Table Data - Nasdaq Hong Kong Financials Large Mid Cap Total Return Index
| Title | Nasdaq Hong Kong Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQHK30LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-03 |
| Last Updated | 2026-03-03 10:47 PM CST |
| Notes | For more information about this series, see: NQHK30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 323.20 |
| 2001-04-02 | 319.98 |
| 2001-04-03 | 321.37 |
| 2001-04-04 | 312.72 |
| 2001-04-05 | 312.71 |
| 2001-04-06 | 311.30 |
| 2001-04-09 | 302.32 |
| 2001-04-10 | 298.93 |
| 2001-04-11 | 307.31 |
| 2001-04-12 | 315.17 |
| 2001-04-13 | . |
| 2001-04-16 | 315.16 |
| 2001-04-17 | 309.06 |
| 2001-04-18 | 315.31 |
| 2001-04-19 | 332.36 |
| 2001-04-20 | 329.64 |
| 2001-04-23 | 327.30 |
| 2001-04-24 | 326.19 |
| 2001-04-25 | 323.61 |
| 2001-04-26 | 324.11 |
| 2001-04-27 | 324.54 |
| 2001-04-30 | 324.55 |
| 2001-05-01 | 324.55 |
| 2001-05-02 | 328.32 |
| 2001-05-03 | 329.25 |
| 2001-05-04 | 324.16 |
| 2001-05-07 | 332.83 |
| 2001-05-08 | 331.50 |
| 2001-05-09 | 329.69 |
| 2001-05-10 | 335.65 |
| 2001-05-11 | 340.04 |
| 2001-05-14 | 328.45 |
| 2001-05-15 | 330.27 |
| 2001-05-16 | 333.16 |
| 2001-05-17 | 338.50 |
| 2001-05-18 | 336.79 |
| 2001-05-21 | 342.06 |
| 2001-05-22 | 343.63 |
| 2001-05-23 | 342.27 |
| 2001-05-24 | 342.85 |
| 2001-05-25 | 337.98 |
| 2001-05-28 | . |
| 2001-05-29 | 333.17 |
| 2001-05-30 | 328.33 |
| 2001-05-31 | 320.37 |
| 2001-06-01 | 321.08 |
| 2001-06-04 | 322.26 |
| 2001-06-05 | 328.85 |
| 2001-06-06 | 332.61 |
| 2001-06-07 | 335.87 |
| 2001-06-08 | 337.32 |
| 2001-06-11 | 331.80 |
| 2001-06-12 | 328.67 |
| 2001-06-13 | 324.26 |
| 2001-06-14 | 317.17 |
| 2001-06-15 | 314.07 |
| 2001-06-18 | 313.89 |
| 2001-06-19 | 315.57 |
| 2001-06-20 | 311.89 |
| 2001-06-21 | 316.61 |
| 2001-06-22 | 312.55 |
| 2001-06-25 | 312.55 |
| 2001-06-26 | 309.43 |
| 2001-06-27 | 309.04 |
| 2001-06-28 | 304.30 |
| 2001-06-29 | 309.96 |
| 2001-07-02 | 309.96 |
| 2001-07-03 | 312.56 |
| 2001-07-04 | . |
| 2001-07-05 | 312.71 |
| 2001-07-06 | 312.70 |
| 2001-07-09 | 307.09 |
| 2001-07-10 | 309.94 |
| 2001-07-11 | 308.47 |
| 2001-07-12 | 311.06 |
| 2001-07-13 | 311.31 |
| 2001-07-16 | 309.86 |
| 2001-07-17 | 308.92 |
| 2001-07-18 | 310.45 |
| 2001-07-19 | 307.44 |
| 2001-07-20 | 307.79 |
| 2001-07-23 | 306.97 |
| 2001-07-24 | 303.07 |
| 2001-07-25 | 303.07 |
| 2001-07-26 | 297.04 |
| 2001-07-27 | 299.36 |
| 2001-07-30 | 296.65 |
| 2001-07-31 | 306.20 |
| 2001-08-01 | 310.36 |
| 2001-08-02 | 307.67 |
| 2001-08-03 | 303.61 |
| 2001-08-06 | 302.26 |
| 2001-08-07 | 296.60 |
| 2001-08-08 | 289.87 |
| 2001-08-09 | 284.23 |
| 2001-08-10 | 288.04 |
| 2001-08-13 | 282.67 |
| 2001-08-14 | 290.11 |
| 2001-08-15 | 293.62 |
| 2001-08-16 | 289.80 |
| 2001-08-17 | 296.43 |
| 2001-08-20 | 294.19 |
| 2001-08-21 | 295.04 |
| 2001-08-22 | 293.52 |
| 2001-08-23 | 295.96 |
| 2001-08-24 | 296.90 |
| 2001-08-27 | 299.14 |
| 2001-08-28 | 298.92 |
| 2001-08-29 | 301.03 |
| 2001-08-30 | 302.67 |
| 2001-08-31 | 297.05 |
| 2001-09-03 | . |
| 2001-09-04 | 296.38 |
| 2001-09-05 | 291.33 |
| 2001-09-06 | 280.90 |
| 2001-09-07 | 270.08 |
| 2001-09-10 | 270.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 235.17 |
| 2001-09-18 | 230.43 |
| 2001-09-19 | 234.31 |
| 2001-09-20 | 228.33 |
| 2001-09-21 | 215.70 |
| 2001-09-24 | 222.75 |
| 2001-09-25 | 222.27 |
| 2001-09-26 | 223.96 |
| 2001-09-27 | 234.64 |
| 2001-09-28 | 242.91 |
| 2001-10-01 | 242.93 |
| 2001-10-02 | 242.93 |
| 2001-10-03 | 245.76 |
| 2001-10-04 | 252.32 |
| 2001-10-05 | 251.40 |
| 2001-10-08 | 243.51 |
| 2001-10-09 | 252.92 |
| 2001-10-10 | 251.99 |
| 2001-10-11 | 256.56 |
| 2001-10-12 | 250.69 |
| 2001-10-15 | 250.17 |
| 2001-10-16 | 253.10 |
| 2001-10-17 | 258.38 |
| 2001-10-18 | 248.13 |
| 2001-10-19 | 245.87 |
| 2001-10-22 | 245.72 |
| 2001-10-23 | 251.98 |
| 2001-10-24 | 249.82 |
| 2001-10-25 | 249.82 |
| 2001-10-26 | 254.86 |
| 2001-10-29 | 249.64 |
| 2001-10-30 | 247.42 |
| 2001-10-31 | 247.65 |
| 2001-11-01 | 248.03 |
| 2001-11-02 | 246.88 |
| 2001-11-05 | 253.62 |
| 2001-11-06 | 253.50 |
| 2001-11-07 | 251.09 |
| 2001-11-08 | 258.03 |
| 2001-11-09 | 264.64 |
| 2001-11-12 | 267.37 |
| 2001-11-13 | 268.05 |
| 2001-11-14 | 276.75 |
| 2001-11-15 | 282.57 |
| 2001-11-16 | 284.03 |
| 2001-11-19 | 283.08 |
| 2001-11-20 | 282.82 |
| 2001-11-21 | 284.36 |
| 2001-11-22 | . |
| 2001-11-23 | 288.34 |
| 2001-11-26 | 291.29 |
| 2001-11-27 | 285.36 |
| 2001-11-28 | 277.29 |
| 2001-11-29 | 279.63 |
| 2001-11-30 | 284.91 |
| 2001-12-03 | 286.60 |
| 2001-12-04 | 297.26 |
| 2001-12-05 | 308.40 |
| 2001-12-06 | 306.05 |
| 2001-12-07 | 310.24 |
| 2001-12-10 | 310.76 |
| 2001-12-11 | 306.70 |
| 2001-12-12 | 312.44 |
| 2001-12-13 | 305.45 |
| 2001-12-14 | 304.37 |
| 2001-12-17 | 304.74 |
| 2001-12-18 | 306.26 |
| 2001-12-19 | 310.05 |
| 2001-12-20 | 311.79 |
| 2001-12-21 | 299.49 |
| 2001-12-24 | 300.07 |
| 2001-12-25 | . |
| 2001-12-26 | 300.07 |
| 2001-12-27 | 304.34 |
| 2001-12-28 | 306.62 |
| 2001-12-31 | 306.70 |
| 2002-01-01 | . |
| 2002-01-02 | 305.99 |
| 2002-01-03 | 305.51 |
| 2002-01-04 | 312.98 |
| 2002-01-07 | 322.79 |
| 2002-01-08 | 322.02 |
| 2002-01-09 | 318.51 |
| 2002-01-10 | 312.48 |
| 2002-01-11 | 308.14 |
| 2002-01-14 | 310.82 |
| 2002-01-15 | 305.17 |
| 2002-01-16 | 303.27 |
| 2002-01-17 | 303.90 |
| 2002-01-18 | 301.06 |
| 2002-01-21 | . |
| 2002-01-22 | 299.39 |
| 2002-01-23 | 297.34 |
| 2002-01-24 | 295.12 |
| 2002-01-25 | 295.35 |
| 2002-01-28 | 295.04 |
| 2002-01-29 | 301.21 |
| 2002-01-30 | 293.23 |
| 2002-01-31 | 292.76 |
| 2002-02-01 | 289.28 |
| 2002-02-04 | 291.13 |
| 2002-02-05 | 287.74 |
| 2002-02-06 | 287.79 |
| 2002-02-07 | 283.72 |
| 2002-02-08 | 282.88 |
| 2002-02-11 | 290.99 |
| 2002-02-12 | 290.99 |
| 2002-02-13 | 290.99 |
| 2002-02-14 | 290.99 |
| 2002-02-15 | 294.72 |
| 2002-02-18 | . |
| 2002-02-19 | 292.06 |
| 2002-02-20 | 292.33 |
| 2002-02-21 | 294.26 |
| 2002-02-22 | 288.19 |
| 2002-02-25 | 280.16 |
| 2002-02-26 | 274.76 |
| 2002-02-27 | 275.83 |
| 2002-02-28 | 269.72 |
| 2002-03-01 | 270.45 |
| 2002-03-04 | 278.48 |
| 2002-03-05 | 287.81 |
| 2002-03-06 | 286.49 |
| 2002-03-07 | 290.97 |
| 2002-03-08 | 292.58 |
| 2002-03-11 | 294.14 |
| 2002-03-12 | 294.16 |
| 2002-03-13 | 293.33 |
| 2002-03-14 | 296.05 |
| 2002-03-15 | 294.16 |
| 2002-03-18 | 295.79 |
| 2002-03-19 | 295.21 |
| 2002-03-20 | 290.93 |
| 2002-03-21 | 282.70 |
| 2002-03-22 | 281.43 |
| 2002-03-25 | 283.19 |
| 2002-03-26 | 283.21 |
| 2002-03-27 | 288.20 |
| 2002-03-28 | 287.91 |
| 2002-03-29 | . |
| 2002-04-01 | 287.91 |
| 2002-04-02 | 282.03 |
| 2002-04-03 | 279.91 |
| 2002-04-04 | 281.93 |
| 2002-04-05 | 281.93 |
| 2002-04-08 | 278.10 |
| 2002-04-09 | 278.96 |
| 2002-04-10 | 276.76 |
| 2002-04-11 | 279.40 |
| 2002-04-12 | 280.80 |
| 2002-04-15 | 281.06 |
| 2002-04-16 | 282.86 |
| 2002-04-17 | 293.10 |
| 2002-04-18 | 299.52 |
| 2002-04-19 | 303.20 |
| 2002-04-22 | 300.81 |
| 2002-04-23 | 306.31 |
| 2002-04-24 | 310.05 |
| 2002-04-25 | 307.85 |
| 2002-04-26 | 309.34 |
| 2002-04-29 | 307.54 |
| 2002-04-30 | 314.09 |
| 2002-05-01 | 314.09 |
| 2002-05-02 | 323.48 |
| 2002-05-03 | 323.06 |
| 2002-05-06 | 320.71 |
| 2002-05-07 | 322.10 |
| 2002-05-08 | 317.76 |
| 2002-05-09 | 313.65 |
| 2002-05-10 | 313.39 |
| 2002-05-13 | 315.58 |
| 2002-05-14 | 314.70 |
| 2002-05-15 | 320.14 |
| 2002-05-16 | 320.45 |
| 2002-05-17 | 322.89 |
| 2002-05-20 | 322.88 |
| 2002-05-21 | 317.25 |
| 2002-05-22 | 317.58 |
| 2002-05-23 | 312.60 |
| 2002-05-24 | 311.02 |
| 2002-05-27 | . |
| 2002-05-28 | 307.56 |
| 2002-05-29 | 302.74 |
| 2002-05-30 | 299.97 |
| 2002-05-31 | 297.04 |
| 2002-06-03 | 296.90 |
| 2002-06-04 | 296.34 |
| 2002-06-05 | 302.12 |
| 2002-06-06 | 301.50 |
| 2002-06-07 | 301.26 |
| 2002-06-10 | 302.26 |
| 2002-06-11 | 299.95 |
| 2002-06-12 | 296.80 |
| 2002-06-13 | 294.63 |
| 2002-06-14 | 290.03 |
| 2002-06-17 | 286.46 |
| 2002-06-18 | 284.92 |
| 2002-06-19 | 279.29 |
| 2002-06-20 | 285.31 |
| 2002-06-21 | 281.59 |
| 2002-06-24 | 282.88 |
| 2002-06-25 | 282.38 |
| 2002-06-26 | 276.03 |
| 2002-06-27 | 280.81 |
| 2002-06-28 | 281.12 |
| 2002-07-01 | 281.13 |
| 2002-07-02 | 279.46 |
| 2002-07-03 | 284.91 |
| 2002-07-04 | . |
| 2002-07-05 | 290.82 |
| 2002-07-08 | 288.25 |
| 2002-07-09 | 288.42 |
| 2002-07-10 | 288.99 |
| 2002-07-11 | 281.72 |
| 2002-07-12 | 283.62 |
| 2002-07-15 | 283.22 |
| 2002-07-16 | 276.85 |
| 2002-07-17 | 273.35 |
| 2002-07-18 | 276.55 |
| 2002-07-19 | 273.05 |
| 2002-07-22 | 267.36 |
| 2002-07-23 | 277.02 |
| 2002-07-24 | 267.64 |
| 2002-07-25 | 263.16 |
| 2002-07-26 | 258.18 |
| 2002-07-29 | 265.34 |
| 2002-07-30 | 271.17 |
| 2002-07-31 | 273.94 |
| 2002-08-01 | 270.08 |
| 2002-08-02 | 263.67 |
| 2002-08-05 | 258.32 |
| 2002-08-06 | 252.68 |
| 2002-08-07 | 260.10 |
| 2002-08-08 | 257.69 |
| 2002-08-09 | 255.54 |
| 2002-08-12 | 250.63 |
| 2002-08-13 | 256.12 |
| 2002-08-14 | 251.50 |
| 2002-08-15 | 258.11 |
| 2002-08-16 | 259.75 |
| 2002-08-19 | 258.06 |
| 2002-08-20 | 261.63 |
| 2002-08-21 | 263.53 |
| 2002-08-22 | 264.85 |
| 2002-08-23 | 262.49 |
| 2002-08-26 | 261.41 |
| 2002-08-27 | 257.26 |
| 2002-08-28 | 254.13 |
| 2002-08-29 | 251.48 |
| 2002-08-30 | 251.33 |
| 2002-09-02 | . |
| 2002-09-03 | 247.12 |
| 2002-09-04 | 250.79 |
| 2002-09-05 | 247.67 |
| 2002-09-06 | 248.02 |
| 2002-09-09 | 247.42 |
| 2002-09-10 | 250.83 |
| 2002-09-11 | 250.49 |
| 2002-09-12 | 251.45 |
| 2002-09-13 | 244.18 |
| 2002-09-16 | 238.37 |
| 2002-09-17 | 244.43 |
| 2002-09-18 | 238.96 |
| 2002-09-19 | 237.33 |
| 2002-09-20 | 233.96 |
| 2002-09-23 | 230.75 |
| 2002-09-24 | 228.69 |
| 2002-09-25 | 229.61 |
| 2002-09-26 | 237.67 |
| 2002-09-27 | 238.63 |
| 2002-09-30 | 230.63 |
| 2002-10-01 | 230.63 |
| 2002-10-02 | 229.62 |
| 2002-10-03 | 225.23 |
| 2002-10-04 | 226.39 |
| 2002-10-07 | 225.18 |
| 2002-10-08 | 227.46 |
| 2002-10-09 | 228.57 |
| 2002-10-10 | 223.96 |
| 2002-10-11 | 226.77 |
| 2002-10-14 | 226.77 |
| 2002-10-15 | 237.12 |
| 2002-10-16 | 238.52 |
| 2002-10-17 | 242.47 |
| 2002-10-18 | 243.36 |
| 2002-10-21 | 241.08 |
| 2002-10-22 | 241.90 |
| 2002-10-23 | 248.06 |
| 2002-10-24 | 247.80 |
| 2002-10-25 | 248.25 |
| 2002-10-28 | 251.67 |
| 2002-10-29 | 246.60 |
| 2002-10-30 | 244.67 |
| 2002-10-31 | 242.23 |
| 2002-11-01 | 240.90 |
| 2002-11-04 | 251.26 |
| 2002-11-05 | 248.22 |
| 2002-11-06 | 249.65 |
| 2002-11-07 | 251.39 |
| 2002-11-08 | 249.82 |
| 2002-11-11 | 245.87 |
| 2002-11-12 | 246.56 |
| 2002-11-13 | 247.28 |
| 2002-11-14 | 253.11 |
| 2002-11-15 | 257.41 |
| 2002-11-18 | 256.01 |
| 2002-11-19 | 258.08 |
| 2002-11-20 | 258.44 |
| 2002-11-21 | 258.61 |
| 2002-11-22 | 260.39 |
| 2002-11-25 | 261.64 |
| 2002-11-26 | 258.78 |
| 2002-11-27 | 257.21 |
| 2002-11-28 | . |
| 2002-11-29 | 260.16 |
| 2002-12-02 | 263.98 |
| 2002-12-03 | 262.95 |
| 2002-12-04 | 256.31 |
| 2002-12-05 | 257.01 |
| 2002-12-06 | 256.64 |
| 2002-12-09 | 252.94 |
| 2002-12-10 | 252.34 |
| 2002-12-11 | 249.47 |
| 2002-12-12 | 248.89 |
| 2002-12-13 | 246.99 |
| 2002-12-16 | 248.21 |
| 2002-12-17 | 248.17 |
| 2002-12-18 | 242.96 |
| 2002-12-19 | 243.55 |
| 2002-12-20 | 245.19 |
| 2002-12-23 | 244.29 |
| 2002-12-24 | 243.09 |
| 2002-12-25 | . |
| 2002-12-26 | 243.09 |
| 2002-12-27 | 239.61 |
| 2002-12-30 | 235.55 |
| 2002-12-31 | 237.99 |
| 2003-01-01 | . |
| 2003-01-02 | 237.66 |
| 2003-01-03 | 244.47 |
| 2003-01-06 | 245.49 |
| 2003-01-07 | 244.13 |
| 2003-01-08 | 245.65 |
| 2003-01-09 | 246.20 |
| 2003-01-10 | 247.06 |
| 2003-01-13 | 249.17 |
| 2003-01-14 | 248.31 |
| 2003-01-15 | 250.95 |
| 2003-01-16 | 247.29 |
| 2003-01-17 | 242.09 |
| 2003-01-20 | . |
| 2003-01-21 | 239.81 |
| 2003-01-22 | 240.49 |
| 2003-01-23 | 242.32 |
| 2003-01-24 | 240.53 |
| 2003-01-27 | 235.96 |
| 2003-01-28 | 237.64 |
| 2003-01-29 | 236.23 |
| 2003-01-30 | 237.82 |
| 2003-01-31 | 237.82 |
| 2003-02-03 | 237.82 |
| 2003-02-04 | 236.54 |
| 2003-02-05 | 234.09 |
| 2003-02-06 | 232.96 |
| 2003-02-07 | 233.09 |
| 2003-02-10 | 236.28 |
| 2003-02-11 | 235.01 |
| 2003-02-12 | 239.63 |
| 2003-02-13 | 234.93 |
| 2003-02-14 | 234.70 |
| 2003-02-17 | . |
| 2003-02-18 | 242.12 |
| 2003-02-19 | 243.61 |
| 2003-02-20 | 241.38 |
| 2003-02-21 | 237.37 |
| 2003-02-24 | 236.34 |
| 2003-02-25 | 232.68 |
| 2003-02-26 | 232.92 |
| 2003-02-27 | 234.70 |
| 2003-02-28 | 235.74 |
| 2003-03-03 | 238.93 |
| 2003-03-04 | 236.41 |
| 2003-03-05 | 236.12 |
| 2003-03-06 | 232.33 |
| 2003-03-07 | 229.41 |
| 2003-03-10 | 225.45 |
| 2003-03-11 | 225.06 |
| 2003-03-12 | 225.48 |
| 2003-03-13 | 222.25 |
| 2003-03-14 | 226.55 |
| 2003-03-17 | 223.62 |
| 2003-03-18 | 227.73 |
| 2003-03-19 | 234.88 |
| 2003-03-20 | 234.57 |
| 2003-03-21 | 232.16 |
| 2003-03-24 | 229.80 |
| 2003-03-25 | 229.35 |
| 2003-03-26 | 229.14 |
| 2003-03-27 | 225.15 |
| 2003-03-28 | 225.13 |
| 2003-03-31 | 216.62 |
| 2003-04-01 | 213.25 |
| 2003-04-02 | 214.86 |
| 2003-04-03 | 212.38 |
| 2003-04-04 | 218.02 |
| 2003-04-07 | 220.81 |
| 2003-04-08 | 215.57 |
| 2003-04-09 | 207.99 |
| 2003-04-10 | 207.31 |
| 2003-04-11 | 207.38 |
| 2003-04-14 | 202.30 |
| 2003-04-15 | 204.65 |
| 2003-04-16 | 205.97 |
| 2003-04-17 | 202.67 |
| 2003-04-18 | . |
| 2003-04-21 | 202.67 |
| 2003-04-22 | 202.32 |
| 2003-04-23 | 201.36 |
| 2003-04-24 | 200.79 |
| 2003-04-25 | 202.55 |
| 2003-04-28 | 205.07 |
| 2003-04-29 | 214.42 |
| 2003-04-30 | 211.12 |
| 2003-05-01 | 211.12 |
| 2003-05-02 | 214.59 |
| 2003-05-05 | 217.52 |
| 2003-05-06 | 217.55 |
| 2003-05-07 | 215.54 |
| 2003-05-08 | 215.54 |
| 2003-05-09 | 218.48 |
| 2003-05-12 | 221.60 |
| 2003-05-13 | 221.80 |
| 2003-05-14 | 222.15 |
| 2003-05-15 | 222.52 |
| 2003-05-16 | 221.60 |
| 2003-05-19 | 219.42 |
| 2003-05-20 | 218.31 |
| 2003-05-21 | 218.30 |
| 2003-05-22 | 220.53 |
| 2003-05-23 | 225.61 |
| 2003-05-26 | . |
| 2003-05-27 | 229.18 |
| 2003-05-28 | 230.95 |
| 2003-05-29 | 230.70 |
| 2003-05-30 | 230.32 |
| 2003-06-02 | 234.27 |
| 2003-06-03 | 234.87 |
| 2003-06-04 | 234.86 |
| 2003-06-05 | 235.31 |
| 2003-06-06 | 236.97 |
| 2003-06-09 | 237.99 |
| 2003-06-10 | 238.64 |
| 2003-06-11 | 237.20 |
| 2003-06-12 | 238.52 |
| 2003-06-13 | 240.89 |
| 2003-06-16 | 240.72 |
| 2003-06-17 | 243.83 |
| 2003-06-18 | 242.14 |
| 2003-06-19 | 242.13 |
| 2003-06-20 | 240.27 |
| 2003-06-23 | 234.57 |
| 2003-06-24 | 231.00 |
| 2003-06-25 | 230.53 |
| 2003-06-26 | 232.83 |
| 2003-06-27 | 233.30 |
| 2003-06-30 | 230.45 |
| 2003-07-01 | 230.44 |
| 2003-07-02 | 230.17 |
| 2003-07-03 | 230.49 |
| 2003-07-04 | . |
| 2003-07-07 | 237.43 |
| 2003-07-08 | 241.22 |
| 2003-07-09 | 243.83 |
| 2003-07-10 | 242.29 |
| 2003-07-11 | 241.36 |
| 2003-07-14 | 246.82 |
| 2003-07-15 | 246.52 |
| 2003-07-16 | 248.42 |
| 2003-07-17 | 246.64 |
| 2003-07-18 | 250.50 |
| 2003-07-21 | 249.86 |
| 2003-07-22 | 247.54 |
| 2003-07-23 | 243.40 |
| 2003-07-24 | 243.94 |
| 2003-07-25 | 245.05 |
| 2003-07-28 | 249.31 |
| 2003-07-29 | 251.22 |
| 2003-07-30 | 249.16 |
| 2003-07-31 | 251.24 |
| 2003-08-01 | 256.62 |
| 2003-08-04 | 256.56 |
| 2003-08-05 | 254.85 |
| 2003-08-06 | 248.64 |
| 2003-08-07 | 246.89 |
| 2003-08-08 | 248.96 |
| 2003-08-11 | 251.47 |
| 2003-08-12 | 255.87 |
| 2003-08-13 | 260.43 |
| 2003-08-14 | 264.73 |
| 2003-08-15 | 265.98 |
| 2003-08-18 | 269.97 |
| 2003-08-19 | 269.96 |
| 2003-08-20 | 270.99 |
| 2003-08-21 | 278.89 |
| 2003-08-22 | 286.03 |
| 2003-08-25 | 288.58 |
| 2003-08-26 | 286.71 |
| 2003-08-27 | 285.36 |
| 2003-08-28 | 284.58 |
| 2003-08-29 | 289.44 |
| 2003-09-01 | . |
| 2003-09-02 | 296.59 |
| 2003-09-03 | 303.79 |
| 2003-09-04 | 303.02 |
| 2003-09-05 | 301.32 |
| 2003-09-08 | 301.28 |
| 2003-09-09 | 297.33 |
| 2003-09-10 | 287.23 |
| 2003-09-11 | 291.58 |
| 2003-09-12 | 291.58 |
| 2003-09-15 | 298.25 |
| 2003-09-16 | 299.43 |
| 2003-09-17 | 303.89 |
| 2003-09-18 | 300.88 |
| 2003-09-19 | 293.33 |
| 2003-09-22 | 293.31 |
| 2003-09-23 | 300.60 |
| 2003-09-24 | 317.97 |
| 2003-09-25 | 315.70 |
| 2003-09-26 | 315.32 |
| 2003-09-29 | 310.88 |
| 2003-09-30 | 314.80 |
| 2003-10-01 | 315.04 |
| 2003-10-02 | 332.81 |
| 2003-10-03 | 331.46 |
| 2003-10-06 | 335.98 |
| 2003-10-07 | 328.00 |
| 2003-10-08 | 320.42 |
| 2003-10-09 | 324.09 |
| 2003-10-10 | 328.04 |
| 2003-10-13 | 327.56 |
| 2003-10-14 | 323.37 |
| 2003-10-15 | 328.74 |
| 2003-10-16 | 328.29 |
| 2003-10-17 | 329.30 |
| 2003-10-20 | 333.85 |
