Table Data - NASDAQ Hong Kong Financials TR Index
| Title | NASDAQ Hong Kong Financials TR Index |
|---|---|
| Series ID | NASDAQNQHK30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-24 |
| Last Updated | 2025-12-24 10:46 PM CST |
| Notes | For more information about this series, see: NQHK30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 314.44 |
| 2001-04-02 | 311.67 |
| 2001-04-03 | 312.74 |
| 2001-04-04 | 304.23 |
| 2001-04-05 | 304.23 |
| 2001-04-06 | 303.82 |
| 2001-04-09 | 295.30 |
| 2001-04-10 | 293.39 |
| 2001-04-11 | 301.63 |
| 2001-04-12 | 310.28 |
| 2001-04-13 | . |
| 2001-04-16 | 310.27 |
| 2001-04-17 | 304.88 |
| 2001-04-18 | 310.18 |
| 2001-04-19 | 326.23 |
| 2001-04-20 | 323.61 |
| 2001-04-23 | 321.75 |
| 2001-04-24 | 320.92 |
| 2001-04-25 | 318.47 |
| 2001-04-26 | 319.45 |
| 2001-04-27 | 319.85 |
| 2001-04-30 | 319.85 |
| 2001-05-01 | 319.86 |
| 2001-05-02 | 323.79 |
| 2001-05-03 | 323.97 |
| 2001-05-04 | 318.91 |
| 2001-05-07 | 326.03 |
| 2001-05-08 | 325.09 |
| 2001-05-09 | 324.74 |
| 2001-05-10 | 329.86 |
| 2001-05-11 | 334.47 |
| 2001-05-14 | 323.48 |
| 2001-05-15 | 324.83 |
| 2001-05-16 | 327.39 |
| 2001-05-17 | 332.48 |
| 2001-05-18 | 330.78 |
| 2001-05-21 | 335.71 |
| 2001-05-22 | 338.28 |
| 2001-05-23 | 337.61 |
| 2001-05-24 | 338.40 |
| 2001-05-25 | 334.93 |
| 2001-05-28 | . |
| 2001-05-29 | 330.86 |
| 2001-05-30 | 325.89 |
| 2001-05-31 | 318.25 |
| 2001-06-01 | 318.63 |
| 2001-06-04 | 319.67 |
| 2001-06-05 | 326.01 |
| 2001-06-06 | 329.19 |
| 2001-06-07 | 332.24 |
| 2001-06-08 | 333.84 |
| 2001-06-11 | 329.40 |
| 2001-06-12 | 326.29 |
| 2001-06-13 | 323.33 |
| 2001-06-14 | 316.37 |
| 2001-06-15 | 313.20 |
| 2001-06-18 | 312.95 |
| 2001-06-19 | 314.56 |
| 2001-06-20 | 310.97 |
| 2001-06-21 | 314.45 |
| 2001-06-22 | 311.35 |
| 2001-06-25 | 311.35 |
| 2001-06-26 | 308.76 |
| 2001-06-27 | 308.72 |
| 2001-06-28 | 303.99 |
| 2001-06-29 | 309.41 |
| 2001-07-02 | 309.42 |
| 2001-07-03 | 311.54 |
| 2001-07-04 | . |
| 2001-07-05 | 310.80 |
| 2001-07-06 | 310.79 |
| 2001-07-09 | 304.98 |
| 2001-07-10 | 307.35 |
| 2001-07-11 | 305.78 |
| 2001-07-12 | 307.67 |
| 2001-07-13 | 307.90 |
| 2001-07-16 | 306.75 |
| 2001-07-17 | 305.39 |
| 2001-07-18 | 306.32 |
| 2001-07-19 | 302.89 |
| 2001-07-20 | 303.63 |
| 2001-07-23 | 302.94 |
| 2001-07-24 | 299.74 |
| 2001-07-25 | 299.74 |
| 2001-07-26 | 294.14 |
| 2001-07-27 | 296.07 |
| 2001-07-30 | 293.68 |
| 2001-07-31 | 301.71 |
| 2001-08-01 | 305.52 |
| 2001-08-02 | 303.39 |
