20|1156.83
#2022-10-21|1139.56
#2022-10-24|1038.79
#2022-10-25|1012.61
#2022-10-26|1036.29
#2022-10-27|1044.85
#2022-10-28| 999.86
#2022-10-31|1008.42
#2022-11-01|1074.07
#2022-11-02|1091.40
#2022-11-03|1069.23
#2022-11-04|1123.57
#2022-11-07|1166.71
#2022-11-08|1179.85
#2022-11-09|1169.79
#2022-11-10|1154.51
#2022-11-11|1259.86
#2022-11-14|1303.17
#2022-11-15|1329.99
#2022-11-16|1325.10
#2022-11-17|1327.06
#2022-11-18|1320.44
#2022-11-21|1295.76
#2022-11-22|1280.11
#2022-11-23|1289.49
#2022-11-24|1300.14
#2022-11-25|1288.99
#2022-11-28|1248.94
#2022-11-29|1321.07
#2022-11-30|1355.28
#2022-12-01|1395.63
#2022-12-02|1383.58
#2022-12-05|1450.02
#2022-12-06|1458.79
#2022-12-07|1393.86
#2022-12-08|1457.96
#2022-12-09|1491.53
#2022-12-12|1479.60
#2022-12-13|1507.04
#2022-12-14|1477.52
#2022-12-15|1471.69
#2022-12-16|1468.28
#2022-12-19|1452.13
#2022-12-20|1456.62
#2022-12-21|1454.36
#2022-12-22|1463.43
#2022-12-23|1495.31
#2022-12-26|1495.31
#2022-12-27|1495.92
#2022-12-28|1505.12
#2022-12-29|1481.26
#2022-12-30|1494.51
#2023-01-02|1494.51
#2023-01-03|1517.55
#2023-01-04|1565.25
#2023-01-05|1551.29
#2023-01-06|1543.09
#2023-01-09|1552.26
#2023-01-10|1535.54
#2023-01-11|1518.42
#2023-01-12|1553.39
#2023-01-13|1547.87
#2023-01-16|1539.81
#2023-01-17|1505.26
#2023-01-18|1517.91
#2023-01-19|1527.19
#2023-01-20|1539.18
#2023-01-23|1538.18
#2023-01-24|1538.11
#2023-01-25|1538.02
#2023-01-26|1575.03
#2023-01-27|1563.84
#2023-01-30|1549.95
#2023-01-31|1529.07
#2023-02-01|1510.43
#2023-02-02|1490.23
#2023-02-03|1484.26
#2023-02-06|1472.55
#2023-02-07|1471.55
#2023-02-08|1473.50
#2023-02-09|1505.07
#2023-02-10|1476.96
#2023-02-13|1475.87
#2023-02-14|1480.11
#2023-02-15|1449.09
#2023-02-16|1463.07
#2023-02-17|1442.51
#2023-02-20|1443.82
#2023-02-21|1432.04
#2023-02-22|1430.71
#2023-02-23|1415.90
#2023-02-24|1405.11
#2023-02-27|1414.07
#2023-02-28|1420.72
#2023-03-01|1466.94
#2023-03-02|1480.47
#2023-03-03|1483.06
#2023-03-06|1488.66
#2023-03-07|1483.43
#2023-03-08|1450.52
#2023-03-09|1454.69
#2023-03-10|1398.28
#2023-03-13|1440.09
#2023-03-14|1391.55
#2023-03-15|1400.61
#2023-03-16|1347.62
#2023-03-17|1386.41
#2023-03-20|1340.51
#2023-03-21|1360.35
#2023-03-22|1402.57
#2023-03-23|1418.56
#2023-03-24|1422.15
#2023-03-27|1398.46
#2023-03-28|1415.92
#2023-03-29|1441.05
#2023-03-30|1438.74
#2023-03-31|1441.13
#2023-04-03|1450.64
#2023-04-04|1444.34