| 2003-10-21 | 337.37 |
| 2003-10-22 | 334.24 |
| 2003-10-23 | 322.43 |
| 2003-10-24 | 320.58 |
| 2003-10-27 | 320.75 |
| 2003-10-28 | 328.56 |
| 2003-10-29 | 328.91 |
| 2003-10-30 | 326.79 |
| 2003-10-31 | 326.92 |
| 2003-11-03 | 328.85 |
| 2003-11-04 | 330.67 |
| 2003-11-05 | 332.16 |
| 2003-11-06 | 326.20 |
| 2003-11-07 | 327.38 |
| 2003-11-10 | 324.14 |
| 2003-11-11 | 320.55 |
| 2003-11-12 | 315.24 |
| 2003-11-13 | 322.04 |
| 2003-11-14 | 323.15 |
| 2003-11-17 | 314.49 |
| 2003-11-18 | 311.62 |
| 2003-11-19 | 305.90 |
| 2003-11-20 | 305.28 |
| 2003-11-21 | 305.43 |
| 2003-11-24 | 303.68 |
| 2003-11-25 | 309.55 |
| 2003-11-26 | 312.79 |
| 2003-11-27 | . |
| 2003-11-28 | 320.31 |
| 2003-12-01 | 327.58 |
| 2003-12-02 | 327.88 |
| 2003-12-03 | 326.58 |
| 2003-12-04 | 325.80 |
| 2003-12-05 | 325.53 |
| 2003-12-08 | 321.03 |
| 2003-12-09 | 327.55 |
| 2003-12-10 | 327.73 |
| 2003-12-11 | 335.42 |
| 2003-12-12 | 335.92 |
| 2003-12-15 | 332.52 |
| 2003-12-16 | 324.73 |
| 2003-12-17 | 322.26 |
| 2003-12-18 | 320.22 |
| 2003-12-19 | 324.37 |
| 2003-12-22 | 326.95 |
| 2003-12-23 | 324.88 |
| 2003-12-24 | 325.88 |
| 2003-12-25 | . |
| 2003-12-26 | 325.87 |
| 2003-12-29 | 325.21 |
| 2003-12-30 | 329.25 |
| 2003-12-31 | 331.08 |
| 2004-01-01 | . |
| 2004-01-02 | 336.94 |
| 2004-01-05 | 350.72 |
| 2004-01-06 | 355.88 |
| 2004-01-07 | 354.83 |
| 2004-01-08 | 348.95 |
| 2004-01-09 | 358.28 |
| 2004-01-12 | 363.93 |
| 2004-01-13 | 365.67 |
| 2004-01-14 | 369.03 |
| 2004-01-15 | 365.64 |
| 2004-01-16 | 363.85 |
| 2004-01-19 | . |
| 2004-01-20 | 380.11 |
| 2004-01-21 | 387.33 |
| 2004-01-22 | 387.36 |
| 2004-01-23 | 387.37 |
| 2004-01-26 | 395.43 |
| 2004-01-27 | 391.26 |
| 2004-01-28 | 378.36 |
| 2004-01-29 | 369.98 |
| 2004-01-30 | 372.31 |
| 2004-02-02 | 362.36 |
| 2004-02-03 | 368.22 |
| 2004-02-04 | 369.31 |
| 2004-02-05 | 367.21 |
| 2004-02-06 | 377.76 |
| 2004-02-09 | 385.89 |
| 2004-02-10 | 383.89 |
| 2004-02-11 | 381.16 |
| 2004-02-12 | 381.17 |
| 2004-02-13 | 383.91 |
| 2004-02-16 | . |
| 2004-02-17 | 382.78 |
| 2004-02-18 | 384.82 |
| 2004-02-19 | 385.23 |
| 2004-02-20 | 382.80 |
| 2004-02-23 | 377.41 |
| 2004-02-24 | 375.12 |
| 2004-02-25 | 371.03 |
| 2004-02-26 | 371.76 |
| 2004-02-27 | 381.22 |
| 2004-03-01 | 381.50 |
| 2004-03-02 | 374.82 |
| 2004-03-03 | 367.25 |
| 2004-03-04 | 369.29 |
| 2004-03-05 | 368.75 |
| 2004-03-08 | 371.82 |
| 2004-03-09 | 365.65 |
| 2004-03-10 | 362.25 |
| 2004-03-11 | 355.16 |
| 2004-03-12 | 351.11 |
| 2004-03-15 | 349.02 |
| 2004-03-16 | 351.32 |
| 2004-03-17 | 354.15 |
| 2004-03-18 | 351.48 |
| 2004-03-19 | 352.44 |
| 2004-03-22 | 344.28 |
| 2004-03-23 | 347.32 |
| 2004-03-24 | 350.85 |
| 2004-03-25 | 345.27 |
| 2004-03-26 | 345.87 |
| 2004-03-29 | 345.48 |
| 2004-03-30 | 354.90 |
| 2004-03-31 | 351.97 |
| 2004-04-01 | 354.87 |
| 2004-04-02 | 360.65 |
| 2004-04-05 | 360.58 |
| 2004-04-06 | 365.62 |
| 2004-04-07 | 364.33 |
| 2004-04-08 | 364.61 |
| 2004-04-09 | . |
| 2004-04-12 | 364.60 |
| 2004-04-13 | 368.00 |
| 2004-04-14 | 357.54 |
| 2004-04-15 | 349.29 |
| 2004-04-16 | 348.22 |
| 2004-04-19 | 346.56 |
| 2004-04-20 | 346.36 |
| 2004-04-21 | 338.49 |
| 2004-04-22 | 335.61 |
| 2004-04-23 | 343.71 |
| 2004-04-26 | 337.34 |
| 2004-04-27 | 337.34 |
| 2004-04-28 | 336.78 |
| 2004-04-29 | 332.83 |
| 2004-04-30 | 332.23 |
| 2004-05-03 | 332.57 |
| 2004-05-04 | 336.74 |
| 2004-05-05 | 330.42 |
| 2004-05-06 | 331.17 |
| 2004-05-07 | 326.41 |
| 2004-05-10 | 312.07 |
| 2004-05-11 | 315.60 |
| 2004-05-12 | 316.62 |
| 2004-05-13 | 311.13 |
| 2004-05-14 | 307.18 |
| 2004-05-17 | 294.28 |
| 2004-05-18 | 296.85 |
| 2004-05-19 | 312.12 |
| 2004-05-20 | 307.68 |
| 2004-05-21 | 318.09 |
| 2004-05-24 | 321.38 |
| 2004-05-25 | 322.93 |
| 2004-05-26 | 322.91 |
| 2004-05-27 | 331.68 |
| 2004-05-28 | 331.82 |
| 2004-05-31 | . |
| 2004-06-01 | 329.59 |
| 2004-06-02 | 329.72 |
| 2004-06-03 | 322.37 |
| 2004-06-04 | 324.30 |
| 2004-06-07 | 334.93 |
| 2004-06-08 | 333.92 |
| 2004-06-09 | 332.81 |
| 2004-06-10 | 334.38 |
| 2004-06-11 | . |
| 2004-06-14 | 326.21 |
| 2004-06-15 | 324.65 |
| 2004-06-16 | 326.26 |
| 2004-06-17 | 323.28 |
| 2004-06-18 | 316.43 |
| 2004-06-21 | 315.05 |
| 2004-06-22 | 315.04 |
| 2004-06-23 | 314.51 |
| 2004-06-24 | 324.19 |
| 2004-06-25 | 323.61 |
| 2004-06-28 | 326.55 |
| 2004-06-29 | 323.17 |
| 2004-06-30 | 328.49 |
| 2004-07-01 | 328.49 |
| 2004-07-02 | 328.37 |
| 2004-07-05 | . |
| 2004-07-06 | 333.35 |
| 2004-07-07 | 337.18 |
| 2004-07-08 | 332.11 |
| 2004-07-09 | 334.06 |
| 2004-07-12 | 333.89 |
| 2004-07-13 | 330.18 |
| 2004-07-14 | 325.61 |
| 2004-07-15 | 326.21 |
| 2004-07-16 | 328.99 |
| 2004-07-19 | 330.75 |
| 2004-07-20 | 329.83 |
| 2004-07-21 | 339.20 |
| 2004-07-22 | 338.43 |
| 2004-07-23 | 340.28 |
| 2004-07-26 | 339.69 |
| 2004-07-27 | 338.45 |
| 2004-07-28 | 338.40 |
| 2004-07-29 | 335.31 |
| 2004-07-30 | 334.66 |
| 2004-08-02 | 331.57 |
| 2004-08-03 | 334.65 |
| 2004-08-04 | 333.03 |
| 2004-08-05 | 340.00 |
| 2004-08-06 | 341.96 |
| 2004-08-09 | 342.59 |
| 2004-08-10 | 340.26 |
| 2004-08-11 | 339.21 |
| 2004-08-12 | 343.97 |
| 2004-08-13 | 343.82 |
| 2004-08-16 | 338.82 |
| 2004-08-17 | 339.02 |
| 2004-08-18 | 339.03 |
| 2004-08-19 | 345.95 |
| 2004-08-20 | 346.37 |
| 2004-08-23 | 350.43 |
| 2004-08-24 | 357.66 |
| 2004-08-25 | 365.23 |
| 2004-08-26 | 366.78 |
| 2004-08-27 | 363.99 |
| 2004-08-30 | 366.26 |
| 2004-08-31 | 365.40 |
| 2004-09-01 | 370.16 |
| 2004-09-02 | 369.27 |
| 2004-09-03 | 367.12 |
| 2004-09-06 | . |
| 2004-09-07 | 379.44 |
| 2004-09-08 | 374.56 |
| 2004-09-09 | 371.06 |
| 2004-09-10 | 371.26 |
| 2004-09-13 | 375.26 |
| 2004-09-14 | 375.98 |
| 2004-09-15 | 373.84 |
| 2004-09-16 | 379.39 |
| 2004-09-17 | 379.43 |
| 2004-09-20 | 376.54 |
| 2004-09-21 | 378.30 |
| 2004-09-22 | 378.44 |
| 2004-09-23 | 376.11 |
| 2004-09-24 | 366.23 |
| 2004-09-27 | 365.74 |
| 2004-09-28 | 363.26 |
| 2004-09-29 | 363.29 |
| 2004-09-30 | 368.38 |
| 2004-10-01 | 368.42 |
| 2004-10-04 | 375.85 |
| 2004-10-05 | 377.44 |
| 2004-10-06 | 374.76 |
| 2004-10-07 | 375.04 |
| 2004-10-08 | 371.96 |
| 2004-10-11 | 372.18 |
| 2004-10-12 | 372.83 |
| 2004-10-13 | 370.21 |
| 2004-10-14 | 366.48 |
| 2004-10-15 | 368.08 |
| 2004-10-18 | 365.12 |
| 2004-10-19 | 368.31 |
| 2004-10-20 | 363.17 |
| 2004-10-21 | 360.62 |
| 2004-10-22 | 360.56 |
| 2004-10-25 | 356.48 |
| 2004-10-26 | 356.76 |
| 2004-10-27 | 356.87 |
| 2004-10-28 | 365.87 |
| 2004-10-29 | 363.07 |
| 2004-11-01 | 364.73 |
| 2004-11-02 | 371.06 |
| 2004-11-03 | 373.98 |
| 2004-11-04 | 373.01 |
| 2004-11-05 | 378.02 |
| 2004-11-08 | 379.46 |
| 2004-11-09 | 378.83 |
| 2004-11-10 | 382.85 |
| 2004-11-11 | 381.53 |
| 2004-11-12 | 387.23 |
| 2004-11-15 | 390.99 |
| 2004-11-16 | 386.47 |
| 2004-11-17 | 389.98 |
| 2004-11-18 | 390.56 |
| 2004-11-19 | 391.56 |
| 2004-11-22 | 391.82 |
| 2004-11-23 | 399.64 |
| 2004-11-24 | 399.43 |
| 2004-11-25 | . |
| 2004-11-26 | 399.59 |
| 2004-11-29 | 402.40 |
| 2004-11-30 | 399.73 |
| 2004-12-01 | 402.93 |
| 2004-12-02 | 403.69 |
| 2004-12-03 | 401.62 |
| 2004-12-06 | 401.34 |
| 2004-12-07 | 401.80 |
| 2004-12-08 | 394.95 |
| 2004-12-09 | 393.31 |
| 2004-12-10 | 391.32 |
| 2004-12-13 | 391.80 |
| 2004-12-14 | 396.26 |
| 2004-12-15 | 395.27 |
| 2004-12-16 | 394.19 |
| 2004-12-17 | 394.70 |
| 2004-12-20 | 399.95 |
| 2004-12-21 | 399.55 |
| 2004-12-22 | 398.91 |
| 2004-12-23 | 402.93 |
| 2004-12-24 | . |
| 2004-12-27 | 401.93 |
| 2004-12-28 | 403.32 |
| 2004-12-29 | 403.74 |
| 2004-12-30 | 402.21 |
| 2004-12-31 | 404.66 |
| 2005-01-03 | 405.10 |
| 2005-01-04 | 398.88 |
| 2005-01-05 | 387.93 |
| 2005-01-06 | 386.19 |
| 2005-01-07 | 381.02 |
| 2005-01-10 | 380.33 |
| 2005-01-11 | 378.89 |
| 2005-01-12 | 379.24 |
| 2005-01-13 | 380.52 |
| 2005-01-14 | 377.00 |
| 2005-01-17 | . |
| 2005-01-18 | 379.23 |
| 2005-01-19 | 380.14 |
| 2005-01-20 | 375.30 |
| 2005-01-21 | 371.66 |
| 2005-01-24 | 366.46 |
| 2005-01-25 | 374.73 |
| 2005-01-26 | 376.82 |
| 2005-01-27 | 377.18 |
#2005-01-28| 377.36
#2005-01-31| 378.98
#2005-02-01| 376.11
#2005-02-02| 374.48
#2005-02-03| 374.49
#2005-02-04| 374.85
#2005-02-07| 379.85
#2005-02-08| 381.48
#2005-02-09| 381.48
#2005-02-10| 381.48
#2005-02-11| 381.47
#2005-02-14| 385.72
#2005-02-15| 384.30
#2005-02-16| 384.43
#2005-02-17| 382.23
#2005-02-18| 387.14
#2005-02-21| .
#2005-02-22| 386.66
#2005-02-23| 383.22
#2005-02-24| 383.85
#2005-02-25| 386.98
#2005-02-28| 386.83
#2005-03-01| 385.23
#2005-03-02| 379.98
#2005-03-03| 379.08
#2005-03-04| 374.76
#2005-03-07| 374.83
#2005-03-08| 379.46
#2005-03-09| 382.36
#2005-03-10| 379.28
#2005-03-11| 381.13
#2005-03-14| 380.10
#2005-03-15| 378.27
#2005-03-16| 381.33
#2005-03-17| 381.45
#2005-03-18| 381.68
#2005-03-21| 382.39
#2005-03-22| 379.65
#2005-03-23| 375.86
#2005-03-24| 374.85
#2005-03-25| .
#2005-03-28| 374.85
#2005-03-29| 370.78
#2005-03-30| 370.84
#2005-03-31| 372.90
#2005-04-01| 373.05
#2005-04-04| 373.84
#2005-04-05| 373.83
#2005-04-06| 373.14
#2005-04-07| 374.29
#2005-04-08| 376.88
#2005-04-11| 376.34
#2005-04-12| 376.57
#2005-04-13| 381.10
#2005-04-14| 382.20
#2005-04-15| 379.57
#2005-04-18| 373.25
#2005-04-19| 374.54
#2005-04-20| 375.35
#2005-04-21| 376.86
#2005-04-22| 380.82
#2005-04-25| 382.12
#2005-04-26| 387.43
#2005-04-27| 387.69
#2005-04-28| 389.07
#2005-04-29| 389.58
#2005-05-02| 389.53
#2005-05-03| 389.28
#2005-05-04| 390.33
#2005-05-05| 392.92
#2005-05-06| 392.56
#2005-05-09| 393.93
#2005-05-10| 392.28
#2005-05-11| 388.76
#2005-05-12| 389.99
#2005-05-13| 388.61
#2005-05-16| 388.56
#2005-05-17| 384.78
#2005-05-18| 383.52
#2005-05-19| 382.94
#2005-05-20| 382.94
#2005-05-23| 382.53
#2005-05-24| 384.19
#2005-05-25| 379.69
#2005-05-26| 379.31
#2005-05-27| 383.30
#2005-05-30| .
#2005-05-31| 387.82
#2005-06-01| 388.78
#2005-06-02| 386.61
#2005-06-03| 387.04
#2005-06-06| 388.48
#2005-06-07| 386.20
#2005-06-08| 388.05
#2005-06-09| 388.53
#2005-06-10| 388.81
#2005-06-13| 389.93
#2005-06-14| 389.76
#2005-06-15| 389.15
#2005-06-16| 387.06
#2005-06-17| 389.92
#2005-06-20| 390.73
#2005-06-21| 391.56
#2005-06-22| 396.27
#2005-06-23| 398.66
#2005-06-24| 401.78
#2005-06-27| 402.61
#2005-06-28| 403.57
#2005-06-29| 404.51
#2005-06-30| 403.69
#2005-07-01| 403.73
#2005-07-04| .
#2005-07-05| 400.53
#2005-07-06| 400.98
#2005-07-07| 397.96
#2005-07-08| 396.72
#2005-07-11| 401.92
#2005-07-12| 403.00
#2005-07-13| 410.06
#2005-07-14| 418.14
#2005-07-15| 421.61
#2005-07-18| 427.88
#2005-07-19| 425.77
#2005-07-20| 427.41
#2005-07-21| 424.72
#2005-07-22| 433.86
#2005-07-25| 432.95
#2005-07-26| 429.34
#2005-07-27| 430.21
#2005-07-28| 430.18
#2005-07-29| 430.97
#2005-08-01| 433.42
#2005-08-02| 438.87
#2005-08-03| 439.92
#2005-08-04| 439.72
#2005-08-05| 437.01
#2005-08-08| 436.86
#2005-08-09| 432.34
#2005-08-10| 438.43
#2005-08-11| 439.08
#2005-08-12| 436.91
#2005-08-15| 435.93
#2005-08-16| 436.42
#2005-08-17| 440.80
#2005-08-18| 434.02
#2005-08-19| 430.03
#2005-08-22| 432.11
#2005-08-23| 423.72
#2005-08-24| 419.47
#2005-08-25| 418.85
#2005-08-26| 424.10
#2005-08-29| 421.40
#2005-08-30| 423.41
#2005-08-31| 425.26
#2005-09-01| 434.96
#2005-09-02| 439.06
#2005-09-05| .
#2005-09-06| 437.60
#2005-09-07| 437.22
#2005-09-08| 435.59
#2005-09-09| 437.59
#2005-09-12| 438.74
#2005-09-13| 433.86
#2005-09-14| 436.02
#2005-09-15| 433.30
#2005-09-16| 428.44
#2005-09-19| 428.39
#2005-09-20| 433.75
#2005-09-21| 434.32
#2005-09-22| 432.72
#2005-09-23| 433.31
#2005-09-26| 436.80
#2005-09-27| 434.35
#2005-09-28| 436.68
#2005-09-29| 439.82
#2005-09-30| 439.14
#2005-10-03| 441.59
#2005-10-04| 441.60
#2005-10-05| 436.10
#2005-10-06| 427.06
#2005-10-07| 426.28
#2005-10-10| 425.41
#2005-10-11| 425.34
#2005-10-12| 417.22
#2005-10-13| 417.42
#2005-10-14| 414.90
#2005-10-17| 416.84
#2005-10-18| 418.55
#2005-10-19| 414.04
#2005-10-20| 414.54
#2005-10-21| 416.66
#2005-10-24| 415.04
#2005-10-25| 413.59
#2005-10-26| 413.43
#2005-10-27| 410.43
#2005-10-28| 406.56
#2005-10-31| 410.63
#2005-11-01| 416.55
#2005-11-02| 417.06
#2005-11-03| 416.15
#2005-11-04| 413.48
#2005-11-07| 406.41
#2005-11-08| 405.91
#2005-11-09| 408.87
#2005-11-10| 408.69
#2005-11-11| 412.49
#2005-11-14| 410.30
#2005-11-15| 409.08
#2005-11-16| 407.83
#2005-11-17| 412.29
#2005-11-18| 416.17
#2005-11-21| 416.18
#2005-11-22| 415.18
#2005-11-23| 425.45
#2005-11-24| .
#2005-11-25| 427.80
#2005-11-28| 429.04
#2005-11-29| 426.52
#2005-11-30| 421.40
#2005-12-01| 424.40
#2005-12-02| 425.63
#2005-12-05| 425.75
#2005-12-06| 422.84
#2005-12-07| 425.12
#2005-12-08| 420.87
#2005-12-09| 421.49
#2005-12-12| 424.70
#2005-12-13| 424.85
#2005-12-14| 427.99
#2005-12-15| 429.97
#2005-12-16| 428.95
#2005-12-19| 433.04
#2005-12-20| 433.32
#2005-12-21| 434.56
#2005-12-22| 433.53
#2005-12-23| 433.92
#2005-12-26| .
#2005-12-27| 433.93
#2005-12-28| 433.73
#2005-12-29| 433.01
#2005-12-30| 430.27
#2006-01-02| .
#2006-01-03| 433.02
#2006-01-04| 444.30
#2006-01-05| 447.51
#2006-01-06| 449.02
#2006-01-09| 456.82
#2006-01-10| 457.08
#2006-01-11| 458.32
#2006-01-12| 457.87
#2006-01-13| 457.89
#2006-01-16| .
#2006-01-17| 451.70
#2006-01-18| 449.60
#2006-01-19| 455.57
#2006-01-20| 455.67
#2006-01-23| 450.38
#2006-01-24| 453.62
#2006-01-25| 454.35
#2006-01-26| 454.93
#2006-01-27| 461.96
#2006-01-30| 461.93
#2006-01-31| 461.92
#2006-02-01| 459.76
#2006-02-02| 458.87
#2006-02-03| 450.58
#2006-02-06| 452.72
#2006-02-07| 453.82
#2006-02-08| 449.39
#2006-02-09| 449.04
#2006-02-10| 447.87
#2006-02-13| 446.27
#2006-02-14| 449.76
#2006-02-15| 451.30
#2006-02-16| 453.57
#2006-02-17| 453.25
#2006-02-20| .
#2006-02-21| 455.61
#2006-02-22| 455.88
#2006-02-23| 465.44
#2006-02-24| 465.71
#2006-02-27| 468.04
#2006-02-28| 466.49
#2006-03-01| 466.67
#2006-03-02| 469.28
#2006-03-03| 466.57
#2006-03-06| 464.06
#2006-03-07| 456.25
#2006-03-08| 454.07
#2006-03-09| 453.57
#2006-03-10| 452.77
#2006-03-13| 456.53
#2006-03-14| 454.17
#2006-03-15| 461.91
#2006-03-16| 463.37
#2006-03-17| 464.12
#2006-03-20| 468.16
#2006-03-21| 469.77
#2006-03-22| 464.62
#2006-03-23| 468.99
#2006-03-24| 470.41
#2006-03-27| 477.40
#2006-03-28| 477.78
#2006-03-29| 473.64
#2006-03-30| 476.87
#2006-03-31| 475.06
#2006-04-03| 482.37
#2006-04-04| 484.28
#2006-04-05| 484.29
#2006-04-06| 495.92
#2006-04-07| 497.20
#2006-04-10| 498.72
#2006-04-11| 499.38
#2006-04-12| 492.11
#2006-04-13| 496.36
#2006-04-14| .
#2006-04-17| 496.38
#2006-04-18| 498.99
#2006-04-19| 508.50
#2006-04-20| 517.75
#2006-04-21| 521.91
#2006-04-24| 516.12
#2006-04-25| 507.57
#2006-04-26| 506.82
#2006-04-27| 512.93
#2006-04-28| 514.15
#2006-05-01| 514.17
#2006-05-02| 522.22
#2006-05-03| 526.68
#2006-05-04| 525.22
#2006-05-05| 525.25
#2006-05-08| 533.31
#2006-05-09| 525.39
#2006-05-10| 517.31
#2006-05-11| 521.17
#2006-05-12| 516.89
#2006-05-15| 501.15
#2006-05-16| 496.32
#2006-05-17| 501.10
#2006-05-18| 491.92
#2006-05-19| 491.59
#2006-05-22| 480.59
#2006-05-23| 478.21
#2006-05-24| 478.31
#2006-05-25| 474.76
#2006-05-26| 484.66
#2006-05-29| .
#2006-05-30| 481.00
#2006-05-31| 481.00
#2006-06-01| 477.52
#2006-06-02| 483.00
#2006-06-05| 487.59
#2006-06-06| 488.15
#2006-06-07| 481.96
#2006-06-08| 467.87
#2006-06-09| 467.65
#2006-06-12| 466.02
#2006-06-13| 453.35
#2006-06-14| 451.98
#2006-06-15| 456.86
#2006-06-16| 469.62
#2006-06-19| 465.89
#2006-06-20| 460.63
#2006-06-21| 460.64
#2006-06-22| 465.75
#2006-06-23| 464.66
#2006-06-26| 463.47
#2006-06-27| 462.73
#2006-06-28| 459.93
#2006-06-29| 466.07
#2006-06-30| 481.40
#2006-07-03| 482.83
#2006-07-04| .
#2006-07-05| 478.94
#2006-07-06| 482.89
#2006-07-07| 482.19
#2006-07-10| 482.34
#2006-07-11| 479.98
#2006-07-12| 480.14
#2006-07-13| 475.22
#2006-07-14| 471.26
#2006-07-17| 467.47
#2006-07-18| 468.10
#2006-07-19| 468.15
#2006-07-20| 480.96
#2006-07-21| 479.32
#2006-07-24| 478.71
#2006-07-25| 483.11
#2006-07-26| 485.45
#2006-07-27| 492.13
#2006-07-28| 491.62
#2006-07-31| 493.85
#2006-08-01| 494.32
#2006-08-02| 498.58
#2006-08-03| 499.80
#2006-08-04| 495.01
#2006-08-07| 495.41
#2006-08-08| 496.85
#2006-08-09| 503.11
#2006-08-10| 499.28
#2006-08-11| 501.69
#2006-08-14| 503.58
#2006-08-15| 504.92
#2006-08-16| 511.82
#2006-08-17| 511.37
#2006-08-18| 511.04
#2006-08-21| 501.50
#2006-08-22| 505.57
#2006-08-23| 503.48
#2006-08-24| 498.06
#2006-08-25| 498.19
#2006-08-28| 495.68
#2006-08-29| 500.16
#2006-08-30| 505.95
#2006-08-31| 509.77
#2006-09-01| 512.37
#2006-09-04| .