| 2001-08-03 | 299.91 |
| 2001-08-06 | 298.05 |
| 2001-08-07 | 293.34 |
| 2001-08-08 | 287.80 |
| 2001-08-09 | 282.55 |
| 2001-08-10 | 285.70 |
| 2001-08-13 | 280.76 |
| 2001-08-14 | 287.49 |
| 2001-08-15 | 290.58 |
| 2001-08-16 | 287.73 |
| 2001-08-17 | 293.25 |
| 2001-08-20 | 290.82 |
| 2001-08-21 | 291.95 |
| 2001-08-22 | 290.39 |
| 2001-08-23 | 292.50 |
| 2001-08-24 | 292.30 |
| 2001-08-27 | 294.54 |
| 2001-08-28 | 293.78 |
| 2001-08-29 | 295.00 |
| 2001-08-30 | 296.27 |
| 2001-08-31 | 291.38 |
| 2001-09-03 | . |
| 2001-09-04 | 290.67 |
| 2001-09-05 | 286.65 |
| 2001-09-06 | 277.70 |
| 2001-09-07 | 268.25 |
| 2001-09-10 | 267.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 233.58 |
| 2001-09-18 | 229.78 |
| 2001-09-19 | 233.35 |
| 2001-09-20 | 227.96 |
| 2001-09-21 | 216.38 |
| 2001-09-24 | 223.23 |
| 2001-09-25 | 223.52 |
| 2001-09-26 | 225.17 |
| 2001-09-27 | 234.72 |
| 2001-09-28 | 241.90 |
| 2001-10-01 | 241.93 |
| 2001-10-02 | 241.92 |
| 2001-10-03 | 244.79 |
| 2001-10-04 | 251.61 |
| 2001-10-05 | 250.38 |
| 2001-10-08 | 242.80 |
| 2001-10-09 | 251.37 |
| 2001-10-10 | 250.15 |
| 2001-10-11 | 254.75 |
| 2001-10-12 | 249.87 |
| 2001-10-15 | 248.87 |
| 2001-10-16 | 250.79 |
| 2001-10-17 | 255.05 |
| 2001-10-18 | 246.08 |
| 2001-10-19 | 244.48 |
| 2001-10-22 | 244.58 |
| 2001-10-23 | 251.15 |
| 2001-10-24 | 250.06 |
| 2001-10-25 | 250.06 |
| 2001-10-26 | 253.70 |
| 2001-10-29 | 249.15 |
| 2001-10-30 | 247.48 |
| 2001-10-31 | 247.58 |
| 2001-11-01 | 248.22 |
| 2001-11-02 | 246.79 |
| 2001-11-05 | 252.92 |
| 2001-11-06 | 252.32 |
| 2001-11-07 | 249.88 |
| 2001-11-08 | 255.88 |
| 2001-11-09 | 261.94 |
| 2001-11-12 | 264.35 |
| 2001-11-13 | 264.47 |
| 2001-11-14 | 272.41 |
| 2001-11-15 | 277.69 |
| 2001-11-16 | 279.58 |
| 2001-11-19 | 278.89 |
| 2001-11-20 | 278.12 |
| 2001-11-21 | 279.32 |
| 2001-11-22 | . |
| 2001-11-23 | 283.00 |
| 2001-11-26 | 286.45 |
| 2001-11-27 | 281.37 |
| 2001-11-28 | 273.75 |
| 2001-11-29 | 275.30 |
| 2001-11-30 | 279.28 |
| 2001-12-03 | 280.28 |
| 2001-12-04 | 289.64 |
| 2001-12-05 | 300.29 |
| 2001-12-06 | 299.79 |
| 2001-12-07 | 303.64 |
| 2001-12-10 | 303.44 |
| 2001-12-11 | 299.71 |
| 2001-12-12 | 304.41 |
| 2001-12-13 | 297.38 |
| 2001-12-14 | 296.53 |
| 2001-12-17 | 296.29 |
| 2001-12-18 | 297.14 |
| 2001-12-19 | 300.97 |
| 2001-12-20 | 302.99 |
| 2001-12-21 | 291.88 |
| 2001-12-24 | 292.42 |
| 2001-12-25 | . |
| 2001-12-26 | 292.42 |
| 2001-12-27 | 296.18 |
| 2001-12-28 | 298.19 |