#2023-04-05|1444.25
#2023-04-06|1453.54
#2023-04-07|1453.54
#2023-04-10|1453.51
#2023-04-11|1463.63
#2023-04-12|1471.06
#2023-04-13|1462.34
#2023-04-14|1459.35
#2023-04-17|1480.56
#2023-04-18|1477.15
#2023-04-19|1458.67
#2023-04-20|1443.79
#2023-04-21|1425.90
#2023-04-24|1418.94
#2023-04-25|1415.45
#2023-04-26|1432.58
#2023-04-27|1445.99
#2023-04-28|1440.92
#2023-05-01|1440.92
#2023-05-02|1444.36
#2023-05-03|1428.74
#2023-05-04|1431.95
#2023-05-05|1397.43
#2023-05-08|1425.19
#2023-05-09|1387.29
#2023-05-10|1386.56
#2023-05-11|1383.89
#2023-05-12|1365.01
#2023-05-15|1396.71
#2023-05-16|1383.80
#2023-05-17|1354.41
#2023-05-18|1356.32
#2023-05-19|1351.85
#2023-05-22|1366.44
#2023-05-23|1345.22
#2023-05-24|1324.65
#2023-05-25|1307.27
#2023-05-26|1307.29
#2023-05-29|1302.66
#2023-05-30|1299.96
#2023-05-31|1280.30
#2023-06-01|1286.26
#2023-06-02|1332.70
#2023-06-05|1359.67
#2023-06-06|1352.99
#2023-06-07|1363.17
#2023-06-08|1382.09
#2023-06-09|1375.56
#2023-06-12|1387.18
#2023-06-13|1399.62
#2023-06-14|1395.30
#2023-06-15|1393.91
#2023-06-16|1400.44
#2023-06-19|1400.86
#2023-06-20|1384.12
#2023-06-21|1366.87
#2023-06-22|1366.30
#2023-06-23|1337.42
#2023-06-26|1320.96
#2023-06-27|1346.70
#2023-06-28|1350.20
#2023-06-29|1349.48
#2023-06-30|1340.27
#2023-07-03|1368.02
#2023-07-04|1378.67
#2023-07-05|1358.91
#2023-07-06|1313.23
#2023-07-07|1293.68
#2023-07-10|1296.00
#2023-07-11|1309.67
#2023-07-12|1328.67
#2023-07-13|1373.13
#2023-07-14|1367.80
#2023-07-17|1367.80
#2023-07-18|1350.20
#2023-07-19|1338.71
#2023-07-20|1325.54
#2023-07-21|1344.35
#2023-07-24|1303.64
#2023-07-25|1338.64
#2023-07-26|1339.40
#2023-07-27|1357.85
#2023-07-28|1376.56
#2023-07-31|1372.78
#2023-08-01|1366.99
#2023-08-02|1332.19
#2023-08-03|1331.75
#2023-08-04|1316.61
#2023-08-07|1314.50
#2023-08-08|1288.72
#2023-08-09|1279.25
#2023-08-10|1302.61
#2023-08-11|1290.36
#2023-08-14|1271.34
#2023-08-15|1253.43
#2023-08-16|1238.76
#2023-08-17|1242.75
#2023-08-18|1225.94
#2023-08-21|1184.37
#2023-08-22|1196.11
#2023-08-23|1210.04
#2023-08-24|1218.98
#2023-08-25|1192.46
#2023-08-28|1212.50
#2023-08-29|1249.43
#2023-08-30|1260.22
#2023-08-31|1254.38
#2023-09-01|1253.75
#2023-09-04|1276.73
#2023-09-05|1243.77
#2023-09-06|1236.21
#2023-09-07|1219.91
#2023-09-08|1219.89
#2023-09-11|1192.53
#2023-09-12|1198.56
#2023-09-13|1203.33
#2023-09-14|1185.40
#2023-09-15|1196.95
#2023-09-18|1174.35