#2006-09-05| 512.02
#2006-09-06| 508.29
#2006-09-07| 505.39
#2006-09-08| 508.71
#2006-09-11| 503.71
#2006-09-12| 506.60
#2006-09-13| 509.94
#2006-09-14| 509.44
#2006-09-15| 511.44
#2006-09-18| 516.16
#2006-09-19| 517.12
#2006-09-20| 518.26
#2006-09-21| 520.79
#2006-09-22| 517.68
#2006-09-25| 514.38
#2006-09-26| 508.86
#2006-09-27| 512.00
#2006-09-28| 512.18
#2006-09-29| 511.49
#2006-10-02| 511.49
#2006-10-03| 513.77
#2006-10-04| 511.82
#2006-10-05| 519.67
#2006-10-06| 519.69
#2006-10-09| 513.87
#2006-10-10| 516.96
#2006-10-11| 515.31
#2006-10-12| 515.35
#2006-10-13| 515.63
#2006-10-16| 515.69
#2006-10-17| 513.71
#2006-10-18| 514.93
#2006-10-19| 515.54
#2006-10-20| 522.95
#2006-10-23| 522.79
#2006-10-24| 523.83
#2006-10-25| 521.24
#2006-10-26| 525.08
#2006-10-27| 521.87
#2006-10-30| 522.10
#2006-10-31| 519.25
#2006-11-01| 520.86
#2006-11-02| 524.99
#2006-11-03| 529.07
#2006-11-06| 532.68
#2006-11-07| 543.48
#2006-11-08| 542.60
#2006-11-09| 543.34
#2006-11-10| 542.23
#2006-11-13| 538.00
#2006-11-14| 538.36
#2006-11-15| 545.11
#2006-11-16| 547.42
#2006-11-17| 549.30
#2006-11-20| 546.42
#2006-11-21| 549.93
#2006-11-22| 558.24
#2006-11-23| .
#2006-11-24| 562.17
#2006-11-27| 564.93
#2006-11-28| 545.74
#2006-11-29| 549.60
#2006-11-30| 554.34
#2006-12-01| 548.29
#2006-12-04| 554.54
#2006-12-05| 559.15
#2006-12-06| 562.83
#2006-12-07| 558.21
#2006-12-08| 558.68
#2006-12-11| 560.83
#2006-12-12| 558.66
#2006-12-13| 553.66
#2006-12-14| 563.03
#2006-12-15| 572.44
#2006-12-18| 572.12
#2006-12-19| 568.47
#2006-12-20| 578.48
#2006-12-21| 578.83
#2006-12-22| 578.39
#2006-12-25| .
#2006-12-26| 578.25
#2006-12-27| 585.05
#2006-12-28| 594.87
#2006-12-29| 598.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 605.91
#2007-01-04| 596.94
#2007-01-05| 610.87
#2007-01-08| 617.35
#2007-01-09| 619.94
#2007-01-10| 606.67
#2007-01-11| 603.71
#2007-01-12| 614.40
#2007-01-15| .
#2007-01-16| 633.49
#2007-01-17| 638.55
#2007-01-18| 644.85
#2007-01-19| 646.43
#2007-01-22| 658.61
#2007-01-23| 649.15
#2007-01-24| 641.00
#2007-01-25| 633.92
#2007-01-26| 622.63
#2007-01-29| 622.94
#2007-01-30| 629.61
#2007-01-31| 623.70
#2007-02-01| 637.78
#2007-02-02| 647.70
#2007-02-05| 641.09
#2007-02-06| 647.29
#2007-02-07| 644.16
#2007-02-08| 648.26
#2007-02-09| 646.71
#2007-02-12| 641.68
#2007-02-13| 625.70
#2007-02-14| 630.00
#2007-02-15| 639.95
#2007-02-16| 643.48
#2007-02-19| .
#2007-02-20| 643.45
#2007-02-21| 640.09
#2007-02-22| 648.22
#2007-02-23| 645.97
#2007-02-26| 641.60
#2007-02-27| 629.03
#2007-02-28| 605.58
#2007-03-01| 595.23
#2007-03-02| 593.59
#2007-03-05| 567.72
#2007-03-06| 578.47
#2007-03-07| 580.41
#2007-03-08| 588.58
#2007-03-09| 593.18
#2007-03-12| 602.08
#2007-03-13| 600.45
#2007-03-14| 583.27
#2007-03-15| 585.34
#2007-03-16| 582.45
#2007-03-19| 591.82
#2007-03-20| 591.67
#2007-03-21| 600.09
#2007-03-22| 611.41
#2007-03-23| 612.42
#2007-03-26| 616.26
#2007-03-27| 614.81
#2007-03-28| 609.58
#2007-03-29| 615.87
#2007-03-30| 614.27
#2007-04-02| 614.47
#2007-04-03| 624.13
#2007-04-04| 635.00
#2007-04-05| 635.00
#2007-04-06| .
#2007-04-09| 634.88
#2007-04-10| 640.10
#2007-04-11| 639.63
#2007-04-12| 634.15
#2007-04-13| 630.06
#2007-04-16| 639.00
#2007-04-17| 638.51
#2007-04-18| 636.49
#2007-04-19| 622.59
#2007-04-20| 628.90
#2007-04-23| 633.77
#2007-04-24| 633.01
#2007-04-25| 631.44
#2007-04-26| 634.72
#2007-04-27| 630.11
#2007-04-30| 627.22
#2007-05-01| 627.12
#2007-05-02| 632.43
#2007-05-03| 645.42
#2007-05-04| 655.69
#2007-05-07| 656.36
#2007-05-08| 649.71
#2007-05-09| 653.59
#2007-05-10| 651.97
#2007-05-11| 644.84
#2007-05-14| 662.76
#2007-05-15| 658.06
#2007-05-16| 662.35
#2007-05-17| 665.79
#2007-05-18| 658.03
#2007-05-21| 659.69
#2007-05-22| 655.98
#2007-05-23| 653.93
#2007-05-24| 653.91
#2007-05-25| 644.92
#2007-05-28| .
#2007-05-29| 643.15
#2007-05-30| 638.31
#2007-05-31| 647.33
#2007-06-01| 650.64
#2007-06-04| 653.86
#2007-06-05| 657.78
#2007-06-06| 656.94
#2007-06-07| 655.80
#2007-06-08| 644.34
#2007-06-11| 646.85
#2007-06-12| 646.49
#2007-06-13| 645.97
#2007-06-14| 653.22
#2007-06-15| 657.80
#2007-06-18| 664.72
#2007-06-19| 664.74
#2007-06-20| 669.71
#2007-06-21| 680.80
#2007-06-22| 676.30
#2007-06-25| 667.79
#2007-06-26| 671.08
#2007-06-27| 668.52
#2007-06-28| 674.61
#2007-06-29| 674.54
#2007-07-02| 674.75
#2007-07-03| 686.70
#2007-07-04| .
#2007-07-05| 698.81
#2007-07-06| 711.23
#2007-07-09| 728.04
#2007-07-10| 722.53
#2007-07-11| 713.72
#2007-07-12| 718.54
#2007-07-13| 725.73
#2007-07-16| 720.48
#2007-07-17| 724.55
#2007-07-18| 715.82
#2007-07-19| 725.69
#2007-07-20| 733.78
#2007-07-23| 738.14
#2007-07-24| 750.39
#2007-07-25| 748.12
#2007-07-26| 738.74
#2007-07-27| 716.36
#2007-07-30| 723.09
#2007-07-31| 741.81
#2007-08-01| 717.22
#2007-08-02| 711.76
#2007-08-03| 712.38
#2007-08-06| 693.63
#2007-08-07| 693.80
#2007-08-08| 713.20
#2007-08-09| 710.90
#2007-08-10| 687.77
#2007-08-13| 694.91
#2007-08-14| 699.06
#2007-08-15| 678.82
#2007-08-16| 652.24
#2007-08-17| 637.21
#2007-08-20| 669.32
#2007-08-21| 685.42
#2007-08-22| 709.05
#2007-08-23| 731.37
#2007-08-24| 728.07
#2007-08-27| 745.31
#2007-08-28| 735.30
#2007-08-29| 720.89
#2007-08-30| 737.42
#2007-08-31| 759.88
#2007-09-03| .
#2007-09-04| 767.84
#2007-09-05| 780.04
#2007-09-06| 783.24
#2007-09-07| 787.38
#2007-09-10| 814.60
#2007-09-11| 814.13
#2007-09-12| 844.13
#2007-09-13| 856.19
#2007-09-14| 874.31
#2007-09-17| 849.02
#2007-09-18| 845.82
#2007-09-19| 890.16
#2007-09-20| 885.36
#2007-09-21| 896.68
#2007-09-24| 926.59
#2007-09-25| 919.04
#2007-09-26| 919.27
#2007-09-27| 939.10
#2007-09-28| 938.01
#2007-10-01| 937.88
#2007-10-02| 976.26
#2007-10-03| 934.29
#2007-10-04| 902.42
#2007-10-05| 941.26
#2007-10-08| 944.74
#2007-10-09| 965.59
#2007-10-10| 971.25
#2007-10-11| 983.96
#2007-10-12| 984.18
#2007-10-15| 994.82
#2007-10-16| 967.18
#2007-10-17| 974.74
#2007-10-18| 978.04
#2007-10-19| 978.02
#2007-10-22| 948.38
#2007-10-23| 974.42
#2007-10-24| 978.36
#2007-10-25|1019.58
#2007-10-26|1055.28
#2007-10-29|1101.81
#2007-10-30|1076.89
#2007-10-31|1062.26
#2007-11-01|1064.60
#2007-11-02|1033.16
#2007-11-05| 980.28
#2007-11-06|1018.03
#2007-11-07|1046.76
#2007-11-08|1026.30
#2007-11-09|1029.32
#2007-11-12| 992.46
#2007-11-13|1008.50
#2007-11-14|1042.57
#2007-11-15|1029.67
#2007-11-16| 988.78
#2007-11-19| 987.98
#2007-11-20| 986.83
#2007-11-21| 945.86
#2007-11-22| .
#2007-11-23| 940.22
#2007-11-26| 979.51
#2007-11-27| 975.28
#2007-11-28| 991.95
#2007-11-29|1039.55
#2007-11-30|1053.16
#2007-12-03|1063.07
#2007-12-04|1076.64
#2007-12-05|1087.91
#2007-12-06|1088.15
#2007-12-07|1045.24
#2007-12-10|1040.86
#2007-12-11|1077.56
#2007-12-12|1049.86
#2007-12-13|1025.95
#2007-12-14|1024.71
#2007-12-17| 969.91
#2007-12-18| 967.87
#2007-12-19| 985.01
#2007-12-20| 987.62
#2007-12-21|1024.11
#2007-12-24|1041.85
#2007-12-25| .
#2007-12-26|1041.49
#2007-12-27|1037.19
#2007-12-28|1019.94
#2007-12-31|1048.77
#2008-01-01| .
#2008-01-02|1041.13
#2008-01-03|1019.15
#2008-01-04|1044.19
#2008-01-07|1046.29
#2008-01-08|1038.55
#2008-01-09|1058.69
#2008-01-10|1032.14
#2008-01-11|1017.01
#2008-01-14| 999.37
#2008-01-15| 978.06
#2008-01-16| 933.78
#2008-01-17| 943.24
#2008-01-18| 953.39
#2008-01-21| .
#2008-01-22| 843.12
#2008-01-23| 918.44
#2008-01-24| 902.08
#2008-01-25| 960.23
#2008-01-28| 918.87
#2008-01-29| 931.92
#2008-01-30| 909.43
#2008-01-31| 899.72
#2008-02-01| 884.95
#2008-02-04| 904.95
#2008-02-05| 889.38
#2008-02-06| 851.07
#2008-02-07| 851.20
#2008-02-08| 851.23
#2008-02-11| 821.36
#2008-02-12| 830.47
#2008-02-13| 835.70
#2008-02-14| 865.75
#2008-02-15| 867.08
#2008-02-18| .
#2008-02-19| 860.39
#2008-02-20| 839.99
#2008-02-21| 823.00
#2008-02-22| 805.73
#2008-02-25| 798.40
#2008-02-26| 821.61
#2008-02-27| 849.18
#2008-02-28| 861.49
#2008-02-29| 849.08
#2008-03-03| 820.80
#2008-03-04| 802.84
#2008-03-05| 799.32
#2008-03-06| 805.66
#2008-03-07| 774.18
#2008-03-10| 765.02
#2008-03-11| 771.55
#2008-03-12| 789.94
#2008-03-13| 747.44
#2008-03-14| 742.05
#2008-03-17| 703.81
#2008-03-18| 717.50
#2008-03-19| 733.31
#2008-03-20| 701.27
#2008-03-21| .
#2008-03-24| 701.13
#2008-03-25| 750.86
#2008-03-26| 756.43
#2008-03-27| 761.18
#2008-03-28| 784.63
#2008-03-31| 770.65
#2008-04-01| 777.17
#2008-04-02| 811.91
#2008-04-03| 829.62
#2008-04-04| 829.67
#2008-04-07| 834.56
#2008-04-08| 829.07
#2008-04-09| 815.49
#2008-04-10| 815.94
#2008-04-11| 823.74
#2008-04-14| 799.56
#2008-04-15| 796.36
#2008-04-16| 794.56
#2008-04-17| 809.52
#2008-04-18| 805.54
#2008-04-21| 828.03
#2008-04-22| 836.82
#2008-04-23| 850.42
#2008-04-24| 865.96
#2008-04-25| 863.86
#2008-04-28| 868.83
#2008-04-29| 878.37
#2008-04-30| 869.34
#2008-05-01| 869.49
#2008-05-02| 899.26
#2008-05-05| 906.88
#2008-05-06| 905.40
#2008-05-07| 879.14
#2008-05-08| 870.33
#2008-05-09| 853.07
#2008-05-12| 853.14
#2008-05-13| 872.94
#2008-05-14| 872.82
#2008-05-15| 867.25
#2008-05-16| 869.75
#2008-05-19| 870.84
#2008-05-20| 850.05
#2008-05-21| 853.00
#2008-05-22| 837.85
#2008-05-23| 828.38
#2008-05-26| .
#2008-05-27| 824.67
#2008-05-28| 827.26
#2008-05-29| 829.89
#2008-05-30| 829.39
#2008-06-02| 843.44
#2008-06-03| 834.92
#2008-06-04| 826.64
#2008-06-05| 830.93
#2008-06-06| 835.77
#2008-06-09| 835.87
#2008-06-10| 798.84
#2008-06-11| 792.88
#2008-06-12| 776.00
#2008-06-13| 761.39
#2008-06-16| 772.58
#2008-06-17| 771.47
#2008-06-18| 781.43
#2008-06-19| 762.59
#2008-06-20| 760.70
#2008-06-23| 759.87
#2008-06-24| 745.88
#2008-06-25| 743.59
#2008-06-26| 742.96
#2008-06-27| 728.04
#2008-06-30| 724.69
#2008-07-01| 724.58
#2008-07-02| 704.66
#2008-07-03| 689.14
#2008-07-04| .
#2008-07-07| 709.69
#2008-07-08| 686.72
#2008-07-09| 705.51
#2008-07-10| 706.24
#2008-07-11| 719.64
#2008-07-14| 713.15
#2008-07-15| 678.80
#2008-07-16| 674.10
#2008-07-17| 690.09
#2008-07-18| 700.34
#2008-07-21| 732.28
#2008-07-22| 732.96
#2008-07-23| 751.89
#2008-07-24| 752.56
#2008-07-25| 742.43
#2008-07-28| 740.47
#2008-07-29| 721.45
#2008-07-30| 732.10
#2008-07-31| 734.96
#2008-08-01| 740.72
#2008-08-04| 724.96
#2008-08-05| 702.01
#2008-08-06| 702.01
#2008-08-07| 704.58
#2008-08-08| 704.35
#2008-08-11| 707.94
#2008-08-12| 710.26
#2008-08-13| 703.12
#2008-08-14| 700.08
#2008-08-15| 689.63
#2008-08-18| 676.65
#2008-08-19| 652.33
#2008-08-20| 664.83
#2008-08-21| 642.50
#2008-08-22| 642.51
#2008-08-25| 664.27
#2008-08-26| 663.44
#2008-08-27| 678.93
#2008-08-28| 674.68
#2008-08-29| 695.85
#2008-09-01| .
#2008-09-02| 687.16
#2008-09-03| 680.76
#2008-09-04| 670.77
#2008-09-05| 644.22
#2008-09-08| 668.67
#2008-09-09| 660.51
#2008-09-10| 640.92
#2008-09-11| 623.04
#2008-09-12| 633.94
#2008-09-15| 634.24
#2008-09-16| 613.85
#2008-09-17| 597.09
#2008-09-18| 586.30
#2008-09-19| 627.13
#2008-09-22| 632.36
#2008-09-23| 599.01
#2008-09-24| 593.66
#2008-09-25| 593.46
#2008-09-26| 586.45
#2008-09-29| 556.54
#2008-09-30| 550.14
#2008-10-01| 550.00
#2008-10-02| 542.89
#2008-10-03| 524.03
#2008-10-06| 499.24
#2008-10-07| 499.04
#2008-10-08| 460.34
#2008-10-09| 474.09
#2008-10-10| 435.75
#2008-10-13| 486.05
#2008-10-14| 511.35
#2008-10-15| 492.21
#2008-10-16| 468.35
#2008-10-17| 452.12
#2008-10-20| 477.11
#2008-10-21| 472.91
#2008-10-22| 453.61
#2008-10-23| 441.15
#2008-10-24| 417.35
#2008-10-27| 370.49
#2008-10-28| 409.86
#2008-10-29| 416.78
#2008-10-30| 455.60
#2008-10-31| 444.78
#2008-11-03| 462.97
#2008-11-04| 468.00
#2008-11-05| 486.61
#2008-11-06| 453.44
#2008-11-07| 467.67
#2008-11-10| 470.53
#2008-11-11| 440.11
#2008-11-12| 429.22
#2008-11-13| 402.37
#2008-11-14| 404.09
#2008-11-17| 402.52
#2008-11-18| 382.04
#2008-11-19| 380.18
#2008-11-20| 365.77
#2008-11-21| 375.70
#2008-11-24| 369.63
#2008-11-25| 384.69
#2008-11-26| 404.11
#2008-11-27| .
#2008-11-28| 429.42
#2008-12-01| 435.69
#2008-12-02| 413.90
#2008-12-03| 404.32
#2008-12-04| 399.38
#2008-12-05| 403.97
#2008-12-08| 445.94
#2008-12-09| 442.91
#2008-12-10| 474.06
#2008-12-11| 488.51
#2008-12-12| 460.19
#2008-12-15| 475.98
#2008-12-16| 476.39
#2008-12-17| 485.87
#2008-12-18| 492.28
#2008-12-19| 490.87
#2008-12-22| 472.44
#2008-12-23| 456.59
#2008-12-24| 460.45
#2008-12-25| .
#2008-12-26| 460.47
#2008-12-29| 462.94
#2008-12-30| 456.63
#2008-12-31| 461.36
#2009-01-01| .
#2009-01-02| 480.97
#2009-01-05| 499.51
#2009-01-06| 511.36
#2009-01-07| 505.36
#2009-01-08| 488.34
#2009-01-09| 485.57
#2009-01-12| 471.26
#2009-01-13| 456.41
#2009-01-14| 457.82
#2009-01-15| 440.87
#2009-01-16| 442.95
#2009-01-19| .
#2009-01-20| 441.15
#2009-01-21| 427.53
#2009-01-22| 430.08
#2009-01-23| 427.63
#2009-01-26| 427.65
#2009-01-27| 427.47
#2009-01-28| 427.53
#2009-01-29| 444.84
#2009-01-30| 459.11
#2009-02-02| 445.11
#2009-02-03| 427.69
#2009-02-04| 429.54
#2009-02-05| 422.35
#2009-02-06| 434.03
#2009-02-09| 441.46
#2009-02-10| 439.93
#2009-02-11| 430.14
#2009-02-12| 420.12
#2009-02-13| 424.68
#2009-02-16| .
#2009-02-17| 409.94
#2009-02-18| 412.45
#2009-02-19| 407.06
#2009-02-20| 395.79
#2009-02-23| 409.89
#2009-02-24| 398.32
#2009-02-25| 405.18
#2009-02-26| 404.19
#2009-02-27| 405.80
#2009-03-02| 383.07
#2009-03-03| 380.49
#2009-03-04| 391.08
#2009-03-05| 381.38
#2009-03-06| 366.48
#2009-03-09| 355.18
#2009-03-10| 361.30
#2009-03-11| 376.70
#2009-03-12| 378.73
#2009-03-13| 399.21
#2009-03-16| 415.61
#2009-03-17| 411.63
#2009-03-18| 416.98
#2009-03-19| 424.76
#2009-03-20| 411.92
#2009-03-23| 439.73
#2009-03-24| 463.77
#2009-03-25| 450.92
#2009-03-26| 463.70
#2009-03-27| 467.32
#2009-03-30| 445.60
#2009-03-31| 446.23
#2009-04-01| 445.28
#2009-04-02| 488.37
#2009-04-03| 495.74
#2009-04-06| 509.26
#2009-04-07| 508.01
#2009-04-08| 491.83
#2009-04-09| 504.95
#2009-04-10| .
#2009-04-13| 504.94
#2009-04-14| 527.66
#2009-04-15| 528.84
#2009-04-16| 528.70
#2009-04-17| 537.22
#2009-04-20| 546.36
#2009-04-21| 527.92
#2009-04-22| 514.76
#2009-04-23| 525.27
#2009-04-24| 530.24
#2009-04-27| 512.27
#2009-04-28| 493.19
#2009-04-29| 509.29
#2009-04-30| 536.99
#2009-05-01| 537.00
#2009-05-04| 569.91
#2009-05-05| 574.96
#2009-05-06| 591.07
#2009-05-07| 602.32
#2009-05-08| 604.24
#2009-05-11| 594.56
#2009-05-12| 587.87
#2009-05-13| 598.00
#2009-05-14| 570.88
#2009-05-15| 579.27
#2009-05-18| 596.39
#2009-05-19| 611.84
#2009-05-20| 610.03
#2009-05-21| 598.23
#2009-05-22| 601.49
#2009-05-25| .
#2009-05-26| 636.68
#2009-05-27| 668.53
#2009-05-28| 668.54
#2009-05-29| 679.78
#2009-06-01| 702.23
#2009-06-02| 686.77
#2009-06-03| 706.45
#2009-06-04| 699.75
#2009-06-05| 708.66
#2009-06-08| 679.00
#2009-06-09| 667.73
#2009-06-10| 691.40
#2009-06-11| 680.50
#2009-06-12| 680.68
#2009-06-15| 664.70
#2009-06-16| 646.40
#2009-06-17| 639.54
#2009-06-18| 633.47
#2009-06-19| 641.12
#2009-06-22| 648.54
#2009-06-23| 629.81
#2009-06-24| 644.80
#2009-06-25| 670.62
#2009-06-26| 686.20
#2009-06-29| 682.23
#2009-06-30| 664.51
#2009-07-01| 664.51
#2009-07-02| 656.15
#2009-07-03| .
#2009-07-06| 650.04
#2009-07-07| 645.75
#2009-07-08| 635.99
#2009-07-09| 636.52
#2009-07-10| 636.87
#2009-07-13| 619.81
#2009-07-14| 643.87
#2009-07-15| 662.45
#2009-07-16| 665.59
#2009-07-17| 684.65
#2009-07-20| 716.16
#2009-07-21| 717.94
#2009-07-22| 713.28
#2009-07-23| 738.35
#2009-07-24| 738.62
#2009-07-27| 756.08
#2009-07-28| 770.80
#2009-07-29| 748.67
#2009-07-30| 757.00
#2009-07-31| 779.16
#2009-08-03| 784.52
#2009-08-04| 771.88
#2009-08-05| 752.01
#2009-08-06| 756.93
#2009-08-07| 730.86
#2009-08-10| 749.15
#2009-08-11| 761.66
#2009-08-12| 738.52
#2009-08-13| 746.05
#2009-08-14| 743.71
#2009-08-17| 722.23
#2009-08-18| 728.31
#2009-08-19| 716.06
#2009-08-20| 737.39
#2009-08-21| 741.58
#2009-08-24| 752.19
#2009-08-25| 742.89
#2009-08-26| 741.34
#2009-08-27| 732.57
#2009-08-28| 726.20
#2009-08-31| 700.20
#2009-09-01| 705.93
#2009-09-02| 693.26
#2009-09-03| 703.07
#2009-09-04| 726.42
#2009-09-07| .
#2009-09-08| 752.94
#2009-09-09| 751.48
#2009-09-10| 755.98
#2009-09-11| 760.35
#2009-09-14| 747.70
#2009-09-15| 744.44
#2009-09-16| 760.31
#2009-09-17| 775.29
#2009-09-18| 763.17
#2009-09-21| 756.25
#2009-09-22| 765.71
#2009-09-23| 761.75
#2009-09-24| 746.50
#2009-09-25| 746.53
#2009-09-28| 730.18
#2009-09-29| 749.26
#2009-09-30| 753.87
#2009-10-01| 753.87
#2009-10-02| 729.98
#2009-10-05| 723.99
#2009-10-06| 733.62
#2009-10-07| 749.76
#2009-10-08| 764.98
#2009-10-09| 763.87
#2009-10-12| 758.77
#2009-10-13| 759.17
#2009-10-14| 772.80
#2009-10-15| 770.75
#2009-10-16| 769.68
#2009-10-19| 776.74
#2009-10-20| 808.49
#2009-10-21| 813.85
#2009-10-22| 805.04
#2009-10-23| 802.91
#2009-10-26| 802.91
#2009-10-27| 782.25
#2009-10-28| 765.39
#2009-10-29| 750.02
#2009-10-30| 777.07
#2009-11-02| 768.98
#2009-11-03| 753.37
#2009-11-04| 762.27
#2009-11-05| 757.43
#2009-11-06| 769.85
#2009-11-09| 777.17
#2009-11-10| 774.62
#2009-11-11| 776.33
#2009-11-12| 774.97
#2009-11-13| 774.26
#2009-11-16| 788.72
#2009-11-17| 783.87
#2009-11-18| 775.57
#2009-11-19| 776.92
#2009-11-20| 771.37
#2009-11-23| 775.78
#2009-11-24| 766.51
#2009-11-25| 777.87
#2009-11-26| .