| 2001-12-31 | 298.15 |
| 2002-01-01 | . |
| 2002-01-02 | 297.89 |
| 2002-01-03 | 297.69 |
| 2002-01-04 | 304.53 |
| 2002-01-07 | 313.14 |
| 2002-01-08 | 313.54 |
| 2002-01-09 | 310.16 |
| 2002-01-10 | 305.13 |
| 2002-01-11 | 301.73 |
| 2002-01-14 | 303.68 |
| 2002-01-15 | 298.11 |
| 2002-01-16 | 295.94 |
| 2002-01-17 | 296.46 |
| 2002-01-18 | 294.31 |
| 2002-01-21 | . |
| 2002-01-22 | 292.64 |
| 2002-01-23 | 290.95 |
| 2002-01-24 | 288.94 |
| 2002-01-25 | 288.86 |
| 2002-01-28 | 288.67 |
| 2002-01-29 | 293.79 |
| 2002-01-30 | 286.61 |
| 2002-01-31 | 286.31 |
| 2002-02-01 | 283.62 |
| 2002-02-04 | 285.06 |
| 2002-02-05 | 281.84 |
| 2002-02-06 | 282.68 |
| 2002-02-07 | 279.02 |
| 2002-02-08 | 278.82 |
| 2002-02-11 | 285.96 |
| 2002-02-12 | 285.96 |
| 2002-02-13 | 285.96 |
| 2002-02-14 | 285.96 |
| 2002-02-15 | 289.14 |
| 2002-02-18 | . |
| 2002-02-19 | 287.09 |
| 2002-02-20 | 287.52 |
| 2002-02-21 | 288.81 |
| 2002-02-22 | 283.54 |
| 2002-02-25 | 276.01 |
| 2002-02-26 | 271.72 |
| 2002-02-27 | 272.46 |
| 2002-02-28 | 266.91 |
| 2002-03-01 | 267.26 |
| 2002-03-04 | 274.46 |
| 2002-03-05 | 282.51 |
| 2002-03-06 | 281.91 |
| 2002-03-07 | 286.43 |
| 2002-03-08 | 287.55 |
| 2002-03-11 | 289.00 |
| 2002-03-12 | 289.11 |
| 2002-03-13 | 288.51 |
| 2002-03-14 | 291.34 |
| 2002-03-15 | 289.15 |
| 2002-03-18 | 290.54 |
| 2002-03-19 | 290.10 |
| 2002-03-20 | 286.55 |
| 2002-03-21 | 279.32 |
| 2002-03-22 | 278.25 |
| 2002-03-25 | 279.51 |
| 2002-03-26 | 279.16 |
| 2002-03-27 | 284.11 |
| 2002-03-28 | 283.53 |
| 2002-03-29 | . |
| 2002-04-01 | 283.53 |
| 2002-04-02 | 278.96 |
| 2002-04-03 | 276.91 |
| 2002-04-04 | 278.28 |
| 2002-04-05 | 278.28 |
| 2002-04-08 | 275.17 |
| 2002-04-09 | 275.99 |
| 2002-04-10 | 273.81 |
| 2002-04-11 | 276.30 |
| 2002-04-12 | 277.52 |
| 2002-04-15 | 278.26 |
| 2002-04-16 | 279.99 |
| 2002-04-17 | 289.24 |
| 2002-04-18 | 295.11 |
| 2002-04-19 | 298.59 |
| 2002-04-22 | 297.13 |
| 2002-04-23 | 302.40 |
| 2002-04-24 | 305.77 |
| 2002-04-25 | 303.64 |
| 2002-04-26 | 305.32 |
| 2002-04-29 | 303.99 |
| 2002-04-30 | 309.95 |
| 2002-05-01 | 309.96 |
| 2002-05-02 | 319.88 |
| 2002-05-03 | 319.70 |
| 2002-05-06 | 317.34 |
| 2002-05-07 | 318.55 |
| 2002-05-08 | 313.75 |
| 2002-05-09 | 310.88 |
| 2002-05-10 | 310.30 |
| 2002-05-13 | 312.84 |
| 2002-05-14 | 312.44 |
| 2002-05-15 | 317.29 |
| 2002-05-16 | 317.28 |
| 2002-05-17 | 318.96 |
| 2002-05-20 | 318.95 |
| 2002-05-21 | 313.53 |
| 2002-05-22 | 313.68 |