#2023-09-19|1171.96
#2023-09-20|1168.18
#2023-09-21|1157.43
#2023-09-22|1178.79
#2023-09-25|1155.30
#2023-09-26|1126.16
#2023-09-27|1156.09
#2023-09-28|1133.47
#2023-09-29|1156.72
#2023-10-02|1156.62
#2023-10-03|1151.97
#2023-10-04|1162.09
#2023-10-05|1168.98
#2023-10-06|1191.76
#2023-10-09|1189.07
#2023-10-10|1192.36
#2023-10-11|1212.51
#2023-10-12|1234.71
#2023-10-13|1207.15
#2023-10-16|1201.45
#2023-10-17|1219.10
#2023-10-18|1211.52
#2023-10-19|1174.30
#2023-10-20|1178.86
#2023-10-23|1178.82
#2023-10-24|1179.83
#2023-10-25|1168.80
#2023-10-26|1170.34
#2023-10-27|1189.03
#2023-10-30|1190.51
#2023-10-31|1174.38
#2023-11-01|1168.01
#2023-11-02|1180.92
#2023-11-03|1223.04
#2023-11-06|1254.19
#2023-11-07|1225.65
#2023-11-08|1207.97
#2023-11-09|1214.58
#2023-11-10|1199.60
#2023-11-13|1217.23
#2023-11-14|1226.28
#2023-11-15|1269.14
#2023-11-16|1250.85
#2023-11-17|1246.33
#2023-11-20|1261.14
#2023-11-21|1250.92
#2023-11-22|1256.01
#2023-11-23|1262.35
#2023-11-24|1234.05
#2023-11-27|1221.75
#2023-11-28|1214.97
#2023-11-29|1196.13
#2023-11-30|1171.58
#2023-12-01|1167.31
#2023-12-04|1145.54
#2023-12-05|1096.94
#2023-12-06|1099.71
#2023-12-07|1086.12
#2023-12-08|1095.67
#2023-12-11|1089.05
#2023-12-12|1086.79
#2023-12-13|1085.05
#2023-12-14|1113.45
#2023-12-15|1158.56
#2023-12-18|1148.18
#2023-12-19|1137.15
#2023-12-20|1146.25
#2023-12-21|1135.40
#2023-12-22|1137.36
#2023-12-25|1137.36
#2023-12-26|1138.13
#2023-12-27|1143.90
#2023-12-28|1171.17
#2023-12-29|1171.49
#2024-01-01|1171.49
#2024-01-02|1134.86
#2024-01-03|1122.38
#2024-01-04|1113.93
#2024-01-05|1112.64
#2024-01-08|1087.25
#2024-01-09|1089.05
#2024-01-10|1075.07
#2024-01-11|1088.23
#2024-01-12|1093.17
#2024-01-15|1109.07
#2024-01-16|1068.51
#2024-01-17|1023.62
#2024-01-18|1020.76
#2024-01-19|1030.42
#2024-01-22|1002.99
#2024-01-23|1041.82
#2024-01-24|1070.57
#2024-01-25|1101.19
#2024-01-26|1099.93
#2024-01-29|1101.18
#2024-01-30|1060.48
#2024-01-31|1044.03
#2024-02-01|1046.42
#2024-02-02|1026.07
#2024-02-05|1027.35
#2024-02-06|1067.24
#2024-02-07|1077.89
#2024-02-08|1071.82
#2024-02-09|1070.73
#2024-02-12|1071.03
#2024-02-13|1071.06
#2024-02-14|1071.79
#2024-02-15|1082.70
#2024-02-16|1101.01
#2024-02-19|1091.78
#2024-02-20|1085.90
#2024-02-21|1113.87
#2024-02-22|1122.42
#2024-02-23|1114.22
#2024-02-26|1101.04
#2024-02-27|1100.08
#2024-02-28|1085.67
#2024-02-29|1086.63
#2024-03-01|1071.44