#2009-11-27| 743.14
#2009-11-30| 765.69
#2009-12-01| 778.00
#2009-12-02| 782.02
#2009-12-03| 795.98
#2009-12-04| 795.89
#2009-12-07| 793.80
#2009-12-08| 789.24
#2009-12-09| 780.04
#2009-12-10| 778.47
#2009-12-11| 788.94
#2009-12-14| 791.89
#2009-12-15| 782.70
#2009-12-16| 776.66
#2009-12-17| 762.46
#2009-12-18| 751.73
#2009-12-21| 741.79
#2009-12-22| 744.54
#2009-12-23| 756.67
#2009-12-24| 762.21
#2009-12-25| .
#2009-12-28| 759.28
#2009-12-29| 764.92
#2009-12-30| 768.31
#2009-12-31| 778.02
#2010-01-01| .
#2010-01-04| 777.95
#2010-01-05| 788.03
#2010-01-06| 791.15
#2010-01-07| 793.78
#2010-01-08| 793.62
#2010-01-11| 795.08
#2010-01-12| 794.86
#2010-01-13| 768.29
#2010-01-14| 764.72
#2010-01-15| 759.52
#2010-01-18| .
#2010-01-19| 765.98
#2010-01-20| 755.86
#2010-01-21| 737.26
#2010-01-22| 730.25
#2010-01-25| 729.82
#2010-01-26| 713.37
#2010-01-27| 702.44
#2010-01-28| 704.63
#2010-01-29| 695.81
#2010-02-01| 701.00
#2010-02-02| 705.81
#2010-02-03| 716.21
#2010-02-04| 704.27
#2010-02-05| 684.00
#2010-02-08| 680.65
#2010-02-09| 691.41
#2010-02-10| 697.63
#2010-02-11| 708.00
#2010-02-12| 713.51
#2010-02-15| .
#2010-02-16| 713.52
#2010-02-17| 717.90
#2010-02-18| 712.19
#2010-02-19| 696.78
#2010-02-22| 711.91
#2010-02-23| 725.52
#2010-02-24| 725.94
#2010-02-25| 728.46
#2010-02-26| 732.30
#2010-03-01| 745.03
#2010-03-02| 743.44
#2010-03-03| 739.17
#2010-03-04| 733.08
#2010-03-05| 738.91
#2010-03-08| 757.63
#2010-03-09| 762.34
#2010-03-10| 757.70
#2010-03-11| 758.30
#2010-03-12| 762.54
#2010-03-15| 760.25
#2010-03-16| 753.93
#2010-03-17| 771.60
#2010-03-18| 768.83
#2010-03-19| 771.87
#2010-03-22| 756.38
#2010-03-23| 754.45
#2010-03-24| 759.57
#2010-03-25| 757.88
#2010-03-26| 772.33
#2010-03-29| 775.66
#2010-03-30| 776.12
#2010-03-31| 764.09
#2010-04-01| 774.44
#2010-04-02| .
#2010-04-05| 774.56
#2010-04-06| 774.62
#2010-04-07| 789.31
#2010-04-08| 785.40
#2010-04-09| 791.37
#2010-04-12| 787.41
#2010-04-13| 787.20
#2010-04-14| 791.14
#2010-04-15| 792.01
#2010-04-16| 777.92
#2010-04-19| 765.14
#2010-04-20| 766.20
#2010-04-21| 763.49
#2010-04-22| 753.22
#2010-04-23| 743.64
#2010-04-26| 755.52
#2010-04-27| 743.32
#2010-04-28| 736.44
#2010-04-29| 732.61
#2010-04-30| 734.50
#2010-05-03| 729.31
#2010-05-04| 724.12
#2010-05-05| 712.68
#2010-05-06| 702.83
#2010-05-07| 702.10
#2010-05-10| 710.08
#2010-05-11| 699.91
#2010-05-12| 700.85
#2010-05-13| 710.05
#2010-05-14| 706.49
#2010-05-17| 693.72
#2010-05-18| 696.33
#2010-05-19| 690.60
#2010-05-20| 686.04
#2010-05-21| 685.94
#2010-05-24| 694.43
#2010-05-25| 669.41
#2010-05-26| 667.86
#2010-05-27| 684.09
#2010-05-28| 692.87
#2010-05-31| .
#2010-06-01| 682.88
#2010-06-02| 682.74
#2010-06-03| 691.89
#2010-06-04| 692.11
#2010-06-07| 680.42
#2010-06-08| 688.63
#2010-06-09| 693.40
#2010-06-10| 690.24
#2010-06-11| 701.19
#2010-06-14| 709.60
#2010-06-15| 712.23
#2010-06-16| 712.27
#2010-06-17| 714.24
#2010-06-18| 716.08
#2010-06-21| 741.39
#2010-06-22| 740.66
#2010-06-23| 739.46
#2010-06-24| 739.12
#2010-06-25| 736.48
#2010-06-28| 739.35
#2010-06-29| 724.21
#2010-06-30| 717.36
#2010-07-01| 716.60
#2010-07-02| 715.10
#2010-07-05| .
#2010-07-06| 720.81
#2010-07-07| 715.50
#2010-07-08| 718.41
#2010-07-09| 731.88
#2010-07-12| 735.33
#2010-07-13| 736.67
#2010-07-14| 743.45
#2010-07-15| 737.56
#2010-07-16| 736.50
#2010-07-19| 730.26
#2010-07-20| 738.27
#2010-07-21| 739.76
#2010-07-22| 744.71
#2010-07-23| 755.86
#2010-07-26| 761.87
#2010-07-27| 762.02
#2010-07-28| 756.96
#2010-07-29| 760.32
#2010-07-30| 759.47
#2010-08-02| 774.04
#2010-08-03| 780.60
#2010-08-04| 786.72
#2010-08-05| 783.15
#2010-08-06| 791.97
#2010-08-09| 796.97
#2010-08-10| 787.79
#2010-08-11| 785.70
#2010-08-12| 779.61
#2010-08-13| 772.52
#2010-08-16| 759.35
#2010-08-17| 761.34
#2010-08-18| 762.00
#2010-08-19| 767.42
#2010-08-20| 760.44
#2010-08-23| 761.73
#2010-08-24| 756.20
#2010-08-25| 759.15
#2010-08-26| 759.63
#2010-08-27| 756.03
#2010-08-30| 759.59
#2010-08-31| 756.62
#2010-09-01| 760.78
#2010-09-02| 768.48
#2010-09-03| 773.03
#2010-09-06| .
#2010-09-07| 800.59
#2010-09-08| 791.50
#2010-09-09| 797.44
#2010-09-10| 802.64
#2010-09-13| 814.10
#2010-09-14| 811.99
#2010-09-15| 815.37
#2010-09-16| 814.01
#2010-09-17| 826.28
#2010-09-20| 836.05
#2010-09-21| 841.48
#2010-09-22| 850.15
#2010-09-23| 850.04
#2010-09-24| 858.08
#2010-09-27| 873.87
#2010-09-28| 863.17
#2010-09-29| 871.48
#2010-09-30| 885.32
#2010-10-01| 885.86
#2010-10-04| 898.03
#2010-10-05| 890.07
#2010-10-06| 901.17
#2010-10-07| 903.27
#2010-10-08| 912.71
#2010-10-11| 926.98
#2010-10-12| 919.86
#2010-10-13| 921.07
#2010-10-14| 938.43
#2010-10-15| 935.72
#2010-10-18| 925.85
#2010-10-19| 939.33
#2010-10-20| 930.48
#2010-10-21| 926.34
#2010-10-22| 925.38
#2010-10-25| 929.99
#2010-10-26| 927.95
#2010-10-27| 915.75
#2010-10-28| 909.79
#2010-10-29| 906.67
#2010-11-01| 934.67
#2010-11-02| 932.62
#2010-11-03| 956.38
#2010-11-04| 975.78
#2010-11-05| 983.71
#2010-11-08| 993.19
#2010-11-09| 977.59
#2010-11-10| 970.30
#2010-11-11| 964.08
#2010-11-12| 959.28
#2010-11-15| 957.23
#2010-11-16| 952.67
#2010-11-17| 931.86
#2010-11-18| 945.18
#2010-11-19| 936.36
#2010-11-22| 917.65
#2010-11-23| 891.12
#2010-11-24| 902.34
#2010-11-25| .
#2010-11-26| 896.44
#2010-11-29| 912.13
#2010-11-30| 912.60
#2010-12-01| 921.25
#2010-12-02| 927.14
#2010-12-03| 928.29
#2010-12-06| 917.64
#2010-12-07| 923.58
#2010-12-08| 917.57
#2010-12-09| 917.58
#2010-12-10| 916.02
#2010-12-13| 926.61
#2010-12-14| 932.22
#2010-12-15| 912.15
#2010-12-16| 901.56
#2010-12-17| 905.44
#2010-12-20| 902.48
#2010-12-21| 918.52
#2010-12-22| 927.37
#2010-12-23| 919.18
#2010-12-24| .
#2010-12-27| 916.41
#2010-12-28| 907.16
#2010-12-29| 921.80
#2010-12-30| 921.41
#2010-12-31| 916.26
#2011-01-03| 938.34
#2011-01-04| 952.59
#2011-01-05| 962.36
#2011-01-06| 971.87
#2011-01-07| 966.85
#2011-01-10| 958.90
#2011-01-11| 967.64
#2011-01-12| 973.38
#2011-01-13| 969.10
#2011-01-14| 970.42
#2011-01-17| .
#2011-01-18| 969.82
#2011-01-19| 971.65
#2011-01-20| 958.19
#2011-01-21| 955.10
#2011-01-24| 949.41
#2011-01-25| 949.83
#2011-01-26| 950.88
#2011-01-27| 947.69
#2011-01-28| 937.12
#2011-01-31| 926.75
#2011-02-01| 926.51
#2011-02-02| 948.71
#2011-02-03| 948.85
#2011-02-04| 948.72
#2011-02-07| 933.56
#2011-02-08| 918.24
#2011-02-09| 898.83
#2011-02-10| 874.73
#2011-02-11| 877.13
#2011-02-14| 883.73
#2011-02-15| 874.62
#2011-02-16| 878.29
#2011-02-17| 879.11
#2011-02-18| 890.53
#2011-02-21| .
#2011-02-22| 869.03
#2011-02-23| 863.76
#2011-02-24| 860.23
#2011-02-25| 876.62
#2011-02-28| 885.98
#2011-03-01| 903.34
#2011-03-02| 887.81
#2011-03-03| 888.59
#2011-03-04| 899.69
#2011-03-07| 892.57
#2011-03-08| 906.74
#2011-03-09| 908.63
#2011-03-10| 900.43
#2011-03-11| 887.01
#2011-03-14| 881.78
#2011-03-15| 854.19
#2011-03-16| 860.20
#2011-03-17| 845.46
#2011-03-18| 848.73
#2011-03-21| 863.17
#2011-03-22| 864.65
#2011-03-23| 867.85
#2011-03-24| 866.06
#2011-03-25| 875.13
#2011-03-28| 874.90
#2011-03-29| 876.11
#2011-03-30| 892.40
#2011-03-31| 897.59
#2011-04-01| 903.43
#2011-04-04| 922.58
#2011-04-05| 922.73
#2011-04-06| 933.62
#2011-04-07| 927.66
#2011-04-08| 930.54
#2011-04-11| 928.60
#2011-04-12| 917.36
#2011-04-13| 924.19
#2011-04-14| 926.31
#2011-04-15| 927.31
#2011-04-18| 926.36
#2011-04-19| 916.66
#2011-04-20| 920.33
#2011-04-21| 931.15
#2011-04-22| .
#2011-04-25| 930.58
#2011-04-26| 920.67
#2011-04-27| 917.45
#2011-04-28| 918.78
#2011-04-29| 919.04
#2011-05-02| 919.27
#2011-05-03| 916.04
#2011-05-04| 908.35
#2011-05-05| 910.99
#2011-05-06| 908.77
#2011-05-09| 920.68
#2011-05-10| 920.83
#2011-05-11| 919.30
#2011-05-12| 907.65
#2011-05-13| 917.03
#2011-05-16| 906.11
#2011-05-17| 902.52
#2011-05-18| 904.76
#2011-05-19| 917.14
#2011-05-20| 913.50
#2011-05-23| 896.17
#2011-05-24| 898.01
#2011-05-25| 897.93
#2011-05-26| 899.27
#2011-05-27| 910.09
#2011-05-30| .
#2011-05-31| 928.94
#2011-06-01| 926.65
#2011-06-02| 918.92
#2011-06-03| 914.35
#2011-06-06| 914.21
#2011-06-07| 908.70
#2011-06-08| 902.18
#2011-06-09| 909.73
#2011-06-10| 899.66
#2011-06-13| 898.10
#2011-06-14| 899.09
#2011-06-15| 889.05
#2011-06-16| 873.57
#2011-06-17| 866.90
#2011-06-20| 854.06
#2011-06-21| 865.73
#2011-06-22| 865.83
#2011-06-23| 869.60
#2011-06-24| 881.57
#2011-06-27| 876.30
#2011-06-28| 873.72
#2011-06-29| 876.29
#2011-06-30| 890.71
#2011-07-01| 890.67
#2011-07-04| .
#2011-07-05| 908.48
#2011-07-06| 904.43
#2011-07-07| 905.61
#2011-07-08| 912.91
#2011-07-11| 897.67
#2011-07-12| 874.84
#2011-07-13| 880.01
#2011-07-14| 878.35
#2011-07-15| 871.08
#2011-07-18| 870.09
#2011-07-19| 873.95
#2011-07-20| 878.05
#2011-07-21| 876.49
#2011-07-22| 886.17
#2011-07-25| 886.96
#2011-07-26| 896.38
#2011-07-27| 895.19
#2011-07-28| 898.72
#2011-07-29| 902.10
#2011-08-01| 918.15
#2011-08-02| 909.27
#2011-08-03| 895.46
#2011-08-04| 890.22
#2011-08-05| 847.63
#2011-08-08| 837.60
#2011-08-09| 799.18
#2011-08-10| 811.47
#2011-08-11| 804.47
#2011-08-12| 807.75
#2011-08-15| 822.71
#2011-08-16| 823.55
#2011-08-17| 827.00
#2011-08-18| 824.81
#2011-08-19| 800.50
#2011-08-22| 801.75
#2011-08-23| 815.05
#2011-08-24| 809.55
#2011-08-25| 817.17
#2011-08-26| 809.52
#2011-08-29| 815.76
#2011-08-30| 833.92
#2011-08-31| 849.20
#2011-09-01| 845.41
#2011-09-02| 829.49
#2011-09-05| .
#2011-09-06| 811.91
#2011-09-07| 825.27
#2011-09-08| 822.45
#2011-09-09| 814.01
#2011-09-12| 782.81
#2011-09-13| 782.51
#2011-09-14| 766.33
#2011-09-15| 781.49
#2011-09-16| 785.26
#2011-09-19| 768.29
#2011-09-20| 771.79
#2011-09-21| 759.47
#2011-09-22| 719.25
#2011-09-23| 720.68
#2011-09-26| 701.51
#2011-09-27| 719.06
#2011-09-28| 703.39
#2011-09-29| 703.75
#2011-09-30| 689.83
#2011-10-03| 661.49
#2011-10-04| 630.04
#2011-10-05| 630.25
#2011-10-06| 672.59
#2011-10-07| 702.32
#2011-10-10| 704.03
#2011-10-11| 723.01
#2011-10-12| 739.93
#2011-10-13| 760.63
#2011-10-14| 750.59
#2011-10-17| 758.11
#2011-10-18| 719.39
#2011-10-19| 731.06
#2011-10-20| 719.03
#2011-10-21| 719.14
#2011-10-24| 749.27
#2011-10-25| 752.11
#2011-10-26| 750.67
#2011-10-27| 774.45
#2011-10-28| 799.12
#2011-10-31| 791.83
#2011-11-01| 774.34
#2011-11-02| 785.95
#2011-11-03| 763.72
#2011-11-04| 785.60
#2011-11-07| 786.48
#2011-11-08| 786.27
#2011-11-09| 795.92
#2011-11-10| 756.03
#2011-11-11| 760.95
#2011-11-14| 771.37
#2011-11-15| 764.38
#2011-11-16| 746.88
#2011-11-17| 742.03
#2011-11-18| 733.72
#2011-11-21| 717.28
#2011-11-22| 722.65
#2011-11-23| 708.97
#2011-11-24| .
#2011-11-25| 706.41
#2011-11-28| 720.09
#2011-11-29| 724.50
#2011-11-30| 715.90
#2011-12-01| 746.05
#2011-12-02| 745.01
#2011-12-05| 748.57
#2011-12-06| 739.78
#2011-12-07| 752.55
#2011-12-08| 748.39
#2011-12-09| 731.89
#2011-12-12| 733.43
#2011-12-13| 727.76
#2011-12-14| 727.66
#2011-12-15| 712.15
#2011-12-16| 719.50
#2011-12-19| 713.74
#2011-12-20| 717.39
#2011-12-21| 730.25
#2011-12-22| 733.16
#2011-12-23| 742.61
#2011-12-26| .
#2011-12-27| 742.62
#2011-12-28| 743.56
#2011-12-29| 741.80
#2011-12-30| 742.27
#2012-01-02| .
#2012-01-03| 754.27
#2012-01-04| 754.49
#2012-01-05| 753.30
#2012-01-06| 744.74
#2012-01-09| 746.79
#2012-01-10| 751.38
#2012-01-11| 752.80
#2012-01-12| 758.45
#2012-01-13| 761.64
#2012-01-16| .
#2012-01-17| 775.28
#2012-01-18| 783.23
#2012-01-19| 815.22
#2012-01-20| 818.82
#2012-01-23| 818.94
#2012-01-24| 818.98
#2012-01-25| 818.75
#2012-01-26| 836.62
#2012-01-27| 832.80
#2012-01-30| 817.63
#2012-01-31| 825.51
#2012-02-01| 825.60
#2012-02-02| 830.16
#2012-02-03| 833.36
#2012-02-06| 831.90
#2012-02-07| 828.04
#2012-02-08| 842.71
#2012-02-09| 848.43
#2012-02-10| 843.16
#2012-02-13| 848.88
#2012-02-14| 861.05
#2012-02-15| 883.56
#2012-02-16| 877.83
#2012-02-17| 887.93
#2012-02-20| .
#2012-02-21| 889.94
#2012-02-22| 893.83
#2012-02-23| 885.35
#2012-02-24| 891.82
#2012-02-27| 892.15
#2012-02-28| 909.39
#2012-02-29| 909.84
#2012-03-01| 896.38
#2012-03-02| 899.55
#2012-03-05| 892.14
#2012-03-06| 856.95
#2012-03-07| 859.69
#2012-03-08| 869.29
#2012-03-09| 866.72
#2012-03-12| 867.67
#2012-03-13| 877.18
#2012-03-14| 878.97
#2012-03-15| 881.13
#2012-03-16| 880.03
#2012-03-19| 869.64
#2012-03-20| 860.71
#2012-03-21| 850.24
#2012-03-22| 851.88
#2012-03-23| 838.69
#2012-03-26| 845.05
#2012-03-27| 863.72
#2012-03-28| 861.84
#2012-03-29| 853.84
#2012-03-30| 833.05
#2012-04-02| 830.58
#2012-04-03| 839.36
#2012-04-04| 839.28
#2012-04-05| 835.21
#2012-04-06| .
#2012-04-09| 835.10
#2012-04-10| 827.00
#2012-04-11| 818.68
#2012-04-12| 820.81
#2012-04-13| 831.06
#2012-04-16| 827.45
#2012-04-17| 826.89
#2012-04-18| 835.27
#2012-04-19| 840.67
#2012-04-20| 840.44
#2012-04-23| 829.47
#2012-04-24| 831.64
#2012-04-25| 832.78
#2012-04-26| 833.88
#2012-04-27| 828.31
#2012-04-30| 841.76
#2012-05-01| 841.73
#2012-05-02| 851.67
#2012-05-03| 850.26
#2012-05-04| 843.24
#2012-05-07| 820.65
#2012-05-08| 819.23
#2012-05-09| 813.85
#2012-05-10| 810.18
#2012-05-11| 796.35
#2012-05-14| 792.56
#2012-05-15| 800.23
#2012-05-16| 779.96
#2012-05-17| 772.41
#2012-05-18| 764.22
#2012-05-21| 769.47
#2012-05-22| 773.11
#2012-05-23| 760.63
#2012-05-24| 754.82
#2012-05-25| 758.21
#2012-05-28| .
#2012-05-29| 773.09
#2012-05-30| 763.32
#2012-05-31| 761.50
#2012-06-01| 758.58
#2012-06-04| 741.27
#2012-06-05| 748.57
#2012-06-06| 762.51
#2012-06-07| 771.08
#2012-06-08| 764.14
#2012-06-11| 779.82
#2012-06-12| 779.25
#2012-06-13| 779.90
#2012-06-14| 776.42
#2012-06-15| 784.76
#2012-06-18| 787.78
#2012-06-19| 789.42
#2012-06-20| 791.10
#2012-06-21| 782.59
#2012-06-22| 777.64
#2012-06-25| 775.31
#2012-06-26| 779.74
#2012-06-27| 789.10
#2012-06-28| 782.14
#2012-06-29| 800.00
#2012-07-02| 799.91
#2012-07-03| 817.14
#2012-07-04| .
#2012-07-05| 828.84
#2012-07-06| 836.57
#2012-07-09| 818.70
#2012-07-10| 817.73
#2012-07-11| 826.11
#2012-07-12| 811.57
#2012-07-13| 813.00
#2012-07-16| 811.17
#2012-07-17| 828.11
#2012-07-18| 824.32
#2012-07-19| 832.27
#2012-07-20| 834.05
#2012-07-23| 814.60
#2012-07-24| 808.35
#2012-07-25| 806.12
#2012-07-26| 805.78
#2012-07-27| 814.23
#2012-07-30| 829.79
#2012-07-31| 835.29
#2012-08-01| 836.17
#2012-08-02| 835.12
#2012-08-03| 833.69
#2012-08-06| 848.97
#2012-08-07| 852.69
#2012-08-08| 853.10
#2012-08-09| 860.91
#2012-08-10| 855.27
#2012-08-13| 861.49
#2012-08-14| 867.27
#2012-08-15| 858.36
#2012-08-16| 854.74
#2012-08-17| 862.30
#2012-08-20| 860.97
#2012-08-21| 859.25
#2012-08-22| 852.05
#2012-08-23| 863.19
#2012-08-24| 856.91
#2012-08-27| 858.51
#2012-08-28| 854.98
#2012-08-29| 854.90
#2012-08-30| 839.86
#2012-08-31| 845.08
#2012-09-03| .
#2012-09-04| 844.05
#2012-09-05| 837.40
#2012-09-06| 835.32
#2012-09-07| 868.82
#2012-09-10| 873.21
#2012-09-11| 874.36
#2012-09-12| 888.85
#2012-09-13| 889.15
#2012-09-14| 918.71
#2012-09-17| 920.53
#2012-09-18| 921.94
#2012-09-19| 925.48
#2012-09-20| 910.15
#2012-09-21| 912.28
#2012-09-24| 916.76
#2012-09-25| 913.25
#2012-09-26| 911.92
#2012-09-27| 922.62
#2012-09-28| 926.59
#2012-10-01| 926.49
#2012-10-02| 926.39
#2012-10-03| 937.55
#2012-10-04| 935.70
#2012-10-05| 939.26
#2012-10-08| 931.39
#2012-10-09| 933.74
#2012-10-10| 932.35
#2012-10-11| 921.02
#2012-10-12| 920.01
#2012-10-15| 923.68
#2012-10-16| 927.26
#2012-10-17| 932.82
#2012-10-18| 934.99
#2012-10-19| 931.84
#2012-10-22| 940.81
#2012-10-23| 940.81
#2012-10-24| 963.87
#2012-10-25| 963.08
#2012-10-26| 955.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 941.08
#2012-11-01| 948.99
#2012-11-02| 961.66
#2012-11-05| 959.54
#2012-11-06| 957.11
#2012-11-07| 964.97
#2012-11-08| 948.23
#2012-11-09| 940.36
#2012-11-12| 946.42
#2012-11-13| 935.35
#2012-11-14| 943.72
#2012-11-15| 934.08
#2012-11-16| 935.38
#2012-11-19| 940.18
#2012-11-20| 936.18
#2012-11-21| 945.70
#2012-11-22| .