| 2002-05-23 | 309.00 |
| 2002-05-24 | 307.58 |
| 2002-05-27 | . |
| 2002-05-28 | 303.87 |
| 2002-05-29 | 300.12 |
| 2002-05-30 | 297.67 |
| 2002-05-31 | 295.56 |
| 2002-06-03 | 295.45 |
| 2002-06-04 | 295.31 |
| 2002-06-05 | 300.11 |
| 2002-06-06 | 299.83 |
| 2002-06-07 | 299.28 |
| 2002-06-10 | 300.34 |
| 2002-06-11 | 297.97 |
| 2002-06-12 | 295.25 |
| 2002-06-13 | 293.29 |
| 2002-06-14 | 288.82 |
| 2002-06-17 | 285.06 |
| 2002-06-18 | 284.14 |
| 2002-06-19 | 278.77 |
| 2002-06-20 | 283.77 |
| 2002-06-21 | 280.50 |
| 2002-06-24 | 281.81 |
| 2002-06-25 | 281.36 |
| 2002-06-26 | 275.31 |
| 2002-06-27 | 279.92 |
| 2002-06-28 | 280.59 |
| 2002-07-01 | 280.60 |
| 2002-07-02 | 278.94 |
| 2002-07-03 | 283.93 |
| 2002-07-04 | . |
| 2002-07-05 | 289.25 |
| 2002-07-08 | 287.06 |
| 2002-07-09 | 287.19 |
| 2002-07-10 | 286.93 |
| 2002-07-11 | 279.79 |
| 2002-07-12 | 281.52 |
| 2002-07-15 | 281.31 |
| 2002-07-16 | 275.51 |
| 2002-07-17 | 271.97 |
| 2002-07-18 | 274.11 |
| 2002-07-19 | 270.61 |
| 2002-07-22 | 264.82 |
| 2002-07-23 | 273.51 |
| 2002-07-24 | 265.08 |
| 2002-07-25 | 261.40 |
| 2002-07-26 | 256.50 |
| 2002-07-29 | 262.64 |
| 2002-07-30 | 268.50 |
| 2002-07-31 | 270.86 |
| 2002-08-01 | 267.63 |
| 2002-08-02 | 261.88 |
| 2002-08-05 | 256.74 |
| 2002-08-06 | 251.08 |
| 2002-08-07 | 258.53 |
| 2002-08-08 | 256.39 |
| 2002-08-09 | 254.67 |
| 2002-08-12 | 250.46 |
| 2002-08-13 | 254.84 |
| 2002-08-14 | 250.36 |
| 2002-08-15 | 256.72 |
| 2002-08-16 | 258.21 |
| 2002-08-19 | 256.71 |
| 2002-08-20 | 260.12 |
| 2002-08-21 | 261.82 |
| 2002-08-22 | 263.12 |
| 2002-08-23 | 261.15 |
| 2002-08-26 | 260.07 |
| 2002-08-27 | 256.37 |
| 2002-08-28 | 253.44 |
| 2002-08-29 | 250.70 |
| 2002-08-30 | 250.92 |
| 2002-09-02 | . |
| 2002-09-03 | 246.91 |
| 2002-09-04 | 249.59 |
| 2002-09-05 | 246.68 |
| 2002-09-06 | 246.86 |
| 2002-09-09 | 246.58 |
| 2002-09-10 | 249.90 |
| 2002-09-11 | 249.57 |
| 2002-09-12 | 250.31 |
| 2002-09-13 | 243.76 |
| 2002-09-16 | 237.78 |
| 2002-09-17 | 243.50 |
| 2002-09-18 | 238.06 |
| 2002-09-19 | 236.66 |
| 2002-09-20 | 233.64 |
| 2002-09-23 | 230.82 |
| 2002-09-24 | 228.48 |
| 2002-09-25 | 229.52 |
| 2002-09-26 | 237.02 |
| 2002-09-27 | 237.93 |
| 2002-09-30 | 230.67 |
| 2002-10-01 | 230.67 |
| 2002-10-02 | 229.77 |
| 2002-10-03 | 225.81 |
| 2002-10-04 | 227.17 |
| 2002-10-07 | 225.72 |
| 2002-10-08 | 227.83 |
| 2002-10-09 | 228.78 |
| 2002-10-10 | 224.23 |
| 2002-10-11 | 226.62 |
| 2002-10-14 | 226.62 |
| 2002-10-15 | 236.30 |