#2024-03-04|1081.57
#2024-03-05|1042.40
#2024-03-06|1042.32
#2024-03-07|1031.22
#2024-03-08|1051.62
#2024-03-11|1068.35
#2024-03-12|1104.85
#2024-03-13|1110.10
#2024-03-14|1077.88
#2024-03-15|1059.75
#2024-03-18|1035.49
#2024-03-19|1010.32
#2024-03-20| 998.35
#2024-03-21|1014.92
#2024-03-22| 996.58
#2024-03-25| 974.61
#2024-03-26| 970.76
#2024-03-27| 945.55
#2024-03-28| 944.46
#2024-03-29| 944.46
#2024-04-01| 944.62
#2024-04-02| 969.48
#2024-04-03| 953.14
#2024-04-04| 953.20
#2024-04-05| 958.10
#2024-04-08| 945.97
#2024-04-09| 951.13
#2024-04-10| 957.19
#2024-04-11| 950.85
#2024-04-12| 910.23
#2024-04-15| 891.13
#2024-04-16| 866.52
#2024-04-17| 873.31
#2024-04-18| 888.63
#2024-04-19| 876.44
#2024-04-22| 894.12
#2024-04-23| 915.53
#2024-04-24| 946.47
#2024-04-25| 969.83
#2024-04-26|1001.84
#2024-04-29|1045.66
#2024-04-30|1047.73
#2024-05-01|1047.40
#2024-05-02|1083.01
#2024-05-03|1111.00
#2024-05-06|1124.21
#2024-05-07|1106.13
#2024-05-08|1096.71
#2024-05-09|1123.36
#2024-05-10|1167.15
#2024-05-13|1166.40
#2024-05-14|1150.30
#2024-05-15|1150.52
#2024-05-16|1167.55
#2024-05-17|1195.74
#2024-05-20|1196.05
#2024-05-21|1154.29
#2024-05-22|1149.97
#2024-05-23|1132.60
#2024-05-24|1111.88
#2024-05-27|1135.71
#2024-05-28|1130.60
#2024-05-29|1107.48
#2024-05-30|1089.19
#2024-05-31|1094.77
#2024-06-03|1095.02
#2024-06-04|1090.51
#2024-06-05|1095.53
#2024-06-06|1093.85
#2024-06-07|1082.24
#2024-06-10|1081.99
#2024-06-11|1062.35
#2024-06-12|1047.51
#2024-06-13|1053.32
#2024-06-14|1033.28
#2024-06-17|1035.76
#2024-06-18|1030.74
#2024-06-19|1053.23
#2024-06-20|1046.54
#2024-06-21|1033.90
#2024-06-24|1030.63
#2024-06-25|1021.30
#2024-06-26|1016.46
#2024-06-27| 996.53
#2024-06-28| 991.92
#2024-07-01| 991.28
#2024-07-02| 983.57
#2024-07-03| 995.39
#2024-07-04| 989.01
#2024-07-05| 970.16
#2024-07-08| 954.01
#2024-07-09| 960.04
#2024-07-10| 967.76
#2024-07-11|1002.76
#2024-07-12|1027.69
#2024-07-15|1015.79
#2024-07-16| 987.78
#2024-07-17|1000.49
#2024-07-18| 999.07
#2024-07-19| 989.37
#2024-07-22| 987.69
#2024-07-23| 981.68
#2024-07-24| 955.23
#2024-07-25| 943.13
#2024-07-26| 950.71
#2024-07-29| 963.90
#2024-07-30| 959.09
#2024-07-31| 959.09
#2024-08-01| 958.50
#2024-08-02| 938.73
#2024-08-05| 947.84
#2024-08-06| 935.32
#2024-08-07| 947.18
#2024-08-08| 945.28
#2024-08-09| 954.71
#2024-08-12| 950.98
#2024-08-13| 957.21
#2024-08-14| 943.25
#2024-08-15| 939.73