#2012-11-23| 967.06
#2012-11-26| 963.21
#2012-11-27| 963.95
#2012-11-28| 959.46
#2012-11-29| 968.89
#2012-11-30| 966.47
#2012-12-03| 959.84
#2012-12-04| 957.67
#2012-12-05| 973.60
#2012-12-06| 972.24
#2012-12-07| 971.96
#2012-12-10| 970.32
#2012-12-11| 978.16
#2012-12-12| 984.75
#2012-12-13| 978.85
#2012-12-14| 990.91
#2012-12-17| 986.32
#2012-12-18| 975.10
#2012-12-19| 978.44
#2012-12-20| 981.00
#2012-12-21| 976.24
#2012-12-24| 976.98
#2012-12-25| 976.98
#2012-12-26| 977.00
#2012-12-27| 978.94
#2012-12-28| 977.38
#2012-12-31| 977.64
#2013-01-01| 977.64
#2013-01-02|1002.35
#2013-01-03| 995.72
#2013-01-04|1001.00
#2013-01-07|1007.31
#2013-01-08|1001.56
#2013-01-09|1016.41
#2013-01-10|1022.75
#2013-01-11|1014.71
#2013-01-14|1020.70
#2013-01-15|1026.71
#2013-01-16|1030.04
#2013-01-17|1028.45
#2013-01-18|1031.93
#2013-01-21|1033.16
#2013-01-22|1035.91
#2013-01-23|1037.18
#2013-01-24|1045.20
#2013-01-25|1044.69
#2013-01-28|1042.81
#2013-01-29|1038.32
#2013-01-30|1042.92
#2013-01-31|1036.55
#2013-02-01|1033.66
#2013-02-04|1033.21
#2013-02-05|1011.31
#2013-02-06|1020.95
#2013-02-07|1023.89
#2013-02-08|1030.78
#2013-02-11|1030.68
#2013-02-12|1030.75
#2013-02-13|1030.66
#2013-02-14|1033.95
#2013-02-15|1033.95
#2013-02-18|1033.97
#2013-02-19|1028.69
#2013-02-20|1034.08
#2013-02-21|1020.10
#2013-02-22|1015.91
#2013-02-25|1012.91
#2013-02-26|1000.52
#2013-02-27|1019.39
#2013-02-28|1035.69
#2013-03-01|1029.60
#2013-03-04|1013.57
#2013-03-05|1015.00
#2013-03-06|1018.03
#2013-03-07|1024.87
#2013-03-08|1028.06
#2013-03-11|1033.19
#2013-03-12|1028.38
#2013-03-13|1016.83
#2013-03-14|1011.49
#2013-03-15|1003.22
#2013-03-18| 981.81
#2013-03-19| 986.47
#2013-03-20| 986.07
#2013-03-21| 987.92
#2013-03-22| 985.34
#2013-03-25| 986.04
#2013-03-26| 992.86
#2013-03-27|1004.59
#2013-03-28|1002.31
#2013-03-29|1002.31
#2013-04-01|1002.18
#2013-04-02|1011.84
#2013-04-03|1013.46
#2013-04-04|1013.30
#2013-04-05| 984.57
#2013-04-08| 979.52
#2013-04-09| 982.69
#2013-04-10| 989.03
#2013-04-11| 996.75
#2013-04-12|1002.14
#2013-04-15| 990.79
#2013-04-16| 987.33
#2013-04-17| 991.13
#2013-04-18| 986.85
#2013-04-19|1007.57
#2013-04-22|1011.25
#2013-04-23|1006.97
#2013-04-24|1019.73
#2013-04-25|1026.03
#2013-04-26|1027.65
#2013-04-29|1025.24
#2013-04-30|1029.17
#2013-05-01|1029.26
#2013-05-02|1026.61
#2013-05-03|1028.45
#2013-05-06|1040.30
#2013-05-07|1048.19
#2013-05-08|1050.01
#2013-05-09|1047.97
#2013-05-10|1051.79
#2013-05-13|1038.65
#2013-05-14|1035.81
#2013-05-15|1040.49
#2013-05-16|1036.15
#2013-05-17|1036.28
#2013-05-20|1056.69
#2013-05-21|1052.08
#2013-05-22|1052.80
#2013-05-23|1024.06
#2013-05-24|1026.12
#2013-05-27|1026.65
#2013-05-28|1033.01
#2013-05-29|1008.61
#2013-05-30| 995.33
#2013-05-31| 993.95
#2013-06-03| 988.26
#2013-06-04| 990.37
#2013-06-05| 969.87
#2013-06-06| 957.59
#2013-06-07| 950.43
#2013-06-10| 950.08
#2013-06-11| 933.88
#2013-06-12| 933.81
#2013-06-13| 929.22
#2013-06-14| 943.87
#2013-06-17| 961.23
#2013-06-18| 959.23
#2013-06-19| 951.03
#2013-06-20| 926.73
#2013-06-21| 917.88
#2013-06-24| 900.65
#2013-06-25| 905.38
#2013-06-26| 923.69
#2013-06-27| 925.03
#2013-06-28| 938.33
#2013-07-01| 938.44
#2013-07-02| 940.91
#2013-07-03| 916.46
#2013-07-04| 923.14
#2013-07-05| 941.75
#2013-07-08| 924.99
#2013-07-09| 933.51
#2013-07-10| 946.27
#2013-07-11| 966.75
#2013-07-12| 961.98
#2013-07-15| 956.42
#2013-07-16| 956.54
#2013-07-17| 956.14
#2013-07-18| 953.79
#2013-07-19| 953.16
#2013-07-22| 960.46
#2013-07-23| 977.58
#2013-07-24| 986.17
#2013-07-25| 980.07
#2013-07-26| 980.94
#2013-07-29| 978.12
#2013-07-30| 980.98
#2013-07-31| 981.04
#2013-08-01| 991.77
#2013-08-02| 999.68
#2013-08-05| 998.27
#2013-08-06| 986.20
#2013-08-07| 974.43
#2013-08-08| 974.60
#2013-08-09| 983.63
#2013-08-12| 997.90
#2013-08-13|1008.39
#2013-08-14|1008.40
#2013-08-15|1004.31
#2013-08-16|1003.19
#2013-08-19| 992.09
#2013-08-20| 970.72
#2013-08-21| 960.81
#2013-08-22| 956.39
#2013-08-23| 959.64
#2013-08-26| 964.00
#2013-08-27| 951.82
#2013-08-28| 938.20
#2013-08-29| 945.78
#2013-08-30| 951.86
#2013-09-02| 967.48
#2013-09-03| 974.93
#2013-09-04| 975.15
#2013-09-05| 986.48
#2013-09-06| 981.55
#2013-09-09| 984.54
#2013-09-10| 987.42
#2013-09-11| 990.19
#2013-09-12| 986.01
#2013-09-13| 987.20
#2013-09-16|1001.29
#2013-09-17|1004.89
#2013-09-18|1014.20
#2013-09-19|1042.38
#2013-09-20|1042.47
#2013-09-23|1033.31
#2013-09-24|1025.76
#2013-09-25|1027.66
#2013-09-26|1025.20
#2013-09-27|1031.37
#2013-09-30|1016.45
#2013-10-01|1016.64
#2013-10-02|1026.09
#2013-10-03|1029.01
#2013-10-04|1026.18
#2013-10-07|1016.56
#2013-10-08|1023.34
#2013-10-09|1023.23
#2013-10-10|1024.63
#2013-10-11|1036.90
#2013-10-14|1036.86
#2013-10-15|1037.19
#2013-10-16|1033.18
#2013-10-17|1034.09
#2013-10-18|1050.57
#2013-10-21|1046.42
#2013-10-22|1047.70
#2013-10-23|1043.87
#2013-10-24|1033.12
#2013-10-25|1027.73
#2013-10-28|1030.60
#2013-10-29|1026.32
#2013-10-30|1042.12
#2013-10-31|1038.27
#2013-11-01|1043.80
#2013-11-04|1042.41
#2013-11-05|1032.45
#2013-11-06|1030.34
#2013-11-07|1023.65
#2013-11-08|1021.61
#2013-11-11|1032.17
#2013-11-12|1025.23
#2013-11-13|1014.54
#2013-11-14|1017.76
#2013-11-15|1030.04
#2013-11-18|1047.81
#2013-11-19|1047.11
#2013-11-20|1047.53
#2013-11-21|1044.23
#2013-11-22|1047.29
#2013-11-25|1044.80
#2013-11-26|1048.13
#2013-11-27|1048.76
#2013-11-28|1046.89
#2013-11-29|1045.95
#2013-12-02|1049.92
#2013-12-03|1042.99
#2013-12-04|1034.63
#2013-12-05|1032.80
#2013-12-06|1027.63
#2013-12-09|1030.19
#2013-12-10|1028.17
#2013-12-11|1009.63
#2013-12-12|1011.14
#2013-12-13|1009.25
#2013-12-16|1005.94
#2013-12-17|1008.11
#2013-12-18|1010.67
#2013-12-19|1004.30
#2013-12-20|1003.53
#2013-12-23|1007.64
#2013-12-24|1015.41
#2013-12-25|1015.41
#2013-12-26|1015.32
#2013-12-27|1013.05
#2013-12-30|1014.82
#2013-12-31|1020.30
#2014-01-01|1020.30
#2014-01-02|1025.32
#2014-01-03|1004.41
#2014-01-06| 998.55
#2014-01-07| 995.20
#2014-01-08|1000.12
#2014-01-09| 997.03
#2014-01-10|1000.00
#2014-01-13| 992.96
#2014-01-14| 989.18
#2014-01-15| 990.81
#2014-01-16| 996.76
#2014-01-17|1010.12
#2014-01-20| 998.69
#2014-01-21|1001.69
#2014-01-22|1003.78
#2014-01-23| 986.94
#2014-01-24| 975.67
#2014-01-27| 958.93
#2014-01-28| 954.56
#2014-01-29| 955.55
#2014-01-30| 947.00
#2014-01-31| 947.03
#2014-02-03| 947.08
#2014-02-04| 933.53
#2014-02-05| 932.87
#2014-02-06| 933.88
#2014-02-07| 942.48
#2014-02-10| 941.77
#2014-02-11| 957.95
#2014-02-12| 971.58
#2014-02-13| 966.71
#2014-02-14| 965.67
#2014-02-17| 968.74
#2014-02-18| 975.47
#2014-02-19| 981.32
#2014-02-20| 972.07
#2014-02-21| 976.27
#2014-02-24| 965.54
#2014-02-25| 967.10
#2014-02-26| 969.58
#2014-02-27| 976.57
#2014-02-28| 981.06
#2014-03-03| 968.14
#2014-03-04| 973.26
#2014-03-05| 969.35
#2014-03-06| 974.15
#2014-03-07| 975.75
#2014-03-10| 967.31
#2014-03-11| 970.95
#2014-03-12| 959.73
#2014-03-13| 953.26
#2014-03-14| 945.72
#2014-03-17| 942.76
#2014-03-18| 946.00
#2014-03-19| 949.75
#2014-03-20| 930.46
#2014-03-21| 936.89
#2014-03-24| 951.53
#2014-03-25| 954.29
#2014-03-26| 961.40
#2014-03-27| 967.14
#2014-03-28| 976.39
#2014-03-31| 981.88
#2014-04-01| 994.54
#2014-04-02|1017.39
#2014-04-03|1020.87
#2014-04-04|1024.55
#2014-04-07|1018.14
#2014-04-08|1026.16
#2014-04-09|1027.56
#2014-04-10|1035.01
#2014-04-11|1057.38
#2014-04-14|1062.10
#2014-04-15|1046.80
#2014-04-16|1048.17
#2014-04-17|1050.55
#2014-04-18|1050.54
#2014-04-21|1050.60
#2014-04-22|1051.25
#2014-04-23|1036.75
#2014-04-24|1040.10
#2014-04-25|1024.79
#2014-04-28|1022.43
#2014-04-29|1042.48
#2014-04-30|1026.99
#2014-05-01|1026.96
#2014-05-02|1035.49
#2014-05-05|1023.31
#2014-05-06|1023.34
#2014-05-07|1011.25
#2014-05-08|1013.42
#2014-05-09|1017.99
#2014-05-12|1040.21
#2014-05-13|1050.28
#2014-05-14|1053.67
#2014-05-15|1057.98
#2014-05-16|1058.96
#2014-05-19|1053.56
#2014-05-20|1056.65
#2014-05-21|1057.42
#2014-05-22|1059.59
#2014-05-23|1064.02
#2014-05-26|1063.27
#2014-05-27|1061.84
#2014-05-28|1069.49
#2014-05-29|1076.30
#2014-05-30|1084.18
#2014-06-02|1084.05
#2014-06-03|1095.14
#2014-06-04|1091.14
#2014-06-05|1092.70
#2014-06-06|1084.94
#2014-06-09|1091.83
#2014-06-10|1094.72
#2014-06-11|1089.70
#2014-06-12|1087.46
#2014-06-13|1094.02
#2014-06-16|1094.68
#2014-06-17|1086.70
#2014-06-18|1084.54
#2014-06-19|1091.93
#2014-06-20|1088.53
#2014-06-23|1071.13
#2014-06-24|1074.76
#2014-06-25|1076.55
#2014-06-26|1085.42
#2014-06-27|1092.68
#2014-06-30|1086.22
#2014-07-01|1086.26
#2014-07-02|1108.03
#2014-07-03|1107.18
#2014-07-04|1105.61
#2014-07-07|1108.99
#2014-07-08|1108.77
#2014-07-09|1096.67
#2014-07-10|1101.50
#2014-07-11|1102.87
#2014-07-14|1098.74
#2014-07-15|1101.08
#2014-07-16|1108.30
#2014-07-17|1108.63
#2014-07-18|1107.54
#2014-07-21|1106.29
#2014-07-22|1125.34
#2014-07-23|1135.30
#2014-07-24|1141.68
#2014-07-25|1145.49
#2014-07-28|1150.82
#2014-07-29|1165.92
#2014-07-30|1175.56
#2014-07-31|1182.22
#2014-08-01|1167.21
#2014-08-04|1170.79
#2014-08-05|1166.33
#2014-08-06|1165.53
#2014-08-07|1165.79
#2014-08-08|1158.96
#2014-08-11|1179.36
#2014-08-12|1183.39
#2014-08-13|1191.44
#2014-08-14|1190.52
#2014-08-15|1189.92
#2014-08-18|1185.73
#2014-08-19|1203.54
#2014-08-20|1218.83
#2014-08-21|1206.72
#2014-08-22|1210.96
#2014-08-25|1218.26
#2014-08-26|1212.00
#2014-08-27|1204.99
#2014-08-28|1194.78
#2014-08-29|1191.60
#2014-09-01|1194.45
#2014-09-02|1196.74
#2014-09-03|1225.74
#2014-09-04|1220.54
#2014-09-05|1216.28
#2014-09-08|1214.72
#2014-09-09|1214.70
#2014-09-10|1201.12
#2014-09-11|1205.93
#2014-09-12|1202.29
#2014-09-15|1191.43
#2014-09-16|1186.09
#2014-09-17|1187.83
#2014-09-18|1179.56
#2014-09-19|1186.23
#2014-09-22|1166.81
#2014-09-23|1165.36
#2014-09-24|1165.53
#2014-09-25|1158.63
#2014-09-26|1156.72
#2014-09-29|1122.13
#2014-09-30|1116.05
#2014-10-01|1116.03
#2014-10-02|1116.47
#2014-10-03|1126.51
#2014-10-06|1140.11
#2014-10-07|1147.46
#2014-10-08|1140.33
#2014-10-09|1157.20
#2014-10-10|1137.19
#2014-10-13|1150.19
#2014-10-14|1143.97
#2014-10-15|1153.49
#2014-10-16|1143.23
#2014-10-17|1144.08
#2014-10-20|1139.22
#2014-10-21|1144.20
#2014-10-22|1161.72
#2014-10-23|1163.00
#2014-10-24|1161.42
#2014-10-27|1150.06
#2014-10-28|1163.13
#2014-10-29|1171.72
#2014-10-30|1167.57
#2014-10-31|1179.04
#2014-11-03|1178.46
#2014-11-04|1173.84
#2014-11-05|1168.93
#2014-11-06|1168.13
#2014-11-07|1165.73
#2014-11-10|1185.35
#2014-11-11|1186.80
#2014-11-12|1194.81
#2014-11-13|1205.44
#2014-11-14|1208.84
#2014-11-17|1196.32
#2014-11-18|1181.77
#2014-11-19|1176.33
#2014-11-20|1173.52
#2014-11-21|1175.57
#2014-11-24|1191.59
#2014-11-25|1192.87
#2014-11-26|1204.87
#2014-11-27|1199.44
#2014-11-28|1197.06
#2014-12-01|1170.39
#2014-12-02|1181.73
#2014-12-03|1176.09
#2014-12-04|1183.53
#2014-12-05|1199.59
#2014-12-08|1189.51
#2014-12-09|1177.26
#2014-12-10|1182.22
#2014-12-11|1170.06
#2014-12-12|1169.95
#2014-12-15|1158.13
#2014-12-16|1141.35
#2014-12-17|1129.17
#2014-12-18|1135.42
#2014-12-19|1153.26
#2014-12-22|1156.38
#2014-12-23|1161.94
#2014-12-24|1167.82
#2014-12-25|1167.82
#2014-12-26|1167.90
#2014-12-29|1180.93
#2014-12-30|1170.89
#2014-12-31|1172.73
#2015-01-01|1172.73
#2015-01-02|1187.48
#2015-01-05|1180.98
#2015-01-06|1163.59
#2015-01-07|1166.62
#2015-01-08|1171.96
#2015-01-09|1175.64
#2015-01-12|1199.00
#2015-01-13|1215.32
#2015-01-14|1210.60
#2015-01-15|1222.53
#2015-01-16|1215.69
#2015-01-19|1210.70
#2015-01-20|1212.88
#2015-01-21|1222.41
#2015-01-22|1223.87
#2015-01-23|1238.65
#2015-01-26|1247.11
#2015-01-27|1248.60
#2015-01-28|1258.97
#2015-01-29|1249.07
#2015-01-30|1251.11
#2015-02-02|1253.85
#2015-02-03|1240.31
#2015-02-04|1243.03
#2015-02-05|1243.00
#2015-02-06|1242.29
#2015-02-09|1234.53
#2015-02-10|1236.95
#2015-02-11|1229.25
#2015-02-12|1222.57
#2015-02-13|1232.66
#2015-02-16|1236.54
#2015-02-17|1234.09
#2015-02-18|1237.19
#2015-02-19|1237.38
#2015-02-20|1237.12
#2015-02-23|1237.18
#2015-02-24|1242.16
#2015-02-25|1243.49
#2015-02-26|1245.37
#2015-02-27|1238.50
#2015-03-02|1253.15
#2015-03-03|1264.06
#2015-03-04|1259.46
#2015-03-05|1241.14
#2015-03-06|1249.04
#2015-03-09|1240.93
#2015-03-10|1227.96
#2015-03-11|1226.97
#2015-03-12|1222.12
#2015-03-13|1215.29
#2015-03-16|1217.40
#2015-03-17|1209.97
#2015-03-18|1214.21
#2015-03-19|1238.78
#2015-03-20|1234.70
#2015-03-23|1238.67
#2015-03-24|1240.88
#2015-03-25|1256.89
#2015-03-26|1257.34
#2015-03-27|1263.66
#2015-03-30|1282.25
#2015-03-31|1277.58
#2015-04-01|1287.44
#2015-04-02|1292.87
#2015-04-03|1293.06
#2015-04-06|1292.90
#2015-04-07|1293.06
#2015-04-08|1344.26
#2015-04-09|1390.16
#2015-04-10|1409.83
#2015-04-13|1439.02
#2015-04-14|1427.49
#2015-04-15|1418.92
#2015-04-16|1415.61
#2015-04-17|1421.03
#2015-04-20|1390.23
#2015-04-21|1405.41
#2015-04-22|1413.85
#2015-04-23|1423.30
#2015-04-24|1427.79
#2015-04-27|1448.09
#2015-04-28|1452.68
#2015-04-29|1452.58
#2015-04-30|1459.59
#2015-05-01|1459.64
#2015-05-04|1472.53
#2015-05-05|1457.91
#2015-05-06|1453.94
#2015-05-07|1446.49
#2015-05-08|1450.49
#2015-05-11|1457.11
#2015-05-12|1441.43
#2015-05-13|1435.12
#2015-05-14|1430.97
#2015-05-15|1477.44
#2015-05-18|1470.18
#2015-05-19|1469.44
#2015-05-20|1457.52
#2015-05-21|1434.99
#2015-05-22|1451.50
#2015-05-25|1451.41
#2015-05-26|1485.90
#2015-05-27|1471.02
#2015-05-28|1439.49
#2015-05-29|1435.81
#2015-06-01|1445.94
#2015-06-02|1432.10
#2015-06-03|1430.97
#2015-06-04|1424.56
#2015-06-05|1414.40
#2015-06-08|1405.37
#2015-06-09|1391.74
#2015-06-10|1377.47
#2015-06-11|1383.81
#2015-06-12|1405.51
#2015-06-15|1389.71
#2015-06-16|1381.25
#2015-06-17|1390.42
#2015-06-18|1389.57
#2015-06-19|1400.03
#2015-06-22|1416.40
#2015-06-23|1421.28
#2015-06-24|1417.21
#2015-06-25|1419.62
#2015-06-26|1398.64
#2015-06-29|1364.04
#2015-06-30|1374.02
#2015-07-01|1374.06
#2015-07-02|1382.49
#2015-07-03|1360.90
#2015-07-06|1313.59
#2015-07-07|1301.66
#2015-07-08|1224.61
#2015-07-09|1291.82
#2015-07-10|1309.13
#2015-07-13|1328.71
#2015-07-14|1317.13
#2015-07-15|1317.03
#2015-07-16|1323.02
#2015-07-17|1334.25
#2015-07-20|1327.15
#2015-07-21|1328.05
#2015-07-22|1315.75
#2015-07-23|1326.08
#2015-07-24|1312.79
#2015-07-27|1274.03
#2015-07-28|1288.90
#2015-07-29|1292.52
#2015-07-30|1286.55
#2015-07-31|1292.73
#2015-08-03|1273.20
#2015-08-04|1280.43
#2015-08-05|1285.11
#2015-08-06|1276.07
#2015-08-07|1287.88
#2015-08-10|1278.82
#2015-08-11|1272.64
#2015-08-12|1238.87
#2015-08-13|1237.98
#2015-08-14|1235.67
#2015-08-17|1221.05
#2015-08-18|1202.84
#2015-08-19|1185.35
#2015-08-20|1167.81
#2015-08-21|1154.27
#2015-08-24|1091.77
#2015-08-25|1117.28
#2015-08-26|1108.72
#2015-08-27|1138.80
#2015-08-28|1137.38
#2015-08-31|1134.32
#2015-09-01|1119.43
#2015-09-02|1108.19
#2015-09-03|1108.00
#2015-09-04|1104.42
#2015-09-07|1094.90
#2015-09-08|1132.51
#2015-09-09|1172.25
#2015-09-10|1145.80
#2015-09-11|1146.59
#2015-09-14|1152.48
#2015-09-15|1134.31
#2015-09-16|1156.34
#2015-09-17|1152.10
#2015-09-18|1165.83
#2015-09-21|1159.74
#2015-09-22|1164.43
#2015-09-23|1136.87
#2015-09-24|1122.02
#2015-09-25|1126.29
#2015-09-28|1126.31
#2015-09-29|1096.93
#2015-09-30|1111.19
#2015-10-01|1111.19
#2015-10-02|1146.42
#2015-10-05|1159.05
#2015-10-06|1152.68
#2015-10-07|1186.07
#2015-10-08|1182.15
#2015-10-09|1187.06
#2015-10-12|1200.79
#2015-10-13|1190.68
#2015-10-14|1190.26
#2015-10-15|1213.18
#2015-10-16|1231.41
#2015-10-19|1224.82
#2015-10-20|1222.46
#2015-10-21|1222.43
#2015-10-22|1220.48
#2015-10-23|1243.32
#2015-10-26|1238.51
#2015-10-27|1239.24
#2015-10-28|1235.68
#2015-10-29|1230.22
#2015-10-30|1214.83
#2015-11-02|1203.47
#2015-11-03|1214.64
#2015-11-04|1245.10
#2015-11-05|1240.40
#2015-11-06|1239.08
#2015-11-09|1235.27
#2015-11-10|1215.22
#2015-11-11|1209.33
#2015-11-12|1242.99
#2015-11-13|1222.48
#2015-11-16|1202.81
#2015-11-17|1215.26
#2015-11-18|1210.42
#2015-11-19|1224.24
#2015-11-20|1240.75
#2015-11-23|1236.89
#2015-11-24|1231.95
#2015-11-25|1228.39
#2015-11-26|1229.39
#2015-11-27|1203.89
#2015-11-30|1197.19
#2015-12-01|1221.59
#2015-12-02|1232.70
#2015-12-03|1228.88
#2015-12-04|1226.89
#2015-12-07|1228.92
#2015-12-08|1222.00
#2015-12-09|1216.64
#2015-12-10|1207.99
#2015-12-11|1190.61
#2015-12-14|1187.23
#2015-12-15|1182.82
#2015-12-16|1200.15
#2015-12-17|1210.61
#2015-12-18|1203.62
#2015-12-21|1204.98
#2015-12-22|1210.40
#2015-12-23|1216.34
#2015-12-24|1218.38
#2015-12-25|1218.38
#2015-12-28|1206.33
#2015-12-29|1207.66
#2015-12-30|1204.56
#2015-12-31|1207.13
#2016-01-01|1207.13
#2016-01-04|1177.31
#2016-01-05|1174.83
#2016-01-06|1165.22
#2016-01-07|1134.16
#2016-01-08|1132.68
#2016-01-11|1100.24
#2016-01-12|1091.50
#2016-01-13|1105.24
#2016-01-14|1093.93
#2016-01-15|1075.63
#2016-01-18|1053.08
#2016-01-19|1074.68
#2016-01-20|1025.24
#2016-01-21|1003.25
#2016-01-22|1032.71
#2016-01-25|1046.27
#2016-01-26|1021.20
#2016-01-27|1030.11
#2016-01-28|1028.11
#2016-01-29|1053.15
#2016-02-01|1040.21
#2016-02-02|1028.45
#2016-02-03| 997.85
#2016-02-04|1010.74
#2016-02-05|1014.73
#2016-02-08|1015.18
#2016-02-09|1013.87
#2016-02-10|1014.93
#2016-02-11| 986.99
#2016-02-12| 978.12
#2016-02-15|1003.00
#2016-02-16|1012.29
#2016-02-17|1006.27
#2016-02-18|1025.18
#2016-02-19|1029.79
#2016-02-22|1049.27
#2016-02-23|1046.77
#2016-02-24|1033.97
#2016-02-25|1024.42
#2016-02-26|1049.15
#2016-02-29|1037.18
#2016-03-01|1051.63
#2016-03-02|1085.52
#2016-03-03|1088.96
#2016-03-04|1101.62
#2016-03-07|1098.86
#2016-03-08|1090.85
#2016-03-09|1093.78
#2016-03-10|1092.75
#2016-03-11|1106.42
#2016-03-14|1115.99
#2016-03-15|1112.40
#2016-03-16|1110.83
#2016-03-17|1125.41
#2016-03-18|1129.75