| 2002-10-16 | 238.15 |
| 2002-10-17 | 242.53 |
| 2002-10-18 | 243.58 |
| 2002-10-21 | 241.32 |
| 2002-10-22 | 242.15 |
| 2002-10-23 | 248.32 |
| 2002-10-24 | 247.95 |
| 2002-10-25 | 248.36 |
| 2002-10-28 | 251.45 |
| 2002-10-29 | 246.55 |
| 2002-10-30 | 244.91 |
| 2002-10-31 | 242.62 |
| 2002-11-01 | 241.32 |
| 2002-11-04 | 250.84 |
| 2002-11-05 | 247.89 |
| 2002-11-06 | 249.49 |
| 2002-11-07 | 251.12 |
| 2002-11-08 | 249.77 |
| 2002-11-11 | 245.66 |
| 2002-11-12 | 245.96 |
| 2002-11-13 | 246.82 |
| 2002-11-14 | 252.23 |
| 2002-11-15 | 256.71 |
| 2002-11-18 | 254.97 |
| 2002-11-19 | 256.63 |
| 2002-11-20 | 256.87 |
| 2002-11-21 | 257.09 |
| 2002-11-22 | 259.06 |
| 2002-11-25 | 260.16 |
| 2002-11-26 | 257.54 |
| 2002-11-27 | 255.99 |
| 2002-11-28 | . |
| 2002-11-29 | 258.60 |
| 2002-12-02 | 262.48 |
| 2002-12-03 | 262.06 |
| 2002-12-04 | 255.97 |
| 2002-12-05 | 256.58 |
| 2002-12-06 | 255.97 |
| 2002-12-09 | 252.79 |
| 2002-12-10 | 252.38 |
| 2002-12-11 | 249.55 |
| 2002-12-12 | 249.23 |
| 2002-12-13 | 247.80 |
| 2002-12-16 | 248.77 |
| 2002-12-17 | 249.07 |
| 2002-12-18 | 244.14 |
| 2002-12-19 | 244.39 |
| 2002-12-20 | 245.91 |
| 2002-12-23 | 245.35 |
| 2002-12-24 | 244.15 |
| 2002-12-25 | . |
| 2002-12-26 | 244.15 |
| 2002-12-27 | 241.02 |
| 2002-12-30 | 236.85 |
| 2002-12-31 | 238.89 |
| 2003-01-01 | . |
| 2003-01-02 | 238.95 |
| 2003-01-03 | 245.47 |
| 2003-01-06 | 246.21 |
| 2003-01-07 | 244.94 |
| 2003-01-08 | 246.62 |
| 2003-01-09 | 246.78 |
| 2003-01-10 | 247.90 |
| 2003-01-13 | 249.97 |
| 2003-01-14 | 249.36 |
| 2003-01-15 | 251.64 |
| 2003-01-16 | 248.04 |
| 2003-01-17 | 243.47 |
| 2003-01-20 | . |
| 2003-01-21 | 241.42 |
| 2003-01-22 | 241.92 |
| 2003-01-23 | 243.46 |
| 2003-01-24 | 241.68 |
| 2003-01-27 | 237.38 |
| 2003-01-28 | 238.72 |
| 2003-01-29 | 237.32 |
| 2003-01-30 | 238.77 |
| 2003-01-31 | 238.77 |
| 2003-02-03 | 238.77 |
| 2003-02-04 | 238.09 |
| 2003-02-05 | 235.82 |
| 2003-02-06 | 234.84 |
| 2003-02-07 | 234.95 |
| 2003-02-10 | 237.60 |
| 2003-02-11 | 236.63 |
| 2003-02-12 | 241.17 |
| 2003-02-13 | 236.70 |
| 2003-02-14 | 236.10 |
| 2003-02-17 | . |
| 2003-02-18 | 242.88 |
| 2003-02-19 | 244.53 |
| 2003-02-20 | 242.50 |
| 2003-02-21 | 238.70 |
| 2003-02-24 | 237.99 |
| 2003-02-25 | 234.59 |
| 2003-02-26 | 234.76 |
| 2003-02-27 | 236.05 |
| 2003-02-28 | 236.99 |
| 2003-03-03 | 240.05 |
| 2003-03-04 | 237.73 |
| 2003-03-05 | 237.36 |
| 2003-03-06 | 233.64 |
| 2003-03-07 | 230.85 |
| 2003-03-10 | 226.85 |