#2024-08-16| 949.00
#2024-08-19| 952.94
#2024-08-20| 954.20
#2024-08-21| 941.65
#2024-08-22| 978.67
#2024-08-23| 979.19
#2024-08-26| 992.05
#2024-08-27| 998.98
#2024-08-28| 990.08
#2024-08-29|1001.10
#2024-08-30|1003.17
#2024-09-02| 994.94
#2024-09-03| 985.66
#2024-09-04| 975.68
#2024-09-05| 984.32
#2024-09-06| 984.61
#2024-09-09| 967.74
#2024-09-10| 956.56
#2024-09-11| 948.62
#2024-09-12| 970.44
#2024-09-13| 972.37
#2024-09-16| 968.38
#2024-09-17| 978.06
#2024-09-18| 978.11
#2024-09-19|1010.87
#2024-09-20|1036.64
#2024-09-23|1034.38
#2024-09-24|1076.10
#2024-09-25|1092.68
#2024-09-26|1146.62
#2024-09-27|1239.80
#2024-09-30|1277.12
#2024-10-01|1275.69
#2024-10-02|1370.26
#2024-10-03|1355.69
#2024-10-04|1399.53
#2024-10-07|1397.24
#2024-10-08|1239.23
#2024-10-09|1219.27
#2024-10-10|1258.90
#2024-10-11|1258.51
#2024-10-14|1233.71
#2024-10-15|1183.20
#2024-10-16|1177.75
#2024-10-17|1162.91
#2024-10-18|1196.97
#2024-10-21|1173.85
#2024-10-22|1165.02
#2024-10-23|1169.56
#2024-10-24|1170.52
#2024-10-25|1183.03
#2024-10-28|1181.48
#2024-10-29|1180.59
#2024-10-30|1159.99
#2024-10-31|1163.53
#2024-11-01|1173.63
#2024-11-04|1175.28
#2024-11-05|1203.70
#2024-11-06|1171.76
#2024-11-07|1197.67
#2024-11-08|1204.71
#2024-11-11|1171.66
#2024-11-12|1136.49
#2024-11-13|1131.61
#2024-11-14|1111.05
#2024-11-15|1092.82
#2024-11-18|1095.78
#2024-11-19|1099.50
#2024-11-20|1102.97
#2024-11-21|1092.95
#2024-11-22|1072.11
#2024-11-25|1072.41
#2024-11-26|1077.01
#2024-11-27|1097.55
#2024-11-28|1091.44
#2024-11-29|1097.32
#2024-12-02|1097.19
#2024-12-03|1104.81
#2024-12-04|1094.64
#2024-12-05|1081.93
#2024-12-06|1098.59
#2024-12-09|1129.06
#2024-12-10|1137.16
#2024-12-11|1121.01
#2024-12-12|1122.96
#2024-12-13|1098.03
#2024-12-16|1074.56
#2024-12-17|1074.22
#2024-12-18|1078.93
#2024-12-19|1069.37
#2024-12-20|1067.63
#2024-12-23|1078.82
#2024-12-24|1099.03
#2024-12-25|1099.03
#2024-12-26|1098.89
#2024-12-27|1090.97
#2024-12-30|1088.37
#2024-12-31|1087.43
#2025-01-01|1087.43
#2025-01-02|1064.36
#2025-01-03|1066.58
#2025-01-06|1061.50
#2025-01-07|1052.91
#2025-01-08|1041.54
#2025-01-09|1030.38
#2025-01-10|1021.50
#2025-01-13|1010.98
#2025-01-14|1026.17
#2025-01-15|1031.30
#2025-01-16|1049.79
#2025-01-17|1053.75
#2025-01-20|1066.89
#2025-01-21|1073.98
#2025-01-22|1062.56
#2025-01-23|1055.05
#2025-01-24|1071.65
#2025-01-27|1067.42
#2025-01-28|1071.12
#2025-01-29|1071.01