#2016-03-21|1141.24
#2016-03-22|1141.18
#2016-03-23|1135.14
#2016-03-24|1120.81
#2016-03-25|1120.81
#2016-03-28|1121.22
#2016-03-29|1129.07
#2016-03-30|1159.21
#2016-03-31|1156.14
#2016-04-01|1138.24
#2016-04-04|1138.13
#2016-04-05|1125.57
#2016-04-06|1127.39
#2016-04-07|1130.70
#2016-04-08|1141.18
#2016-04-11|1147.29
#2016-04-12|1153.17
#2016-04-13|1181.50
#2016-04-14|1194.22
#2016-04-15|1189.33
#2016-04-18|1180.83
#2016-04-19|1195.30
#2016-04-20|1191.48
#2016-04-21|1212.44
#2016-04-22|1217.38
#2016-04-25|1217.77
#2016-04-26|1223.35
#2016-04-27|1220.26
#2016-04-28|1221.36
#2016-04-29|1204.58
#2016-05-02|1204.29
#2016-05-03|1173.57
#2016-05-04|1168.61
#2016-05-05|1172.41
#2016-05-06|1145.41
#2016-05-09|1152.69
#2016-05-10|1155.53
#2016-05-11|1139.44
#2016-05-12|1130.34
#2016-05-13|1114.64
#2016-05-16|1119.10
#2016-05-17|1131.86
#2016-05-18|1115.66
#2016-05-19|1105.48
#2016-05-20|1119.86
#2016-05-23|1115.11
#2016-05-24|1112.15
#2016-05-25|1138.61
#2016-05-26|1141.65
#2016-05-27|1149.28
#2016-05-30|1154.36
#2016-05-31|1169.78
#2016-06-01|1170.79
#2016-06-02|1176.62
#2016-06-03|1186.51
#2016-06-06|1194.76
#2016-06-07|1206.60
#2016-06-08|1200.42
#2016-06-09|1200.56
#2016-06-10|1194.31
#2016-06-13|1162.95
#2016-06-14|1157.28
#2016-06-15|1158.71
#2016-06-16|1139.94
#2016-06-17|1144.78
#2016-06-20|1161.12
#2016-06-21|1163.43
#2016-06-22|1171.55
#2016-06-23|1178.51
#2016-06-24|1153.95
#2016-06-27|1157.44
#2016-06-28|1156.99
#2016-06-29|1177.45
#2016-06-30|1198.17
#2016-07-01|1198.06
#2016-07-04|1216.36
#2016-07-05|1204.40
#2016-07-06|1191.83
#2016-07-07|1202.32
#2016-07-08|1198.37
#2016-07-11|1212.71
#2016-07-12|1232.52
#2016-07-13|1235.83
#2016-07-14|1248.07
#2016-07-15|1258.31
#2016-07-18|1274.26
#2016-07-19|1273.04
#2016-07-20|1290.54
#2016-07-21|1298.25
#2016-07-22|1293.94
#2016-07-25|1295.28
#2016-07-26|1308.54
#2016-07-27|1306.55
#2016-07-28|1308.48
#2016-07-29|1288.22
#2016-08-01|1298.67
#2016-08-02|1298.54
#2016-08-03|1268.73
#2016-08-04|1272.49
#2016-08-05|1297.86
#2016-08-08|1314.50
#2016-08-09|1309.79
#2016-08-10|1307.25
#2016-08-11|1311.15
#2016-08-12|1313.13
#2016-08-15|1315.80
#2016-08-16|1308.13
#2016-08-17|1300.15
#2016-08-18|1307.09
#2016-08-19|1301.15
#2016-08-22|1304.95
#2016-08-23|1311.47
#2016-08-24|1302.56
#2016-08-25|1303.03
#2016-08-26|1305.77
#2016-08-29|1295.64
#2016-08-30|1306.62
#2016-08-31|1307.99
#2016-09-01|1310.79
#2016-09-02|1319.98
#2016-09-05|1343.21
#2016-09-06|1349.62
#2016-09-07|1353.53
#2016-09-08|1365.96
#2016-09-09|1386.76
#2016-09-12|1344.35
#2016-09-13|1336.12
#2016-09-14|1334.91
#2016-09-15|1347.06
#2016-09-16|1347.02
#2016-09-19|1365.39
#2016-09-20|1362.98
#2016-09-21|1364.66
#2016-09-22|1375.93
#2016-09-23|1377.50
#2016-09-26|1361.45
#2016-09-27|1375.43
#2016-09-28|1380.04
#2016-09-29|1382.22
#2016-09-30|1361.22
#2016-10-03|1377.52
#2016-10-04|1382.08
#2016-10-05|1384.07
#2016-10-06|1388.35
#2016-10-07|1389.84
#2016-10-10|1389.70
#2016-10-11|1363.33
#2016-10-12|1358.21
#2016-10-13|1341.89
#2016-10-14|1353.23
#2016-10-17|1341.09
#2016-10-18|1361.33
#2016-10-19|1355.88
#2016-10-20|1359.11
#2016-10-21|1359.25
#2016-10-24|1372.76
#2016-10-25|1378.22
#2016-10-26|1365.90
#2016-10-27|1357.14
#2016-10-28|1349.80
#2016-10-31|1336.14
#2016-11-01|1343.69
#2016-11-02|1328.28
#2016-11-03|1318.47
#2016-11-04|1318.16
#2016-11-07|1289.05
#2016-11-08|1296.22
#2016-11-09|1277.21
#2016-11-10|1300.82
#2016-11-11|1288.43
#2016-11-14|1271.07
#2016-11-15|1269.79
#2016-11-16|1262.85
#2016-11-17|1269.88
#2016-11-18|1267.13
#2016-11-21|1265.84
#2016-11-22|1280.10
#2016-11-23|1280.44
#2016-11-24|1276.84
#2016-11-25|1281.02
#2016-11-28|1278.87
#2016-11-29|1277.28
#2016-11-30|1291.09
#2016-12-01|1282.48
#2016-12-02|1261.69
#2016-12-05|1259.12
#2016-12-06|1258.51
#2016-12-07|1260.42
#2016-12-08|1259.86
#2016-12-09|1255.39
#2016-12-12|1240.89
#2016-12-13|1244.78
#2016-12-14|1240.24
#2016-12-15|1218.27
#2016-12-16|1219.57
#2016-12-19|1207.01
#2016-12-20|1204.24
#2016-12-21|1204.23
#2016-12-22|1200.49
#2016-12-23|1192.82
#2016-12-26|1192.82
#2016-12-27|1192.72
#2016-12-28|1191.77
#2016-12-29|1189.48
#2016-12-30|1201.81
#2017-01-02|1201.81
#2017-01-03|1217.06
#2017-01-04|1215.61
#2017-01-05|1234.11
#2017-01-06|1241.69
#2017-01-09|1248.65
#2017-01-10|1267.03
#2017-01-11|1277.17
#2017-01-12|1270.87
#2017-01-13|1272.92
#2017-01-16|1265.71
#2017-01-17|1272.86
#2017-01-18|1289.09
#2017-01-19|1284.29
#2017-01-20|1276.63
#2017-01-23|1278.81
#2017-01-24|1282.85
#2017-01-25|1286.92
#2017-01-26|1301.72
#2017-01-27|1304.99
#2017-01-30|1305.15
#2017-01-31|1304.85
#2017-02-01|1303.94
#2017-02-02|1292.86
#2017-02-03|1292.43
#2017-02-06|1297.98
#2017-02-07|1299.49
#2017-02-08|1315.11
#2017-02-09|1309.85
#2017-02-10|1311.58
#2017-02-13|1315.27
#2017-02-14|1314.96
#2017-02-15|1325.38
#2017-02-16|1323.41
#2017-02-17|1333.78
#2017-02-20|1335.33
#2017-02-21|1339.98
#2017-02-22|1351.53
#2017-02-23|1355.35
#2017-02-24|1349.46
#2017-02-27|1359.22
#2017-02-28|1341.94
#2017-03-01|1352.22
#2017-03-02|1346.18
#2017-03-03|1333.91
#2017-03-06|1332.72
#2017-03-07|1336.14
#2017-03-08|1344.57
#2017-03-09|1336.10
#2017-03-10|1353.47
#2017-03-13|1346.29
#2017-03-14|1340.99
#2017-03-15|1344.46
#2017-03-16|1371.91
#2017-03-17|1371.26
#2017-03-20|1377.86
#2017-03-21|1383.89
#2017-03-22|1374.87
#2017-03-23|1382.88
#2017-03-24|1380.28
#2017-03-27|1369.18
#2017-03-28|1371.86
#2017-03-29|1374.70
#2017-03-30|1374.02
#2017-03-31|1364.47
#2017-04-03|1374.14
#2017-04-04|1374.15
#2017-04-05|1386.90
#2017-04-06|1384.65
#2017-04-07|1383.87
#2017-04-10|1386.29
#2017-04-11|1376.76
#2017-04-12|1390.55
#2017-04-13|1391.34
#2017-04-14|1391.34
#2017-04-17|1391.41
#2017-04-18|1371.73
#2017-04-19|1361.98
#2017-04-20|1375.71
#2017-04-21|1372.22
#2017-04-24|1370.78
#2017-04-25|1384.72
#2017-04-26|1399.03
#2017-04-27|1425.17
#2017-04-28|1418.41
#2017-05-01|1418.32
#2017-05-02|1426.06
#2017-05-03|1426.06
#2017-05-04|1429.68
#2017-05-05|1418.28
#2017-05-08|1421.88
#2017-05-09|1439.90
#2017-05-10|1440.39
#2017-05-11|1447.04
#2017-05-12|1440.00
#2017-05-15|1446.27
#2017-05-16|1446.69
#2017-05-17|1445.22
#2017-05-18|1439.68
#2017-05-19|1442.62
#2017-05-22|1440.59
#2017-05-23|1435.48
#2017-05-24|1440.97
#2017-05-25|1442.52
#2017-05-26|1444.39
#2017-05-29|1450.65
#2017-05-30|1450.92
#2017-05-31|1458.85
#2017-06-01|1468.15
#2017-06-02|1481.38
#2017-06-05|1480.90
#2017-06-06|1501.48
#2017-06-07|1497.84
#2017-06-08|1501.51
#2017-06-09|1506.05
#2017-06-12|1483.24
#2017-06-13|1497.03
#2017-06-14|1492.56
#2017-06-15|1476.85
#2017-06-16|1475.86
#2017-06-19|1495.64
#2017-06-20|1490.79
#2017-06-21|1480.42
#2017-06-22|1486.28
#2017-06-23|1486.86
#2017-06-26|1495.31
#2017-06-27|1488.60
#2017-06-28|1474.96
#2017-06-29|1487.69
#2017-06-30|1475.57
#2017-07-03|1470.17
#2017-07-04|1445.06
#2017-07-05|1453.95
#2017-07-06|1457.92
#2017-07-07|1454.07
#2017-07-10|1466.49
#2017-07-11|1482.54
#2017-07-12|1490.15
#2017-07-13|1509.16
#2017-07-14|1507.43
#2017-07-17|1511.40
#2017-07-18|1518.51
#2017-07-19|1515.29
#2017-07-20|1529.22
#2017-07-21|1524.06
#2017-07-24|1525.09
#2017-07-25|1523.63
#2017-07-26|1529.25
#2017-07-27|1551.06
#2017-07-28|1542.22
#2017-07-31|1564.49
#2017-08-01|1576.88
#2017-08-02|1584.91
#2017-08-03|1582.74
#2017-08-04|1587.11
#2017-08-07|1580.72
#2017-08-08|1589.12
#2017-08-09|1595.80
#2017-08-10|1572.03
#2017-08-11|1545.38
#2017-08-14|1559.56
#2017-08-15|1551.57
#2017-08-16|1561.59
#2017-08-17|1545.77
#2017-08-18|1532.48
#2017-08-21|1533.26
#2017-08-22|1546.41
#2017-08-23|1546.53
#2017-08-24|1551.57
#2017-08-25|1567.60
#2017-08-28|1569.84
#2017-08-29|1558.89
#2017-08-30|1578.50
#2017-08-31|1590.36
#2017-09-01|1593.21
#2017-09-04|1583.80
#2017-09-05|1583.31
#2017-09-06|1576.85
#2017-09-07|1567.16
#2017-09-08|1587.55
#2017-09-11|1605.00
#2017-09-12|1600.87
#2017-09-13|1597.80
#2017-09-14|1586.51
#2017-09-15|1584.44
#2017-09-18|1611.90
#2017-09-19|1603.48
#2017-09-20|1607.44
#2017-09-21|1600.65
#2017-09-22|1588.21
#2017-09-25|1562.00
#2017-09-26|1555.30
#2017-09-27|1560.32
#2017-09-28|1556.28
#2017-09-29|1557.19
#2017-10-02|1557.47
#2017-10-03|1571.15
#2017-10-04|1588.86
#2017-10-05|1588.20
#2017-10-06|1598.53
#2017-10-09|1596.42
#2017-10-10|1608.25
#2017-10-11|1596.04
#2017-10-12|1611.73
#2017-10-13|1619.38
#2017-10-16|1632.06
#2017-10-17|1636.58
#2017-10-18|1643.44
#2017-10-19|1618.12
#2017-10-20|1619.45
#2017-10-23|1602.65
#2017-10-24|1591.56
#2017-10-25|1594.95
#2017-10-26|1596.85
#2017-10-27|1600.33
#2017-10-30|1586.35
#2017-10-31|1579.62
#2017-11-01|1600.48
#2017-11-02|1601.84
#2017-11-03|1612.30
#2017-11-06|1601.39
#2017-11-07|1622.60
#2017-11-08|1628.49
#2017-11-09|1636.13
#2017-11-10|1638.11
#2017-11-13|1669.01
#2017-11-14|1677.77
#2017-11-15|1658.54
#2017-11-16|1617.63
#2017-11-17|1620.65
#2017-11-20|1613.82
#2017-11-21|1651.89
#2017-11-22|1664.58
#2017-11-23|1703.02
#2017-11-24|1714.94
#2017-11-27|1702.66
#2017-11-28|1684.27
#2017-11-29|1682.38
#2017-11-30|1657.71
#2017-12-01|1660.25
#2017-12-04|1653.10
#2017-12-05|1634.44
#2017-12-06|1615.59
#2017-12-07|1608.85
#2017-12-08|1623.64
#2017-12-11|1637.31
#2017-12-12|1641.60
#2017-12-13|1650.75
#2017-12-14|1642.61
#2017-12-15|1630.00
#2017-12-18|1652.59
#2017-12-19|1654.62
#2017-12-20|1655.61
#2017-12-21|1658.70
#2017-12-22|1675.51
#2017-12-25|1675.51
#2017-12-26|1676.07
#2017-12-27|1686.58
#2017-12-28|1702.01
#2017-12-29|1715.00
#2018-01-01|1715.00
#2018-01-02|1743.91
#2018-01-03|1748.01
#2018-01-04|1759.20
#2018-01-05|1766.77
#2018-01-08|1770.66
#2018-01-09|1778.10
#2018-01-10|1778.14
#2018-01-11|1773.21
#2018-01-12|1782.76
#2018-01-15|1778.92
#2018-01-16|1806.72
#2018-01-17|1811.81
#2018-01-18|1795.77
#2018-01-19|1798.51
#2018-01-22|1800.08
#2018-01-23|1819.10
#2018-01-24|1813.11
#2018-01-25|1803.49
#2018-01-26|1818.28
#2018-01-29|1796.94
#2018-01-30|1796.72
#2018-01-31|1809.18
#2018-02-01|1786.58
#2018-02-02|1779.41
#2018-02-05|1746.70
#2018-02-06|1675.50
#2018-02-07|1665.26
#2018-02-08|1680.23
#2018-02-09|1624.18
#2018-02-12|1629.65
#2018-02-13|1652.17
#2018-02-14|1687.57
#2018-02-15|1703.02
#2018-02-16|1702.73
#2018-02-19|1702.65
#2018-02-20|1700.43
#2018-02-21|1722.73
#2018-02-22|1703.85
#2018-02-23|1721.97
#2018-02-26|1741.91
#2018-02-27|1751.76
#2018-02-28|1742.86
#2018-03-01|1763.04
#2018-03-02|1738.78
#2018-03-05|1692.35
#2018-03-06|1720.67
#2018-03-07|1695.90
#2018-03-08|1727.63
#2018-03-09|1744.62
#2018-03-12|1777.83
#2018-03-13|1780.00
#2018-03-14|1768.71
#2018-03-15|1772.60
#2018-03-16|1762.96
#2018-03-19|1762.71
#2018-03-20|1762.57
#2018-03-21|1747.79
#2018-03-22|1730.45
#2018-03-23|1701.47
#2018-03-26|1718.89
#2018-03-27|1721.47
#2018-03-28|1681.54
#2018-03-29|1691.20
#2018-03-30|1691.20
#2018-04-02|1691.14
#2018-04-03|1698.54
#2018-04-04|1679.95
#2018-04-05|1679.96
#2018-04-06|1702.70
#2018-04-09|1721.84
#2018-04-10|1736.96
#2018-04-11|1771.42
#2018-04-12|1763.69
#2018-04-13|1763.67
#2018-04-16|1722.28
#2018-04-17|1714.60
#2018-04-18|1734.42
#2018-04-19|1739.95
#2018-04-20|1729.23
#2018-04-23|1722.71
#2018-04-24|1735.12
#2018-04-25|1728.44
#2018-04-26|1715.20
#2018-04-27|1733.49
#2018-04-30|1775.98
#2018-05-01|1775.86
#2018-05-02|1764.26
#2018-05-03|1746.05
#2018-05-04|1724.12
#2018-05-07|1721.88
#2018-05-08|1745.77
#2018-05-09|1751.09
#2018-05-10|1768.80
#2018-05-11|1798.82
#2018-05-14|1834.22
#2018-05-15|1815.37
#2018-05-16|1802.18
#2018-05-17|1784.72
#2018-05-18|1790.74
#2018-05-21|1820.14
#2018-05-22|1819.98
#2018-05-23|1779.00
#2018-05-24|1784.58
#2018-05-25|1783.24
#2018-05-28|1806.93
#2018-05-29|1787.96
#2018-05-30|1767.01
#2018-05-31|1792.78
#2018-06-01|1781.63
#2018-06-04|1808.79
#2018-06-05|1813.71
#2018-06-06|1826.29
#2018-06-07|1841.61
#2018-06-08|1812.38
#2018-06-11|1818.63
#2018-06-12|1812.01
#2018-06-13|1791.11
#2018-06-14|1772.91
#2018-06-15|1770.21
#2018-06-18|1770.24
#2018-06-19|1725.13
#2018-06-20|1749.13
#2018-06-21|1724.42
#2018-06-22|1732.95
#2018-06-25|1707.34
#2018-06-26|1709.85
#2018-06-27|1680.79
#2018-06-28|1697.43
#2018-06-29|1705.84
#2018-07-02|1705.87
#2018-07-03|1694.49
#2018-07-04|1680.05
#2018-07-05|1677.00
#2018-07-06|1688.61
#2018-07-09|1713.42
#2018-07-10|1708.50
#2018-07-11|1694.40
#2018-07-12|1703.10
#2018-07-13|1704.97
#2018-07-16|1706.86
#2018-07-17|1693.73
#2018-07-18|1685.95
#2018-07-19|1681.66
#2018-07-20|1691.16
#2018-07-23|1703.70
#2018-07-24|1718.44
#2018-07-25|1729.84
#2018-07-26|1723.62
#2018-07-27|1732.57
#2018-07-30|1736.48
#2018-07-31|1731.17
#2018-08-01|1707.40
#2018-08-02|1673.08
#2018-08-03|1669.70
#2018-08-06|1684.67
#2018-08-07|1709.76
#2018-08-08|1718.12
#2018-08-09|1727.79
#2018-08-10|1713.01
#2018-08-13|1688.64
#2018-08-14|1685.98
#2018-08-15|1662.10
#2018-08-16|1646.63
#2018-08-17|1650.45
#2018-08-20|1671.49
#2018-08-21|1679.92
#2018-08-22|1681.25
#2018-08-23|1665.11
#2018-08-24|1650.28
#2018-08-27|1680.74
#2018-08-28|1686.24
#2018-08-29|1702.81
#2018-08-30|1689.47
#2018-08-31|1678.49
#2018-09-03|1671.60
#2018-09-04|1682.66
#2018-09-05|1633.17
#2018-09-06|1615.84
#2018-09-07|1613.63
#2018-09-10|1585.73
#2018-09-11|1589.05
#2018-09-12|1601.05
#2018-09-13|1632.48
#2018-09-14|1654.55
#2018-09-17|1641.69
#2018-09-18|1657.67
#2018-09-19|1668.86
#2018-09-20|1664.36
#2018-09-21|1704.43
#2018-09-24|1676.04
#2018-09-25|1676.68
#2018-09-26|1696.83
#2018-09-27|1702.53
#2018-09-28|1699.30
#2018-10-01|1699.05
#2018-10-02|1651.37
#2018-10-03|1637.13
#2018-10-04|1606.98
#2018-10-05|1601.01
#2018-10-08|1591.36
#2018-10-09|1591.26
#2018-10-10|1586.43
#2018-10-11|1525.94
#2018-10-12|1554.70
#2018-10-15|1544.46
#2018-10-16|1532.21
#2018-10-17|1531.86
#2018-10-18|1543.75
#2018-10-19|1550.89
#2018-10-22|1589.23
#2018-10-23|1537.52
#2018-10-24|1528.80
#2018-10-25|1510.00
#2018-10-26|1509.77
#2018-10-29|1511.89
#2018-10-30|1487.83
#2018-10-31|1498.39
#2018-11-01|1534.30
#2018-11-02|1599.05
#2018-11-05|1556.90
#2018-11-06|1571.37
#2018-11-07|1585.28
#2018-11-08|1589.40
#2018-11-09|1559.37
#2018-11-12|1573.08
#2018-11-13|1588.61
#2018-11-14|1579.62
#2018-11-15|1603.21
#2018-11-16|1607.75
#2018-11-19|1628.71
#2018-11-20|1584.46
#2018-11-21|1593.31
#2018-11-22|1600.06
#2018-11-23|1598.66
#2018-11-26|1628.04
#2018-11-27|1613.94
#2018-11-28|1629.04
#2018-11-29|1628.07
#2018-11-30|1617.08
#2018-12-03|1664.29
#2018-12-04|1679.76
#2018-12-05|1648.41
#2018-12-06|1620.75
#2018-12-07|1624.98
#2018-12-10|1592.18
#2018-12-11|1594.33
#2018-12-12|1624.81
#2018-12-13|1649.82
#2018-12-14|1637.98
#2018-12-17|1633.11
#2018-12-18|1623.05
#2018-12-19|1638.56
#2018-12-20|1623.99
#2018-12-21|1620.48
#2018-12-24|1615.65
#2018-12-25|1615.65
#2018-12-26|1616.51
#2018-12-27|1600.36
#2018-12-28|1603.85
#2018-12-31|1620.50
#2019-01-01|1620.50
#2019-01-02|1578.36
#2019-01-03|1570.15
#2019-01-04|1616.84
#2019-01-07|1628.91
#2019-01-08|1642.25
#2019-01-09|1674.76
#2019-01-10|1679.10
#2019-01-11|1690.87
#2019-01-14|1677.59
#2019-01-15|1716.18
#2019-01-16|1717.53
#2019-01-17|1691.89
#2019-01-18|1716.15
#2019-01-21|1708.87
#2019-01-22|1710.89
#2019-01-23|1713.88
#2019-01-24|1718.20
#2019-01-25|1743.19
#2019-01-28|1746.34
#2019-01-29|1739.33
#2019-01-30|1746.08
#2019-01-31|1769.66
#2019-02-01|1759.76
#2019-02-04|1785.63
#2019-02-05|1785.68
#2019-02-06|1785.68
#2019-02-07|1785.47
#2019-02-08|1798.50
#2019-02-11|1808.79
#2019-02-12|1807.29
#2019-02-13|1834.83
#2019-02-14|1838.80
#2019-02-15|1806.99
#2019-02-18|1829.07
#2019-02-19|1836.04
#2019-02-20|1862.01
#2019-02-21|1868.71
#2019-02-22|1880.51
#2019-02-25|1885.94
#2019-02-26|1869.35
#2019-02-27|1883.55
#2019-02-28|1883.23
#2019-03-01|1891.23
#2019-03-04|1894.35
#2019-03-05|1879.31
#2019-03-06|1887.32
#2019-03-07|1870.14
#2019-03-08|1840.27
#2019-03-11|1862.06
#2019-03-12|1891.82
#2019-03-13|1892.50
#2019-03-14|1888.18
#2019-03-15|1889.39
#2019-03-18|1910.19
#2019-03-19|1907.88
#2019-03-20|1893.19
#2019-03-21|1877.42
#2019-03-22|1892.23
#2019-03-25|1863.50
#2019-03-26|1870.34
#2019-03-27|1887.07
#2019-03-28|1899.82
#2019-03-29|1928.66
#2019-04-01|1964.57
#2019-04-02|1974.64
#2019-04-03|1986.53
#2019-04-04|1973.69
#2019-04-05|1973.54
#2019-04-08|1974.17
#2019-04-09|1971.56
#2019-04-10|1974.29
#2019-04-11|1952.18
#2019-04-12|1945.54
#2019-04-15|1945.76
#2019-04-16|1954.56
#2019-04-17|1941.21
#2019-04-18|1937.00
#2019-04-19|1937.00
#2019-04-22|1936.96
#2019-04-23|1938.61
#2019-04-24|1934.78
#2019-04-25|1929.84
#2019-04-26|1934.35
#2019-04-29|1943.29
#2019-04-30|1929.43
#2019-05-01|1929.50
#2019-05-02|1971.50
#2019-05-03|1984.47
#2019-05-06|1923.99
#2019-05-07|1939.23
#2019-05-08|1917.39
#2019-05-09|1864.28
#2019-05-10|1876.83
#2019-05-13|1876.72
#2019-05-14|1851.30
#2019-05-15|1863.99
#2019-05-16|1873.59
#2019-05-17|1858.78
#2019-05-20|1862.11
#2019-05-21|1853.12
#2019-05-22|1867.74
#2019-05-23|1847.18
#2019-05-24|1857.04
#2019-05-27|1857.52
#2019-05-28|1877.88
#2019-05-29|1865.82
#2019-05-30|1838.74
#2019-05-31|1804.46
#2019-06-03|1794.00
#2019-06-04|1787.95
#2019-06-05|1809.80
#2019-06-06|1825.32
#2019-06-07|1825.07
#2019-06-10|1866.34
#2019-06-11|1887.20
#2019-06-12|1841.27
#2019-06-13|1841.67
#2019-06-14|1824.33
#2019-06-17|1842.20
#2019-06-18|1875.16
#2019-06-19|1928.41
#2019-06-20|1959.56
#2019-06-21|1956.77
#2019-06-24|1966.75
#2019-06-25|1954.99
#2019-06-26|1952.07
#2019-06-27|1978.23
#2019-06-28|1970.43
#2019-07-01|1970.34
#2019-07-02|1999.10
#2019-07-03|2015.30
#2019-07-04|2010.40
#2019-07-05|2014.04
#2019-07-08|1980.60
#2019-07-09|1955.58
#2019-07-10|1949.91
#2019-07-11|1970.15
#2019-07-12|1985.60