| 2003-03-11 | 226.76 |
| 2003-03-12 | 227.62 |
| 2003-03-13 | 224.90 |
| 2003-03-14 | 229.14 |
| 2003-03-17 | 226.34 |
| 2003-03-18 | 230.33 |
| 2003-03-19 | 236.78 |
| 2003-03-20 | 236.79 |
| 2003-03-21 | 234.59 |
| 2003-03-24 | 231.77 |
| 2003-03-25 | 231.49 |
| 2003-03-26 | 231.44 |
| 2003-03-27 | 227.73 |
| 2003-03-28 | 227.55 |
| 2003-03-31 | 219.25 |
| 2003-04-01 | 216.39 |
| 2003-04-02 | 217.97 |
| 2003-04-03 | 216.12 |
| 2003-04-04 | 221.47 |
| 2003-04-07 | 224.09 |
| 2003-04-08 | 218.90 |
| 2003-04-09 | 211.81 |
| 2003-04-10 | 211.14 |
| 2003-04-11 | 211.36 |
| 2003-04-14 | 206.63 |
| 2003-04-15 | 208.67 |
| 2003-04-16 | 209.82 |
| 2003-04-17 | 206.65 |
| 2003-04-18 | . |
| 2003-04-21 | 206.65 |
| 2003-04-22 | 206.33 |
| 2003-04-23 | 205.42 |
| 2003-04-24 | 204.29 |
| 2003-04-25 | 205.89 |
| 2003-04-28 | 208.61 |
| 2003-04-29 | 218.07 |
| 2003-04-30 | 215.50 |
| 2003-05-01 | 215.51 |
| 2003-05-02 | 218.49 |
| 2003-05-05 | 221.27 |
| 2003-05-06 | 221.43 |
| 2003-05-07 | 219.63 |
| 2003-05-08 | 219.63 |
| 2003-05-09 | 222.51 |
| 2003-05-12 | 225.70 |
| 2003-05-13 | 226.35 |
| 2003-05-14 | 225.89 |
| 2003-05-15 | 226.24 |
| 2003-05-16 | 225.50 |
| 2003-05-19 | 223.82 |
| 2003-05-20 | 222.78 |
| 2003-05-21 | 223.11 |
| 2003-05-22 | 225.24 |
| 2003-05-23 | 230.07 |
| 2003-05-26 | . |
| 2003-05-27 | 233.89 |
| 2003-05-28 | 235.91 |
| 2003-05-29 | 235.29 |
| 2003-05-30 | 235.26 |
| 2003-06-02 | 239.24 |
| 2003-06-03 | 239.95 |
| 2003-06-04 | 239.94 |
| 2003-06-05 | 240.21 |
| 2003-06-06 | 241.50 |
| 2003-06-09 | 243.04 |
| 2003-06-10 | 243.90 |
| 2003-06-11 | 242.86 |
| 2003-06-12 | 244.40 |
| 2003-06-13 | 246.79 |
| 2003-06-16 | 246.26 |
| 2003-06-17 | 249.24 |
| 2003-06-18 | 247.71 |
| 2003-06-19 | 247.90 |
| 2003-06-20 | 246.27 |
| 2003-06-23 | 240.88 |
| 2003-06-24 | 237.36 |
| 2003-06-25 | 237.38 |
| 2003-06-26 | 239.40 |
| 2003-06-27 | 239.87 |
| 2003-06-30 | 237.45 |
| 2003-07-01 | 237.44 |
| 2003-07-02 | 237.33 |
| 2003-07-03 | 237.63 |
| 2003-07-04 | . |
| 2003-07-07 | 244.51 |
| 2003-07-08 | 248.13 |
| 2003-07-09 | 250.15 |
| 2003-07-10 | 248.87 |
| 2003-07-11 | 247.98 |
| 2003-07-14 | 253.40 |
| 2003-07-15 | 252.68 |
| 2003-07-16 | 254.87 |
| 2003-07-17 | 253.22 |
| 2003-07-18 | 256.67 |
| 2003-07-21 | 256.57 |
| 2003-07-22 | 254.27 |
| 2003-07-23 | 250.19 |
| 2003-07-24 | 251.20 |
| 2003-07-25 | 252.05 |
| 2003-07-28 | 256.02 |
| 2003-07-29 | 257.97 |
| 2003-07-30 | 256.03 |
| 2003-07-31 | 258.50 |
| 2003-08-01 | 264.38 |