#2025-01-30|1071.07
#2025-01-31|1071.00
#2025-02-03|1061.57
#2025-02-04|1083.04
#2025-02-05|1062.94
#2025-02-06|1070.57
#2025-02-07|1077.31
#2025-02-10|1077.10
#2025-02-11|1058.87
#2025-02-12|1089.01
#2025-02-13|1107.22
#2025-02-14|1145.78
#2025-02-17|1138.12
#2025-02-18|1140.98
#2025-02-19|1138.56
#2025-02-20|1120.19
#2025-02-21|1185.44
#2025-02-24|1184.26
#2025-02-25|1170.61
#2025-02-26|1218.89
#2025-02-27|1238.44
#2025-02-28|1201.21
#2025-03-03|1184.97
#2025-03-04|1188.87
#2025-03-05|1218.07
#2025-03-06|1271.62
#2025-03-07|1261.71
#2025-03-10|1244.71
#2025-03-11|1249.72
#2025-03-12|1250.44
#2025-03-13|1232.18
#2025-03-14|1227.45
#2025-03-17|1252.46
#2025-03-18|1265.35
#2025-03-19|1279.98
#2025-03-20|1258.42
#2025-03-21|1227.01
#2025-03-24|1221.20
#2025-03-25|1192.81
#2025-03-26|1201.73
#2025-03-27|1221.51
#2025-03-28|1211.90
#2025-03-31|1190.56
#2025-04-01|1205.96
#2025-04-02|1218.46
#2025-04-03|1201.46
#2025-04-04|1202.56
#2025-04-07|1060.74
#2025-04-08|1064.98
#2025-04-09|1035.81
#2025-04-10|1052.79
#2025-04-11|1054.83
#2025-04-14|1104.83
#2025-04-15|1105.19
#2025-04-16|1099.95
#2025-04-17|1119.32
#2025-04-18|1119.32
#2025-04-21|1119.71
#2025-04-22|1128.53
#2025-04-23|1154.96
#2025-04-24|1147.39
#2025-04-25|1144.72
#2025-04-28|1140.45
#2025-04-29|1137.96
#2025-04-30|1186.65
#2025-05-01|1186.25
#2025-05-02|1208.28
#2025-05-05|1208.29
#2025-05-06|1229.89
#2025-05-07|1254.17
#2025-05-08|1244.67
#2025-05-09|1256.07
#2025-05-12|1287.04
#2025-05-13|1264.72
#2025-05-14|1301.86
#2025-05-15|1302.87
#2025-05-16|1302.64
#2025-05-19|1299.32
#2025-05-20|1312.40
#2025-05-21|1317.74
#2025-05-22|1305.25
#2025-05-23|1301.30
#2025-05-26|1295.47
#2025-05-27|1316.27
#2025-05-28|1290.40
#2025-05-29|1317.01
#2025-05-30|1315.83
#2025-06-02|1315.36
#2025-06-03|1332.30
#2025-06-04|1333.16
#2025-06-05|1343.63
#2025-06-06|1343.03
#2025-06-09|1379.44
#2025-06-10|1386.83
#2025-06-11|1400.68
#2025-06-12|1375.75
#2025-06-13|1381.15
#2025-06-16|1384.26
#2025-06-17|1379.48
#2025-06-18|1362.58
#2025-06-19|1329.61
#2025-06-20|1345.89
#2025-06-23|1363.23
#2025-06-24|1410.41
#2025-06-25|1435.71
#2025-06-26|1426.49
#2025-06-27|1430.03
#2025-06-30|1409.80
#2025-07-01|1409.80
#2025-07-02|1423.65
#2025-07-03|1430.29
#2025-07-04|1395.75
#2025-07-07|1386.57
#2025-07-08|1408.63
#2025-07-09|1399.34
#2025-07-10|1404.47
#2025-07-11|1432.82
#2025-07-14|1418.58
#2025-07-15|1429.59