#2019-07-15|1980.31
#2019-07-16|1984.84
#2019-07-17|1985.45
#2019-07-18|1987.25
#2019-07-19|2016.04
#2019-07-22|1982.73
#2019-07-23|1981.49
#2019-07-24|1974.07
#2019-07-25|1963.33
#2019-07-26|1944.51
#2019-07-29|1906.32
#2019-07-30|1905.84
#2019-07-31|1878.11
#2019-08-01|1847.73
#2019-08-02|1818.14
#2019-08-05|1751.96
#2019-08-06|1740.07
#2019-08-07|1748.47
#2019-08-08|1763.72
#2019-08-09|1736.74
#2019-08-12|1720.67
#2019-08-13|1676.37
#2019-08-14|1672.56
#2019-08-15|1717.42
#2019-08-16|1755.07
#2019-08-19|1798.79
#2019-08-20|1785.51
#2019-08-21|1787.56
#2019-08-22|1760.23
#2019-08-23|1771.41
#2019-08-26|1728.02
#2019-08-27|1727.31
#2019-08-28|1733.39
#2019-08-29|1742.62
#2019-08-30|1727.29
#2019-09-02|1698.84
#2019-09-03|1695.08
#2019-09-04|1806.64
#2019-09-05|1780.12
#2019-09-06|1794.59
#2019-09-09|1792.85
#2019-09-10|1787.97
#2019-09-11|1819.62
#2019-09-12|1798.63
#2019-09-13|1821.65
#2019-09-16|1796.01
#2019-09-17|1776.53
#2019-09-18|1776.32
#2019-09-19|1742.18
#2019-09-20|1730.25
#2019-09-23|1714.96
#2019-09-24|1724.26
#2019-09-25|1699.15
#2019-09-26|1700.94
#2019-09-27|1700.62
#2019-09-30|1706.89
#2019-10-01|1706.29
#2019-10-02|1714.37
#2019-10-03|1716.38
#2019-10-04|1693.41
#2019-10-07|1693.41
#2019-10-08|1694.37
#2019-10-09|1665.80
#2019-10-10|1654.52
#2019-10-11|1699.62
#2019-10-14|1704.43
#2019-10-15|1700.10
#2019-10-16|1729.48
#2019-10-17|1743.37
#2019-10-18|1731.47
#2019-10-21|1736.19
#2019-10-22|1739.22
#2019-10-23|1727.73
#2019-10-24|1743.48
#2019-10-25|1738.81
#2019-10-28|1770.01
#2019-10-29|1766.54
#2019-10-30|1760.10
#2019-10-31|1787.02
#2019-11-01|1802.67
#2019-11-04|1836.66
#2019-11-05|1839.96
#2019-11-06|1852.15
#2019-11-07|1864.47
#2019-11-08|1848.23
#2019-11-11|1789.43
#2019-11-12|1796.36
#2019-11-13|1746.36
#2019-11-14|1724.37
#2019-11-15|1728.72
#2019-11-18|1757.30
#2019-11-19|1787.85
#2019-11-20|1768.62
#2019-11-21|1744.87
#2019-11-22|1750.69
#2019-11-25|1796.41
#2019-11-26|1781.26
#2019-11-27|1790.51
#2019-11-28|1795.74
#2019-11-29|1765.43
#2019-12-02|1769.10
#2019-12-03|1767.44
#2019-12-04|1740.25
#2019-12-05|1744.87
#2019-12-06|1761.43
#2019-12-09|1756.92
#2019-12-10|1748.62
#2019-12-11|1759.30
#2019-12-12|1789.55
#2019-12-13|1841.65
#2019-12-16|1814.15
#2019-12-17|1827.57
#2019-12-18|1822.65
#2019-12-19|1808.60
#2019-12-20|1816.14
#2019-12-23|1813.09
#2019-12-24|1811.87
#2019-12-25|1811.87
#2019-12-26|1811.87
#2019-12-27|1832.89
#2019-12-30|1850.67
#2019-12-31|1843.61
#2020-01-01|1843.61
#2020-01-02|1878.74
#2020-01-03|1892.02
#2020-01-06|1877.99
#2020-01-07|1886.17
#2020-01-08|1867.98
#2020-01-09|1905.87
#2020-01-10|1913.97
#2020-01-13|1933.65
#2020-01-14|1936.43
#2020-01-15|1933.85
#2020-01-16|1947.07
#2020-01-17|1953.48
#2020-01-20|1927.25
#2020-01-21|1866.05
#2020-01-22|1879.41
#2020-01-23|1858.29
#2020-01-24|1861.11
#2020-01-27|1859.83
#2020-01-28|1860.19
#2020-01-29|1807.02
#2020-01-30|1764.56
#2020-01-31|1756.52
#2020-02-03|1756.75
#2020-02-04|1776.86
#2020-02-05|1779.47
#2020-02-06|1821.97
#2020-02-07|1813.94
#2020-02-10|1795.30
#2020-02-11|1807.31
#2020-02-12|1822.88
#2020-02-13|1813.57
#2020-02-14|1826.78
#2020-02-17|1834.71
#2020-02-18|1809.85
#2020-02-19|1812.51
#2020-02-20|1802.87
#2020-02-21|1782.24
#2020-02-24|1748.62
#2020-02-25|1751.61
#2020-02-26|1747.67
#2020-02-27|1770.59
#2020-02-28|1733.00
#2020-03-02|1728.55
#2020-03-03|1724.60
#2020-03-04|1722.19
#2020-03-05|1764.93
#2020-03-06|1729.74
#2020-03-09|1649.88
#2020-03-10|1669.72
#2020-03-11|1670.15
#2020-03-12|1603.69
#2020-03-13|1594.48
#2020-03-16|1538.79
#2020-03-17|1562.21
#2020-03-18|1491.11
#2020-03-19|1419.70
#2020-03-20|1485.35
#2020-03-23|1409.70
#2020-03-24|1467.82
#2020-03-25|1542.93
#2020-03-26|1536.86
#2020-03-27|1560.02
#2020-03-30|1538.24
#2020-03-31|1581.79
#2020-04-01|1568.39
#2020-04-02|1576.56
#2020-04-03|1582.80
#2020-04-06|1613.69
#2020-04-07|1647.44
#2020-04-08|1635.68
#2020-04-09|1644.43
#2020-04-10|1644.43
#2020-04-13|1644.44
#2020-04-14|1658.79
#2020-04-15|1633.67
#2020-04-16|1620.95
#2020-04-17|1665.87
#2020-04-20|1650.18
#2020-04-21|1615.14
#2020-04-22|1612.89
#2020-04-23|1617.22
#2020-04-24|1606.53
#2020-04-27|1637.03
#2020-04-28|1660.21
#2020-04-29|1664.63
#2020-04-30|1664.24
#2020-05-01|1664.22
#2020-05-04|1593.58
#2020-05-05|1607.55
#2020-05-06|1628.24
#2020-05-07|1616.92
#2020-05-08|1623.18
#2020-05-11|1649.02
#2020-05-12|1623.85
#2020-05-13|1612.19
#2020-05-14|1582.30
#2020-05-15|1594.99
#2020-05-18|1603.76
#2020-05-19|1649.54
#2020-05-20|1649.18
#2020-05-21|1647.44
#2020-05-22|1515.59
#2020-05-25|1510.81
#2020-05-26|1543.78
#2020-05-27|1536.69
#2020-05-28|1525.88
#2020-05-29|1505.36
#2020-06-01|1577.71
#2020-06-02|1621.56
#2020-06-03|1665.19
#2020-06-04|1665.49
#2020-06-05|1703.14
#2020-06-08|1713.42
#2020-06-09|1744.63
#2020-06-10|1740.46
#2020-06-11|1699.60
#2020-06-12|1705.47
#2020-06-15|1660.14
#2020-06-16|1695.36
#2020-06-17|1713.50
#2020-06-18|1718.30
#2020-06-19|1732.69
#2020-06-22|1747.59
#2020-06-23|1775.22
#2020-06-24|1775.16
#2020-06-25|1775.09
#2020-06-26|1757.21
#2020-06-29|1731.49
#2020-06-30|1742.00
#2020-07-01|1741.92
#2020-07-02|1807.13
#2020-07-03|1805.20
#2020-07-06|1860.17
#2020-07-07|1826.74
#2020-07-08|1836.71
#2020-07-09|1835.88
#2020-07-10|1808.99
#2020-07-13|1801.86
#2020-07-14|1782.87
#2020-07-15|1775.80
#2020-07-16|1739.02
#2020-07-17|1741.18
#2020-07-20|1732.91
#2020-07-21|1786.39
#2020-07-22|1738.96
#2020-07-23|1759.20
#2020-07-24|1727.94
#2020-07-27|1718.91
#2020-07-28|1732.18
#2020-07-29|1741.39
#2020-07-30|1724.89
#2020-07-31|1725.82
#2020-08-03|1715.91
#2020-08-04|1763.34
#2020-08-05|1772.52
#2020-08-06|1765.88
#2020-08-07|1746.88
#2020-08-10|1734.97
#2020-08-11|1766.04
#2020-08-12|1802.81
#2020-08-13|1797.68
#2020-08-14|1801.13
#2020-08-17|1813.13
#2020-08-18|1810.27
#2020-08-19|1800.97
#2020-08-20|1765.49
#2020-08-21|1807.27
#2020-08-24|1860.08
#2020-08-25|1845.22
#2020-08-26|1852.48
#2020-08-27|1837.18
#2020-08-28|1877.48
#2020-08-31|1877.67
#2020-09-01|1883.32
#2020-09-02|1884.24
#2020-09-03|1881.22
#2020-09-04|1841.25
#2020-09-07|1876.74
#2020-09-08|1862.33
#2020-09-09|1861.68
#2020-09-10|1844.68
#2020-09-11|1854.13
#2020-09-14|1859.84
#2020-09-15|1880.36
#2020-09-16|1880.69
#2020-09-17|1849.94
#2020-09-18|1859.06
#2020-09-21|1823.33
#2020-09-22|1804.90
#2020-09-23|1817.07
#2020-09-24|1775.83
#2020-09-25|1788.94
#2020-09-28|1791.11
#2020-09-29|1773.27
#2020-09-30|1774.72
#2020-10-01|1774.67
#2020-10-02|1774.66
#2020-10-05|1823.02
#2020-10-06|1839.99
#2020-10-07|1860.23
#2020-10-08|1860.53
#2020-10-09|1847.44
#2020-10-12|1865.00
#2020-10-13|1865.00
#2020-10-14|1871.95
#2020-10-15|1810.48
#2020-10-16|1801.83
#2020-10-19|1808.01
#2020-10-20|1812.79
#2020-10-21|1816.55
#2020-10-22|1822.79
#2020-10-23|1824.48
#2020-10-26|1824.49
#2020-10-27|1795.95
#2020-10-28|1816.87
#2020-10-29|1809.07
#2020-10-30|1750.37
#2020-11-02|1765.60
#2020-11-03|1841.34
#2020-11-04|1836.59
#2020-11-05|1880.74
#2020-11-06|1881.89
#2020-11-09|1918.50
#2020-11-10|1980.63
#2020-11-11|1961.67
#2020-11-12|1916.18
#2020-11-13|1932.53
#2020-11-16|1976.24
#2020-11-17|2000.47
#2020-11-18|2005.35
#2020-11-19|1984.98
#2020-11-20|2012.36
#2020-11-23|1977.40
#2020-11-24|2018.93
#2020-11-25|2019.04
#2020-11-26|2033.55
#2020-11-27|2019.60
#2020-11-30|1966.20
#2020-12-01|2011.66
#2020-12-02|2005.87
#2020-12-03|2023.34
#2020-12-04|2035.58
#2020-12-07|2009.35
#2020-12-08|1995.28
#2020-12-09|2024.43
#2020-12-10|2031.81
#2020-12-11|2031.35
#2020-12-14|2043.67
#2020-12-15|2031.05
#2020-12-16|2057.90
#2020-12-17|2064.82
#2020-12-18|2043.73
#2020-12-21|2060.14
#2020-12-22|2025.14
#2020-12-23|2065.56
#2020-12-24|2089.48
#2020-12-25|2089.48
#2020-12-28|2151.39
#2020-12-29|2138.27
#2020-12-30|2188.31
#2020-12-31|2167.76
#2021-01-01|2167.76
#2021-01-04|2247.55
#2021-01-05|2274.78
#2021-01-06|2211.80
#2021-01-07|2237.50
#2021-01-08|2279.34
#2021-01-11|2273.14
#2021-01-12|2332.88
#2021-01-13|2318.93
#2021-01-14|2311.95
#2021-01-15|2365.48
#2021-01-18|2398.01
#2021-01-19|2495.95
#2021-01-20|2449.96
#2021-01-21|2444.06
#2021-01-22|2385.82
#2021-01-25|2473.85
#2021-01-26|2391.50
#2021-01-27|2372.08
#2021-01-28|2283.33
#2021-01-29|2266.63
#2021-02-01|2312.22
#2021-02-02|2362.63
#2021-02-03|2361.27
#2021-02-04|2347.06
#2021-02-05|2387.52
#2021-02-08|2394.93
#2021-02-09|2414.41
#2021-02-10|2464.65
#2021-02-11|2471.43
#2021-02-12|2471.40
#2021-02-15|2471.43
#2021-02-16|2518.68
#2021-02-17|2552.31
#2021-02-18|2492.76
#2021-02-19|2496.15
#2021-02-22|2478.91
#2021-02-23|2541.79
#2021-02-24|2404.09
#2021-02-25|2387.22
#2021-02-26|2288.16
#2021-03-01|2350.95
#2021-03-02|2302.32
#2021-03-03|2357.56
#2021-03-04|2344.72
#2021-03-05|2312.37
#2021-03-08|2252.41
#2021-03-09|2302.72
#2021-03-10|2303.40
#2021-03-11|2343.69
#2021-03-12|2251.03
#2021-03-15|2297.26
#2021-03-16|2272.95
#2021-03-17|2274.90
#2021-03-18|2308.93
#2021-03-19|2293.98
#2021-03-22|2263.93
#2021-03-23|2243.38
#2021-03-24|2168.71
#2021-03-25|2232.80
#2021-03-26|2255.86
#2021-03-29|2264.61
#2021-03-30|2260.99
#2021-03-31|2226.71
#2021-04-01|2253.99
#2021-04-02|2253.99
#2021-04-05|2254.12
#2021-04-06|2253.86
#2021-04-07|2211.97
#2021-04-08|2304.53
#2021-04-09|2284.60
#2021-04-12|2250.23
#2021-04-13|2291.94
#2021-04-14|2301.36
#2021-04-15|2316.40
#2021-04-16|2309.08
#2021-04-19|2318.74
#2021-04-20|2332.74
#2021-04-21|2288.09
#2021-04-22|2302.09
#2021-04-23|2326.20
#2021-04-26|2352.16
#2021-04-27|2358.22
#2021-04-28|2359.02
#2021-04-29|2398.66
#2021-04-30|2313.32
#2021-05-03|2266.07
#2021-05-04|2297.42
#2021-05-05|2286.47
#2021-05-06|2317.71
#2021-05-07|2329.43
#2021-05-10|2337.01
#2021-05-11|2261.95
#2021-05-12|2250.93
#2021-05-13|2217.17
#2021-05-14|2308.49
#2021-05-17|2321.46
#2021-05-18|2348.96
#2021-05-19|2349.27
#2021-05-20|2324.29
#2021-05-21|2320.37
#2021-05-24|2313.29
#2021-05-25|2370.25
#2021-05-26|2391.54
#2021-05-27|2389.67
#2021-05-28|2395.97
#2021-05-31|2349.64
#2021-06-01|2372.49
#2021-06-02|2349.08
#2021-06-03|2311.41
#2021-06-04|2318.79
#2021-06-07|2296.42
#2021-06-08|2292.67
#2021-06-09|2279.27
#2021-06-10|2266.19
#2021-06-11|2267.24
#2021-06-14|2266.70
#2021-06-15|2237.26
#2021-06-16|2252.37
#2021-06-17|2250.35
#2021-06-18|2260.87
#2021-06-21|2219.34
#2021-06-22|2207.40
#2021-06-23|2260.83
#2021-06-24|2269.61
#2021-06-25|2291.73
#2021-06-28|2273.39
#2021-06-29|2262.05
#2021-06-30|2263.38
#2021-07-01|2263.50
#2021-07-02|2241.16
#2021-07-05|2255.27
#2021-07-06|2268.19
#2021-07-07|2309.09
#2021-07-08|2265.25
#2021-07-09|2269.95
#2021-07-12|2284.50
#2021-07-13|2332.34
#2021-07-14|2306.64
#2021-07-15|2311.64
#2021-07-16|2340.90
#2021-07-19|2288.28
#2021-07-20|2287.52
#2021-07-21|2315.38
#2021-07-22|2360.39
#2021-07-23|2313.64
#2021-07-26|2248.70
#2021-07-27|2143.49
#2021-07-28|2145.13
#2021-07-29|2239.03
#2021-07-30|2248.40
#2021-08-02|2276.36
#2021-08-03|2278.38
#2021-08-04|2276.29
#2021-08-05|2269.51
#2021-08-06|2280.30
#2021-08-09|2282.68
#2021-08-10|2275.88
#2021-08-11|2287.74
#2021-08-12|2226.94
#2021-08-13|2246.69
#2021-08-16|2242.21
#2021-08-17|2258.66
#2021-08-18|2277.13
#2021-08-19|2261.29
#2021-08-20|2218.61
#2021-08-23|2258.58
#2021-08-24|2264.91
#2021-08-25|2264.09
#2021-08-26|2234.91
#2021-08-27|2251.42
#2021-08-30|2244.07
#2021-08-31|2235.60
#2021-09-01|2256.71
#2021-09-02|2252.19
#2021-09-03|2235.75
#2021-09-06|2280.82
#2021-09-07|2288.52
#2021-09-08|2277.35
#2021-09-09|2248.99
#2021-09-10|2297.28
#2021-09-13|2287.24
#2021-09-14|2271.44
#2021-09-15|2216.86
#2021-09-16|2167.14
#2021-09-17|2168.69
#2021-09-20|2080.00
#2021-09-21|2161.57
#2021-09-22|2162.21
#2021-09-23|2157.77
#2021-09-24|2116.01
#2021-09-27|2119.63
#2021-09-28|2111.72
#2021-09-29|2153.39
#2021-09-30|2172.77
#2021-10-01|2172.31
#2021-10-04|2140.11
#2021-10-05|2165.45
#2021-10-06|2154.51
#2021-10-07|2181.50
#2021-10-08|2169.33
#2021-10-11|2151.87
#2021-10-12|2121.08
#2021-10-13|2121.26
#2021-10-14|2121.79
#2021-10-15|2140.60
#2021-10-18|2137.76
#2021-10-19|2185.31
#2021-10-20|2215.07
#2021-10-21|2186.61
#2021-10-22|2181.03
#2021-10-25|2209.77
#2021-10-26|2196.23
#2021-10-27|2164.65
#2021-10-28|2163.61
#2021-10-29|2144.58
#2021-11-01|2139.48
#2021-11-02|2138.03
#2021-11-03|2104.32
#2021-11-04|2100.38
#2021-11-05|2111.10
#2021-11-08|2111.46
#2021-11-09|2097.66
#2021-11-10|2052.22
#2021-11-11|2058.84
#2021-11-12|2061.09
#2021-11-15|2091.77
#2021-11-16|2103.11
#2021-11-17|2088.06
#2021-11-18|2086.98
#2021-11-19|2079.84
#2021-11-22|2092.63
#2021-11-23|2080.57
#2021-11-24|2105.92
#2021-11-25|2107.18
#2021-11-26|2052.97
#2021-11-29|2035.16
#2021-11-30|1983.40
#2021-12-01|1998.75
#2021-12-02|2002.02
#2021-12-03|2010.19
#2021-12-06|2008.25
#2021-12-07|2055.59
#2021-12-08|2068.07
#2021-12-09|2065.79
#2021-12-10|2045.09
#2021-12-13|2042.03
#2021-12-14|2006.21
#2021-12-15|1992.60
#2021-12-16|2000.16
#2021-12-17|1988.44
#2021-12-20|1953.01
#2021-12-21|1953.59
#2021-12-22|1961.19
#2021-12-23|1971.37
#2021-12-24|1976.75
#2021-12-27|1976.47
#2021-12-28|1989.68
#2021-12-29|1986.58
#2021-12-30|1983.92
#2021-12-31|1977.13
#2022-01-03|1982.80
#2022-01-04|1984.14
#2022-01-05|1961.01
#2022-01-06|1967.30
#2022-01-07|2010.59
#2022-01-10|2013.00
#2022-01-11|1983.68
#2022-01-12|2039.58
#2022-01-13|2052.59
#2022-01-14|2075.72
#2022-01-17|2050.34
#2022-01-18|2040.08
#2022-01-19|2067.68
#2022-01-20|2169.01
#2022-01-21|2179.80
#2022-01-24|2158.09
#2022-01-25|2110.10
#2022-01-26|2107.41
#2022-01-27|2074.69
#2022-01-28|1993.64
#2022-01-31|1990.94
#2022-02-01|1991.83
#2022-02-02|1991.99
#2022-02-03|1992.08
#2022-02-04|2067.62
#2022-02-07|2073.00
#2022-02-08|2082.00
#2022-02-09|2111.72
#2022-02-10|2101.45
#2022-02-11|2109.74
#2022-02-14|2096.84
#2022-02-15|2086.16
#2022-02-16|2116.15
#2022-02-17|2126.45
#2022-02-18|2102.05
#2022-02-21|2102.43
#2022-02-22|2017.38
#2022-02-23|2015.17
#2022-02-24|1934.69
#2022-02-25|1920.73
#2022-02-28|1893.05
#2022-03-01|1887.08
#2022-03-02|1843.62
#2022-03-03|1860.51
#2022-03-04|1829.90
#2022-03-07|1738.53
#2022-03-08|1710.50
#2022-03-09|1677.33
#2022-03-10|1742.67
#2022-03-11|1789.04
#2022-03-14|1776.19
#2022-03-15|1685.58
#2022-03-16|1781.78
#2022-03-17|1889.92
#2022-03-18|1883.49
#2022-03-21|1889.08
#2022-03-22|1920.82
#2022-03-23|1939.86
#2022-03-24|1936.82
#2022-03-25|1883.40
#2022-03-28|1886.29
#2022-03-29|1890.62
#2022-03-30|1922.70
#2022-03-31|1912.62
#2022-04-01|1913.65
#2022-04-04|1931.56
#2022-04-05|1931.32
#2022-04-06|1892.04
#2022-04-07|1883.28
#2022-04-08|1914.15
#2022-04-11|1856.96
#2022-04-12|1845.43
#2022-04-13|1831.12
#2022-04-14|1831.50
#2022-04-15|1831.50
#2022-04-18|1831.37
#2022-04-19|1789.96
#2022-04-20|1800.96
#2022-04-21|1792.34
#2022-04-22|1795.63
#2022-04-25|1728.65
#2022-04-26|1717.46
#2022-04-27|1736.11
#2022-04-28|1763.73
#2022-04-29|1778.81
#2022-05-02|1778.45
#2022-05-03|1786.31
#2022-05-04|1766.29
#2022-05-05|1765.75
#2022-05-06|1708.82
#2022-05-09|1708.81
#2022-05-10|1695.28
#2022-05-11|1677.03
#2022-05-12|1673.05
#2022-05-13|1699.00
#2022-05-16|1706.37
#2022-05-17|1778.42
#2022-05-18|1787.17
#2022-05-19|1763.23
#2022-05-20|1819.09
#2022-05-23|1782.05
#2022-05-24|1761.94
#2022-05-25|1763.12
#2022-05-26|1762.69
#2022-05-27|1804.75
#2022-05-30|1835.12
#2022-05-31|1840.79
#2022-06-01|1848.10
#2022-06-02|1834.24
#2022-06-03|1834.33
#2022-06-06|1877.94
#2022-06-07|1862.86
#2022-06-08|1885.65
#2022-06-09|1885.39
#2022-06-10|1863.10
#2022-06-13|1814.54
#2022-06-14|1809.79
#2022-06-15|1834.48
#2022-06-16|1807.99
#2022-06-17|1843.21
#2022-06-20|1862.92
#2022-06-21|1890.58
#2022-06-22|1841.92
#2022-06-23|1850.57
#2022-06-24|1890.02
#2022-06-27|1962.14
#2022-06-28|1985.02
#2022-06-29|1979.16
#2022-06-30|1973.52
#2022-07-01|1973.54
#2022-07-04|1954.98
#2022-07-05|1960.46
#2022-07-06|1934.59
#2022-07-07|1943.77
#2022-07-08|1954.25
#2022-07-11|1910.89
#2022-07-12|1906.78
#2022-07-13|1913.28
#2022-07-14|1894.10
#2022-07-15|1861.84
#2022-07-18|1896.11
#2022-07-19|1886.40
#2022-07-20|1894.36
#2022-07-21|1825.11
#2022-07-22|1828.81
#2022-07-25|1845.50
#2022-07-26|1883.31
#2022-07-27|1869.16
#2022-07-28|1858.05
#2022-07-29|1830.72
#2022-08-01|1813.17
#2022-08-02|1758.36
#2022-08-03|1753.33
#2022-08-04|1794.54
#2022-08-05|1798.34
#2022-08-08|1799.08
#2022-08-09|1795.96
#2022-08-10|1763.55
#2022-08-11|1787.04
#2022-08-12|1803.09
#2022-08-15|1789.33
#2022-08-16|1782.10
#2022-08-17|1766.99
#2022-08-18|1742.71
#2022-08-19|1741.39
#2022-08-22|1730.19
#2022-08-23|1723.21
#2022-08-24|1698.22
#2022-08-25|1767.93
#2022-08-26|1771.74
#2022-08-29|1750.37
#2022-08-30|1731.26
#2022-08-31|1726.09
#2022-09-01|1705.19
#2022-09-02|1692.31
#2022-09-05|1694.97
#2022-09-06|1685.89
#2022-09-07|1660.65
#2022-09-08|1642.04
#2022-09-09|1703.09
#2022-09-12|1703.19
#2022-09-13|1682.10
#2022-09-14|1638.17
#2022-09-15|1642.71
#2022-09-16|1627.30
#2022-09-19|1620.64
#2022-09-20|1631.06
#2022-09-21|1620.90
#2022-09-22|1581.20
#2022-09-23|1570.27
#2022-09-26|1562.23
#2022-09-27|1555.85
#2022-09-28|1506.88
#2022-09-29|1485.98
#2022-09-30|1499.58
#2022-10-03|1492.07
#2022-10-04|1492.07
#2022-10-05|1596.22
#2022-10-06|1593.27
#2022-10-07|1593.06
#2022-10-10|1556.95
#2022-10-11|1524.46
#2022-10-12|1544.44
#2022-10-13|1498.02
#2022-10-14|1497.30
#2022-10-17|1503.80
#2022-10-18|1524.10
#2022-10-19|1511.12
#2022-10-20|1502.49
#2022-10-21|1479.70
#2022-10-24|1347.94
#2022-10-25|1313.58
#2022-10-26|1344.60
#2022-10-27|1355.65
#2022-10-28|1296.87
#2022-10-31|1308.67
#2022-11-01|1394.80
#2022-11-02|1417.83
#2022-11-03|1388.65
#2022-11-04|1458.87
#2022-11-07|1514.43