| 2003-08-04 | 265.06 |
| 2003-08-05 | 263.51 |
| 2003-08-06 | 256.74 |
| 2003-08-07 | 256.06 |
| 2003-08-08 | 258.24 |
| 2003-08-11 | 260.64 |
| 2003-08-12 | 264.89 |
| 2003-08-13 | 268.95 |
| 2003-08-14 | 272.62 |
| 2003-08-15 | 274.01 |
| 2003-08-18 | 278.09 |
| 2003-08-19 | 277.98 |
| 2003-08-20 | 278.69 |
| 2003-08-21 | 287.14 |
| 2003-08-22 | 293.75 |
| 2003-08-25 | 295.81 |
| 2003-08-26 | 294.00 |
| 2003-08-27 | 293.19 |
| 2003-08-28 | 292.50 |
| 2003-08-29 | 297.10 |
| 2003-09-01 | . |
| 2003-09-02 | 304.85 |
| 2003-09-03 | 312.37 |
| 2003-09-04 | 311.59 |
| 2003-09-05 | 310.05 |
| 2003-09-08 | 309.76 |
| 2003-09-09 | 306.46 |
| 2003-09-10 | 296.66 |
| 2003-09-11 | 301.56 |
| 2003-09-12 | 301.56 |
| 2003-09-15 | 307.68 |
| 2003-09-16 | 309.23 |
| 2003-09-17 | 313.35 |
| 2003-09-18 | 310.42 |
| 2003-09-19 | 304.79 |
| 2003-09-22 | 304.25 |
| 2003-09-23 | 310.86 |
| 2003-09-24 | 328.28 |
| 2003-09-25 | 326.92 |
| 2003-09-26 | 326.92 |
| 2003-09-29 | 322.69 |
| 2003-09-30 | 326.41 |
| 2003-10-01 | 326.66 |
| 2003-10-02 | 344.10 |
| 2003-10-03 | 343.85 |
| 2003-10-06 | 348.23 |
| 2003-10-07 | 339.85 |
| 2003-10-08 | 332.38 |
| 2003-10-09 | 336.34 |
| 2003-10-10 | 339.70 |
| 2003-10-13 | 340.13 |
| 2003-10-14 | 336.04 |
| 2003-10-15 | 341.65 |
| 2003-10-16 | 341.00 |
| 2003-10-17 | 342.03 |
| 2003-10-20 | 346.31 |
| 2003-10-21 | 350.76 |
| 2003-10-22 | 347.79 |
| 2003-10-23 | 335.04 |
| 2003-10-24 | 333.62 |
| 2003-10-27 | 334.43 |
| 2003-10-28 | 342.35 |
| 2003-10-29 | 343.12 |
| 2003-10-30 | 340.81 |
| 2003-10-31 | 340.46 |
| 2003-11-03 | 342.35 |
| 2003-11-04 | 344.33 |
| 2003-11-05 | 345.67 |
| 2003-11-06 | 339.50 |
| 2003-11-07 | 341.33 |
| 2003-11-10 | 337.70 |
| 2003-11-11 | 333.98 |
| 2003-11-12 | 328.99 |
| 2003-11-13 | 335.68 |
| 2003-11-14 | 336.52 |
| 2003-11-17 | 328.22 |
| 2003-11-18 | 325.53 |
| 2003-11-19 | 319.70 |
| 2003-11-20 | 319.05 |
| 2003-11-21 | 318.55 |
| 2003-11-24 | 316.90 |
| 2003-11-25 | 322.73 |
| 2003-11-26 | 326.30 |
| 2003-11-27 | . |
| 2003-11-28 | 333.68 |
| 2003-12-01 | 340.82 |
| 2003-12-02 | 341.23 |
| 2003-12-03 | 340.36 |
| 2003-12-04 | 339.53 |
| 2003-12-05 | 339.22 |
| 2003-12-08 | 335.26 |
| 2003-12-09 | 341.41 |
| 2003-12-10 | 341.42 |
| 2003-12-11 | 348.49 |
| 2003-12-12 | 349.55 |
| 2003-12-15 | 346.08 |
| 2003-12-16 | 338.45 |
| 2003-12-17 | 336.77 |
| 2003-12-18 | 334.99 |
| 2003-12-19 | 338.91 |
| 2003-12-22 | 341.13 |
| 2003-12-23 | 339.32 |
| 2003-12-24 | 340.47 |