#2025-07-16|1415.81
#2025-07-17|1414.05
#2025-07-18|1432.71
#2025-07-21|1439.02
#2025-07-22|1434.86
#2025-07-23|1462.17
#2025-07-24|1473.44
#2025-07-25|1452.90
#2025-07-28|1506.97
#2025-07-29|1504.20
#2025-07-30|1481.46
#2025-07-31|1463.32
#2025-08-01|1427.63
#2025-08-04|1437.09
#2025-08-05|1462.42
#2025-08-06|1466.88
#2025-08-07|1482.31
#2025-08-08|1467.62
#2025-08-11|1471.58
#2025-08-12|1479.42
#2025-08-13|1513.52
#2025-08-14|1517.93
#2025-08-15|1499.96
#2025-08-18|1497.29
#2025-08-19|1489.51
#2025-08-20|1497.52
#2025-08-21|1494.09
#2025-08-22|1494.02
#2025-08-25|1529.28
#2025-08-26|1509.42
#2025-08-27|1488.79
#2025-08-28|1492.06
#2025-08-29|1497.21
#2025-09-01|1516.08
#2025-09-02|1487.12
#2025-09-03|1475.85
#2025-09-04|1462.99
#2025-09-05|1467.09
#2025-09-08|1485.81
#2025-09-09|1508.77
#2025-09-10|1533.18
#2025-09-11|1523.55
#2025-09-12|1534.26
#2025-09-15|1528.17
#2025-09-16|1517.49
#2025-09-17|1528.92
#2025-09-18|1498.27
#2025-09-19|1484.42
#2025-09-22|1481.16
#2025-09-23|1463.58
#2025-09-24|1459.32
#2025-09-25|1459.60
#2025-09-26|1461.55
#2025-09-29|1500.24
#2025-09-30|1505.30
#2025-10-01|1505.00
#2025-10-02|1516.91
#2025-10-03|1511.05
#2025-10-06|1519.93
#2025-10-07|1519.87
#2025-10-08|1508.53
#2025-10-09|1539.52
#2025-10-10|1523.34
#2025-10-13|1488.77
#2025-10-14|1457.30
#2025-10-15|1479.10
#2025-10-16|1474.50
#2025-10-17|1441.61
#2025-10-20|1487.62
#2025-10-21|1501.22
#2025-10-22|1470.84
#2025-10-23|1473.03
#2025-10-24|1482.10
#2025-10-27|1505.30
#2025-10-28|1527.62
#2025-10-29|1527.42
#2025-10-30|1513.32
#2025-10-31|1524.28
#2025-11-03|1576.32
#2025-11-04|1568.17
#2025-11-05|1563.21
#2025-11-06|1592.70
#2025-11-07|1588.94
#2025-11-10|1599.29
#2025-11-11|1611.05
#2025-11-12|1631.66
#2025-11-13|1633.23
#2025-11-14|1600.75
#2025-11-17|1585.93
#2025-11-18|1545.28
#2025-11-19|1536.69
#2025-11-20|1548.98
#2025-11-21|1514.12
#2025-11-24|1545.46
#2025-11-25|1550.33
#2025-11-26|1561.56
#2025-11-27|1571.31
#2025-11-28|1554.10
#2025-12-01|1553.83
#2025-12-02|1555.23
#2025-12-03|1534.10
#2025-12-04|1534.63
#2025-12-05|1530.99
#2025-12-08|1523.59
#2025-12-09|1513.42
#2025-12-10|1518.63
#2025-12-11|1513.75
#2025-12-12|1532.96
#2025-12-15|1554.32
#2025-12-16|1535.78
#2025-12-17|1550.09
#2025-12-18|1557.68
#2025-12-19|1574.51
#2025-12-22|1579.70
#2025-12-23|1581.99
#2025-12-24|1591.34
#2025-12-25|1591.34
#2025-12-26|1592.22
#2025-12-29|1578.55