#2022-11-08|1531.99
#2022-11-09|1518.80
#2022-11-10|1499.47
#2022-11-11|1637.08
#2022-11-14|1693.21
#2022-11-15|1727.08
#2022-11-16|1721.07
#2022-11-17|1723.12
#2022-11-18|1714.81
#2022-11-21|1681.87
#2022-11-22|1661.94
#2022-11-23|1674.68
#2022-11-24|1688.13
#2022-11-25|1673.17
#2022-11-28|1620.94
#2022-11-29|1714.87
#2022-11-30|1760.21
#2022-12-01|1812.79
#2022-12-02|1796.90
#2022-12-05|1882.85
#2022-12-06|1894.51
#2022-12-07|1809.62
#2022-12-08|1893.42
#2022-12-09|1937.17
#2022-12-12|1921.75
#2022-12-13|1957.27
#2022-12-14|1918.25
#2022-12-15|1911.57
#2022-12-16|1907.10
#2022-12-19|1885.73
#2022-12-20|1892.32
#2022-12-21|1889.37
#2022-12-22|1901.01
#2022-12-23|1943.04
#2022-12-26|1943.04
#2022-12-27|1943.84
#2022-12-28|1955.45
#2022-12-29|1924.34
#2022-12-30|1941.57
#2023-01-02|1941.57
#2023-01-03|1971.04
#2023-01-04|2033.36
#2023-01-05|2014.78
#2023-01-06|2003.62
#2023-01-09|2014.63
#2023-01-10|1991.86
#2023-01-11|1969.55
#2023-01-12|2015.31
#2023-01-13|2007.13
#2023-01-16|1997.18
#2023-01-17|1952.04
#2023-01-18|1969.12
#2023-01-19|1981.41
#2023-01-20|1996.37
#2023-01-23|1995.07
#2023-01-24|1994.98
#2023-01-25|1994.85
#2023-01-26|2042.96
#2023-01-27|2028.15
#2023-01-30|2010.87
#2023-01-31|1983.62
#2023-02-01|1958.32
#2023-02-02|1931.91
#2023-02-03|1924.17
#2023-02-06|1909.51
#2023-02-07|1908.15
#2023-02-08|1910.35
#2023-02-09|1951.41
#2023-02-10|1914.61
#2023-02-13|1913.09
#2023-02-14|1918.97
#2023-02-15|1878.60
#2023-02-16|1897.17
#2023-02-17|1869.19
#2023-02-20|1870.32
#2023-02-21|1854.78
#2023-02-22|1853.49
#2023-02-23|1833.62
#2023-02-24|1819.61
#2023-02-27|1831.58
#2023-02-28|1840.63
#2023-03-01|1900.65
#2023-03-02|1918.82
#2023-03-03|1921.76
#2023-03-06|1931.62
#2023-03-07|1924.80
#2023-03-08|1887.78
#2023-03-09|1893.86
#2023-03-10|1820.41
#2023-03-13|1875.29
#2023-03-14|1812.23
#2023-03-15|1823.88
#2023-03-16|1754.29
#2023-03-17|1804.58
#2023-03-20|1745.24
#2023-03-21|1771.69
#2023-03-22|1827.09
#2023-03-23|1847.97
#2023-03-24|1853.13
#2023-03-27|1822.05
#2023-03-28|1844.53
#2023-03-29|1877.67
#2023-03-30|1874.60
#2023-03-31|1877.49
#2023-04-03|1890.18
#2023-04-04|1882.10
#2023-04-05|1881.98
#2023-04-06|1894.11
#2023-04-07|1894.11
#2023-04-10|1894.07
#2023-04-11|1906.67
#2023-04-12|1916.30
#2023-04-13|1905.08
#2023-04-14|1901.26
#2023-04-17|1929.08
#2023-04-18|1924.38
#2023-04-19|1900.39
#2023-04-20|1880.12
#2023-04-21|1856.67
#2023-04-24|1847.59
#2023-04-25|1843.26
#2023-04-26|1865.86
#2023-04-27|1883.28
#2023-04-28|1876.54
#2023-05-01|1876.55
#2023-05-02|1880.88
#2023-05-03|1860.68
#2023-05-04|1864.12
#2023-05-05|1818.56
#2023-05-08|1854.73
#2023-05-09|1804.83
#2023-05-10|1803.91
#2023-05-11|1800.61
#2023-05-12|1776.30
#2023-05-15|1819.05
#2023-05-16|1802.22
#2023-05-17|1763.73
#2023-05-18|1766.16
#2023-05-19|1760.34
#2023-05-22|1779.51
#2023-05-23|1768.05
#2023-05-24|1740.88
#2023-05-25|1718.32
#2023-05-26|1718.35
#2023-05-29|1712.25
#2023-05-30|1708.68
#2023-05-31|1682.64
#2023-06-01|1690.36
#2023-06-02|1751.47
#2023-06-05|1787.35
#2023-06-06|1778.35
#2023-06-07|1792.23
#2023-06-08|1816.81
#2023-06-09|1807.91
#2023-06-12|1823.63
#2023-06-13|1840.13
#2023-06-14|1834.49
#2023-06-15|1832.51
#2023-06-16|1841.37
#2023-06-19|1842.08
#2023-06-20|1820.09
#2023-06-21|1797.15
#2023-06-22|1796.41
#2023-06-23|1758.38
#2023-06-26|1736.56
#2023-06-27|1770.32
#2023-06-28|1774.85
#2023-06-29|1774.17
#2023-06-30|1760.71
#2023-07-03|1797.53
#2023-07-04|1811.74
#2023-07-05|1785.50
#2023-07-06|1725.05
#2023-07-07|1699.09
#2023-07-10|1701.73
#2023-07-11|1719.69
#2023-07-12|1744.90
#2023-07-13|1804.00
#2023-07-14|1796.02
#2023-07-17|1796.02
#2023-07-18|1772.13
#2023-07-19|1756.80
#2023-07-20|1738.87
#2023-07-21|1764.14
#2023-07-24|1709.58
#2023-07-25|1756.12
#2023-07-26|1756.89
#2023-07-27|1781.56
#2023-07-28|1806.33
#2023-07-31|1801.61
#2023-08-01|1793.32
#2023-08-02|1747.72
#2023-08-03|1746.98
#2023-08-04|1727.25
#2023-08-07|1724.48
#2023-08-08|1690.11
#2023-08-09|1677.96
#2023-08-10|1708.77
#2023-08-11|1692.46
#2023-08-14|1667.94
#2023-08-15|1644.75
#2023-08-16|1625.45
#2023-08-17|1631.48
#2023-08-18|1609.24
#2023-08-21|1555.05
#2023-08-22|1570.18
#2023-08-23|1588.88
#2023-08-24|1600.38
#2023-08-25|1564.73
#2023-08-28|1591.51
#2023-08-29|1647.69
#2023-08-30|1662.24
#2023-08-31|1654.54
#2023-09-01|1653.71
#2023-09-04|1683.95
#2023-09-05|1640.78
#2023-09-06|1630.58
#2023-09-07|1609.88
#2023-09-08|1616.11
#2023-09-11|1579.69
#2023-09-12|1588.13
#2023-09-13|1594.58
#2023-09-14|1570.39
#2023-09-15|1586.12
#2023-09-18|1555.81
#2023-09-19|1552.49
#2023-09-20|1547.52
#2023-09-21|1533.12
#2023-09-22|1561.45
#2023-09-25|1530.16
#2023-09-26|1491.13
#2023-09-27|1531.53
#2023-09-28|1501.03
#2023-09-29|1532.28
#2023-10-02|1532.14
#2023-10-03|1526.15
#2023-10-04|1540.18
#2023-10-05|1549.07
#2023-10-06|1578.80
#2023-10-09|1575.00
#2023-10-10|1579.46
#2023-10-11|1606.12
#2023-10-12|1635.81
#2023-10-13|1599.20
#2023-10-16|1591.69
#2023-10-17|1615.33
#2023-10-18|1606.40
#2023-10-19|1556.56
#2023-10-20|1563.01
#2023-10-23|1562.96
#2023-10-24|1564.36
#2023-10-25|1549.71
#2023-10-26|1551.89
#2023-10-27|1576.52
#2023-10-30|1579.06
#2023-10-31|1557.25
#2023-11-01|1548.53
#2023-11-02|1565.81
#2023-11-03|1622.43
#2023-11-06|1664.22
#2023-11-07|1626.21
#2023-11-08|1602.59
#2023-11-09|1611.77
#2023-11-10|1592.17
#2023-11-13|1615.41
#2023-11-14|1627.59
#2023-11-15|1684.84
#2023-11-16|1660.36
#2023-11-17|1654.66
#2023-11-20|1674.29
#2023-11-21|1660.52
#2023-11-22|1667.48
#2023-11-23|1675.87
#2023-11-24|1637.84
#2023-11-27|1621.27
#2023-11-28|1611.95
#2023-11-29|1586.86
#2023-11-30|1553.90
#2023-12-01|1548.30
#2023-12-04|1519.24
#2023-12-05|1454.06
#2023-12-06|1457.25
#2023-12-07|1439.07
#2023-12-08|1452.43
#2023-12-11|1443.69
#2023-12-12|1440.18
#2023-12-13|1438.40
#2023-12-14|1476.36
#2023-12-15|1536.69
#2023-12-18|1522.62
#2023-12-19|1508.00
#2023-12-20|1520.17
#2023-12-21|1505.17
#2023-12-22|1508.01
#2023-12-25|1508.01
#2023-12-26|1509.03
#2023-12-27|1516.54
#2023-12-28|1552.77
#2023-12-29|1553.23
#2024-01-01|1553.23
#2024-01-02|1504.20
#2024-01-03|1487.53
#2024-01-04|1476.04
#2024-01-05|1474.45
#2024-01-08|1440.43
#2024-01-09|1442.97
#2024-01-10|1424.50
#2024-01-11|1441.89
#2024-01-12|1448.54
#2024-01-15|1469.84
#2024-01-16|1415.60
#2024-01-17|1355.96
#2024-01-18|1352.03
#2024-01-19|1365.24
#2024-01-22|1328.85
#2024-01-23|1380.98
#2024-01-24|1418.97
#2024-01-25|1460.09
#2024-01-26|1458.23
#2024-01-29|1460.04
#2024-01-30|1405.48
#2024-01-31|1383.58
#2024-02-01|1386.73
#2024-02-02|1359.46
#2024-02-05|1361.32
#2024-02-06|1414.79
#2024-02-07|1429.00
#2024-02-08|1420.68
#2024-02-09|1419.28
#2024-02-12|1419.69
#2024-02-13|1419.72
#2024-02-14|1420.82
#2024-02-15|1435.53
#2024-02-16|1459.64
#2024-02-19|1446.91
#2024-02-20|1438.94
#2024-02-21|1476.61
#2024-02-22|1487.84
#2024-02-23|1476.10
#2024-02-26|1458.47
#2024-02-27|1457.16
#2024-02-28|1437.96
#2024-02-29|1439.53
#2024-03-01|1418.82
#2024-03-04|1432.20
#2024-03-05|1383.17
#2024-03-06|1383.09
#2024-03-07|1368.36
#2024-03-08|1395.77
#2024-03-11|1418.46
#2024-03-12|1467.67
#2024-03-13|1481.66
#2024-03-14|1438.22
#2024-03-15|1413.77
#2024-03-18|1380.21
#2024-03-19|1346.26
#2024-03-20|1330.02
#2024-03-21|1351.96
#2024-03-22|1327.50
#2024-03-25|1297.78
#2024-03-26|1292.54
#2024-03-27|1258.36
#2024-03-28|1256.35
#2024-03-29|1256.35
#2024-04-01|1256.57
#2024-04-02|1289.73
#2024-04-03|1267.63
#2024-04-04|1267.70
#2024-04-05|1274.78
#2024-04-08|1258.21
#2024-04-09|1264.81
#2024-04-10|1272.74
#2024-04-11|1264.02
#2024-04-12|1209.64
#2024-04-15|1183.26
#2024-04-16|1150.33
#2024-04-17|1159.38
#2024-04-18|1180.40
#2024-04-19|1163.83
#2024-04-22|1187.69
#2024-04-23|1216.55
#2024-04-24|1257.85
#2024-04-25|1289.59
#2024-04-26|1332.47
#2024-04-29|1391.44
#2024-04-30|1394.19
#2024-05-01|1393.76
#2024-05-02|1441.60
#2024-05-03|1479.20
#2024-05-06|1496.79
#2024-05-07|1472.15
#2024-05-08|1459.82
#2024-05-09|1495.79
#2024-05-10|1554.45
#2024-05-13|1553.19
#2024-05-14|1532.77
#2024-05-15|1533.06
#2024-05-16|1556.18
#2024-05-17|1593.73
#2024-05-20|1594.07
#2024-05-21|1537.71
#2024-05-22|1531.42
#2024-05-23|1508.15
#2024-05-24|1480.62
#2024-05-27|1512.62
#2024-05-28|1506.01
#2024-05-29|1493.13
#2024-05-30|1468.14
#2024-05-31|1476.10
#2024-06-03|1476.14
#2024-06-04|1469.92
#2024-06-05|1477.87
#2024-06-06|1475.58
#2024-06-07|1459.55
#2024-06-10|1459.21
#2024-06-11|1432.66
#2024-06-12|1412.62
#2024-06-13|1420.34
#2024-06-14|1392.68
#2024-06-17|1396.16
#2024-06-18|1389.26
#2024-06-19|1419.88
#2024-06-20|1410.70
#2024-06-21|1393.32
#2024-06-24|1389.00
#2024-06-25|1375.98
#2024-06-26|1369.32
#2024-06-27|1342.22
#2024-06-28|1335.94
#2024-07-01|1335.09
#2024-07-02|1324.41
#2024-07-03|1340.31
#2024-07-04|1331.88
#2024-07-05|1306.48
#2024-07-08|1284.62
#2024-07-09|1292.83
#2024-07-10|1303.32
#2024-07-11|1350.90
#2024-07-12|1384.88
#2024-07-15|1368.88
#2024-07-16|1330.60
#2024-07-17|1347.85
#2024-07-18|1345.78
#2024-07-19|1332.72
#2024-07-22|1330.17
#2024-07-23|1322.44
#2024-07-24|1285.99
#2024-07-25|1269.75
#2024-07-26|1280.25
#2024-07-29|1298.30
#2024-07-30|1292.07
#2024-07-31|1291.40
#2024-08-01|1290.96
#2024-08-02|1264.06
#2024-08-05|1277.28
#2024-08-06|1260.00
#2024-08-07|1276.46
#2024-08-08|1274.03
#2024-08-09|1286.67
#2024-08-12|1281.40
#2024-08-13|1291.29
#2024-08-14|1272.05
#2024-08-15|1267.25
#2024-08-16|1279.62
#2024-08-19|1284.88
#2024-08-20|1286.57
#2024-08-21|1269.11
#2024-08-22|1320.28
#2024-08-23|1320.69
#2024-08-26|1338.21
#2024-08-27|1347.57
#2024-08-28|1335.36
#2024-08-29|1350.59
#2024-08-30|1352.59
#2024-09-02|1341.05
#2024-09-03|1335.91
#2024-09-04|1323.00
#2024-09-05|1335.01
#2024-09-06|1342.19
#2024-09-09|1319.03
#2024-09-10|1303.52
#2024-09-11|1292.95
#2024-09-12|1323.24
#2024-09-13|1325.54
#2024-09-16|1319.89
#2024-09-17|1333.15
#2024-09-18|1333.22
#2024-09-19|1378.41
#2024-09-20|1414.38
#2024-09-23|1411.00
#2024-09-24|1468.47
#2024-09-25|1491.39
#2024-09-26|1566.22
#2024-09-27|1695.31
#2024-09-30|1746.34
#2024-10-01|1744.39
#2024-10-02|1874.12
#2024-10-03|1854.46
#2024-10-04|1914.39
#2024-10-07|1910.14
#2024-10-08|1692.76
#2024-10-09|1665.93
#2024-10-10|1720.36
#2024-10-11|1719.83
#2024-10-14|1685.49
#2024-10-15|1615.99
#2024-10-16|1608.43
#2024-10-17|1587.40
#2024-10-18|1633.79
#2024-10-21|1602.35
#2024-10-22|1591.29
#2024-10-23|1597.15
#2024-10-24|1598.93
#2024-10-25|1616.37
#2024-10-28|1614.29
#2024-10-29|1613.30
#2024-10-30|1585.12
#2024-10-31|1590.08
#2024-11-01|1603.95
#2024-11-04|1606.20
#2024-11-05|1645.34
#2024-11-06|1601.32
#2024-11-07|1636.95
#2024-11-08|1646.98
#2024-11-11|1601.29
#2024-11-12|1552.91
#2024-11-13|1546.28
#2024-11-14|1517.94
#2024-11-15|1492.64
#2024-11-18|1496.63
#2024-11-19|1501.70
#2024-11-20|1506.48
#2024-11-21|1492.75
#2024-11-22|1463.98
#2024-11-25|1464.08
#2024-11-26|1470.63
#2024-11-27|1498.87
#2024-11-28|1490.46
#2024-11-29|1498.44
#2024-12-02|1498.33
#2024-12-03|1508.45
#2024-12-04|1494.42
#2024-12-05|1477.08
#2024-12-06|1500.09
#2024-12-09|1542.03
#2024-12-10|1553.41
#2024-12-11|1530.73
#2024-12-12|1532.95
#2024-12-13|1498.78
#2024-12-16|1466.35
#2024-12-17|1465.74
#2024-12-18|1472.23
#2024-12-19|1459.15
#2024-12-20|1456.59
#2024-12-23|1472.14
#2024-12-24|1499.90
#2024-12-25|1499.90
#2024-12-26|1499.70
#2024-12-27|1488.42
#2024-12-30|1484.47
#2024-12-31|1483.36
#2025-01-01|1483.36
#2025-01-02|1451.58
#2025-01-03|1454.71
#2025-01-06|1447.62
#2025-01-07|1435.48
#2025-01-08|1419.89
#2025-01-09|1404.46
#2025-01-10|1392.35
#2025-01-13|1377.76
#2025-01-14|1398.68
#2025-01-15|1405.83
#2025-01-16|1431.38
#2025-01-17|1436.72
#2025-01-20|1455.09
#2025-01-21|1465.01
#2025-01-22|1449.49
#2025-01-23|1438.86
#2025-01-24|1461.93
#2025-01-27|1455.78
#2025-01-28|1461.16
#2025-01-29|1461.01
#2025-01-30|1461.10
#2025-01-31|1460.99
#2025-02-03|1447.59
#2025-02-04|1477.36
#2025-02-05|1449.37
#2025-02-06|1459.73
#2025-02-07|1469.45
#2025-02-10|1468.98
#2025-02-11|1443.62
#2025-02-12|1485.04
#2025-02-13|1510.72
#2025-02-14|1563.93
#2025-02-17|1552.77
#2025-02-18|1556.77
#2025-02-19|1553.60
#2025-02-20|1527.12
#2025-02-21|1616.96
#2025-02-24|1614.90
#2025-02-25|1596.07
#2025-02-26|1662.81
#2025-02-27|1689.53
#2025-02-28|1638.16
#2025-03-03|1615.32
#2025-03-04|1623.61
#2025-03-05|1664.14
#2025-03-06|1738.58
#2025-03-07|1724.63
#2025-03-10|1700.45
#2025-03-11|1707.74
#2025-03-12|1717.36
#2025-03-13|1691.73
#2025-03-14|1684.80
#2025-03-17|1719.46
#2025-03-18|1736.94
#2025-03-19|1757.24
#2025-03-20|1727.26
#2025-03-21|1683.12
#2025-03-24|1675.13
#2025-03-25|1636.58
#2025-03-26|1647.91
#2025-03-27|1676.46
#2025-03-28|1663.48
#2025-03-31|1635.36
#2025-04-01|1657.47
#2025-04-02|1674.33
#2025-04-03|1649.90
#2025-04-04|1651.20
#2025-04-07|1457.54
#2025-04-08|1462.96
#2025-04-09|1420.70
#2025-04-10|1444.17
#2025-04-11|1446.79
#2025-04-14|1516.78
#2025-04-15|1516.41
#2025-04-16|1511.69
#2025-04-17|1539.28
#2025-04-18|1539.28
#2025-04-21|1539.82
#2025-04-22|1551.75
#2025-04-23|1588.54
#2025-04-24|1578.64
#2025-04-25|1574.31
#2025-04-28|1568.13
#2025-04-29|1564.71
#2025-04-30|1633.44
#2025-05-01|1632.90
#2025-05-02|1663.42
#2025-05-05|1663.43
#2025-05-06|1694.74
#2025-05-07|1729.60
#2025-05-08|1715.05
#2025-05-09|1731.67
#2025-05-12|1773.39
#2025-05-13|1742.67
#2025-05-14|1796.62
#2025-05-15|1798.80
#2025-05-16|1799.81
#2025-05-19|1794.70
#2025-05-20|1813.24
#2025-05-21|1819.93
#2025-05-22|1802.20
#2025-05-23|1796.71
#2025-05-26|1788.95
#2025-05-27|1818.24
#2025-05-28|1799.57
#2025-05-29|1836.68
#2025-05-30|1836.85
#2025-06-02|1835.73
#2025-06-03|1859.29
#2025-06-04|1859.46
#2025-06-05|1873.99
#2025-06-06|1874.73
#2025-06-09|1926.42
#2025-06-10|1936.99
#2025-06-11|1954.77
#2025-06-12|1917.88
#2025-06-13|1926.19
#2025-06-16|1929.26
#2025-06-17|1922.09
#2025-06-18|1897.91
#2025-06-19|1852.10
#2025-06-20|1875.28
#2025-06-23|1897.98
#2025-06-24|1963.41
#2025-06-25|1987.72
#2025-06-26|1975.23
#2025-06-27|1983.09
#2025-06-30|1958.64
#2025-07-01|1958.64
#2025-07-02|1976.94
#2025-07-03|1985.71
#2025-07-04|1932.76
#2025-07-07|1916.20
#2025-07-08|1942.42
#2025-07-09|1930.52
#2025-07-10|1934.48
#2025-07-11|1975.50
#2025-07-14|1953.41
#2025-07-15|1971.30
#2025-07-16|1951.12
#2025-07-17|1948.89
#2025-07-18|1973.39
#2025-07-21|1983.58
#2025-07-22|1978.32
#2025-07-23|2018.15
#2025-07-24|2032.40
#2025-07-25|2002.35
#2025-07-28|2077.63
#2025-07-29|2073.27
#2025-07-30|2042.15
#2025-07-31|2018.00
#2025-08-01|1970.18
#2025-08-04|1985.58
#2025-08-05|2021.33
#2025-08-06|2026.78
#2025-08-07|2049.44
#2025-08-08|2029.23
#2025-08-11|2036.22
#2025-08-12|2045.48
#2025-08-13|2094.39
#2025-08-14|2098.40
#2025-08-15|2071.99
#2025-08-18|2066.41
#2025-08-19|2056.44
#2025-08-20|2067.36
#2025-08-21|2059.93
#2025-08-22|2060.35
#2025-08-25|2110.59
#2025-08-26|2082.85
#2025-08-27|2054.71
#2025-08-28|2059.61
#2025-08-29|2068.80
#2025-09-01|2095.69
#2025-09-02|2064.58
#2025-09-03|2050.88
#2025-09-04|2035.97
#2025-09-05|2047.58
#2025-09-08|2074.55
#2025-09-09|2109.09
#2025-09-10|2142.88
#2025-09-11|2129.89
#2025-09-12|2146.13
#2025-09-15|2138.07
#2025-09-16|2124.85
#2025-09-17|2140.69
#2025-09-18|2096.55
#2025-09-19|2075.92
#2025-09-22|2072.11
#2025-09-23|2046.76
#2025-09-24|2039.73
#2025-09-25|2038.29
#2025-09-26|2042.37
#2025-09-29|2097.48
#2025-09-30|2103.96
#2025-10-01|2103.54
#2025-10-02|2119.69
#2025-10-03|2111.33
#2025-10-06|2122.58
#2025-10-07|2122.50
#2025-10-08|2106.66
#2025-10-09|2150.62
#2025-10-10|2128.51
#2025-10-13|2079.07
#2025-10-14|2033.81
#2025-10-15|2063.68
#2025-10-16|2056.47
#2025-10-17|2011.87
#2025-10-20|2076.11
#2025-10-21|2095.57
#2025-10-22|2051.41
#2025-10-23|2055.84
#2025-10-24|2068.06
#2025-10-27|2100.44
#2025-10-28|2133.57
#2025-10-29|2133.30
#2025-10-30|2113.21
#2025-10-31|2129.75
#2025-11-03|2204.53
#2025-11-04|2193.15
#2025-11-05|2186.54
#2025-11-06|2228.01
#2025-11-07|2223.28
#2025-11-10|2237.35
#2025-11-11|2254.02
#2025-11-12|2284.59
#2025-11-13|2286.62
#2025-11-14|2240.45
#2025-11-17|2219.17
#2025-11-18|2161.93
#2025-11-19|2149.78
#2025-11-20|2167.84
#2025-11-21|2118.18
#2025-11-24|2163.15
#2025-11-25|2169.83
#2025-11-26|2185.30
#2025-11-27|2198.30
#2025-11-28|2173.61
#2025-12-01|2173.59
#2025-12-02|2174.27
#2025-12-03|2144.41
#2025-12-04|2143.19
#2025-12-05|2137.13
#2025-12-08|2126.65
#2025-12-09|2111.49
#2025-12-10|2117.77
#2025-12-11|2111.90
#2025-12-12|2140.85
#2025-12-15|2170.82
#2025-12-16|2145.47
#2025-12-17|2165.84
#2025-12-18|2178.21
#2025-12-19|2202.55
#2025-12-22|2209.68
#2025-12-23|2212.92
#2025-12-24|2226.42
#2025-12-25|2226.42
#2025-12-26|2227.65
#2025-12-29|2208.17
#2025-12-30|2199.92
#2025-12-31|2170.91
#2026-01-01|2170.91
#2026-01-02|2235.82
#2026-01-05|2252.29
#2026-01-06|2306.33
#2026-01-07|2299.40
#2026-01-08|2254.96
#2026-01-09|2263.25
#2026-01-12|2258.32
#2026-01-13|2277.49
#2026-01-14|2288.78
#2026-01-15|2297.83
#2026-01-16|2278.88
#2026-01-19|2260.59
#2026-01-20|2250.21
#2026-01-21|2252.75
#2026-01-22|2241.78
#2026-01-23|2244.12
#2026-01-26|2249.98
#2026-01-27|2313.59
#2026-01-28|2370.38
#2026-01-29|2409.69
#2026-01-30|2378.60
#2026-02-02|2338.58
#2026-02-03|2345.94
#2026-02-04|2362.72
#2026-02-05|2318.70
#2026-02-06|2233.07
#2026-02-09|2302.53
#2026-02-10|2294.90
#2026-02-11|2291.58
#2026-02-12|2259.56
#2026-02-13|2186.63
#2026-02-16|2225.76
#2026-02-17|2225.73
#2026-02-18|2225.99
#2026-02-19|2226.06
#2026-02-20|2224.37
#2026-02-23|2294.63
#2026-02-24|2265.52
#2026-02-25|2259.62
#2026-02-26|2268.32
#2026-02-27|2310.57
#2026-03-02|2256.73
#2026-03-03|2258.31