| 2003-12-25 | . |
| 2003-12-26 | 340.45 |
| 2003-12-29 | 339.72 |
| 2003-12-30 | 343.34 |
| 2003-12-31 | 345.23 |
| 2004-01-01 | . |
| 2004-01-02 | 351.17 |
| 2004-01-05 | 365.92 |
| 2004-01-06 | 371.24 |
| 2004-01-07 | 370.11 |
| 2004-01-08 | 364.90 |
| 2004-01-09 | 374.59 |
| 2004-01-12 | 380.27 |
| 2004-01-13 | 382.09 |
| 2004-01-14 | 385.94 |
| 2004-01-15 | 383.36 |
| 2004-01-16 | 381.33 |
| 2004-01-19 | . |
| 2004-01-20 | 399.53 |
| 2004-01-21 | 407.37 |
| 2004-01-22 | 407.40 |
| 2004-01-23 | 407.42 |
| 2004-01-26 | 414.26 |
| 2004-01-27 | 409.53 |
| 2004-01-28 | 395.87 |
| 2004-01-29 | 388.69 |
| 2004-01-30 | 391.41 |
| 2004-02-02 | 381.98 |
| 2004-02-03 | 388.24 |
| 2004-02-04 | 389.47 |
| 2004-02-05 | 387.27 |
| 2004-02-06 | 397.94 |
| 2004-02-09 | 406.30 |
| 2004-02-10 | 404.16 |
| 2004-02-11 | 401.21 |
| 2004-02-12 | 400.64 |
| 2004-02-13 | 402.67 |
| 2004-02-16 | . |
| 2004-02-17 | 401.97 |
| 2004-02-18 | 403.88 |
| 2004-02-19 | 403.76 |
| 2004-02-20 | 401.10 |
| 2004-02-23 | 395.94 |
| 2004-02-24 | 393.97 |
| 2004-02-25 | 389.46 |
| 2004-02-26 | 389.79 |
| 2004-02-27 | 398.47 |
| 2004-03-01 | 399.19 |
| 2004-03-02 | 393.72 |
| 2004-03-03 | 386.31 |
| 2004-03-04 | 388.01 |
| 2004-03-05 | 387.53 |
| 2004-03-08 | 390.85 |
| 2004-03-09 | 385.40 |
| 2004-03-10 | 381.58 |
| 2004-03-11 | 374.27 |
| 2004-03-12 | 369.64 |
| 2004-03-15 | 368.13 |
| 2004-03-16 | 369.77 |
| 2004-03-17 | 373.48 |
| 2004-03-18 | 371.38 |
| 2004-03-19 | 371.62 |
| 2004-03-22 | 363.44 |
| 2004-03-23 | 366.55 |
| 2004-03-24 | 369.96 |
| 2004-03-25 | 364.60 |
| 2004-03-26 | 365.05 |
| 2004-03-29 | 363.58 |
| 2004-03-30 | 372.42 |
| 2004-03-31 | 370.22 |
| 2004-04-01 | 373.13 |
| 2004-04-02 | 379.71 |
| 2004-04-05 | 379.65 |
| 2004-04-06 | 385.42 |
| 2004-04-07 | 384.55 |
| 2004-04-08 | 384.85 |
| 2004-04-09 | . |
| 2004-04-12 | 384.84 |
| 2004-04-13 | 387.51 |
| 2004-04-14 | 376.63 |
| 2004-04-15 | 367.66 |
| 2004-04-16 | 367.39 |
| 2004-04-19 | 365.60 |
| 2004-04-20 | 364.44 |
| 2004-04-21 | 357.27 |
| 2004-04-22 | 354.40 |
| 2004-04-23 | 363.21 |
| 2004-04-26 | 356.78 |
| 2004-04-27 | 356.75 |
| 2004-04-28 | 355.72 |
| 2004-04-29 | 350.33 |
| 2004-04-30 | 349.48 |
| 2004-05-03 | 349.64 |
| 2004-05-04 | 354.50 |
| 2004-05-05 | 348.41 |
| 2004-05-06 | 349.15 |
| 2004-05-07 | 343.57 |
| 2004-05-10 | 328.36 |
| 2004-05-11 | 331.37 |
| 2004-05-12 | 333.48 |
| 2004-05-13 | 327.17 |
| 2004-05-14 | 320.91 |
| 2004-05-17 | 306.58 |
| 2004-05-18 | 309.70 |
| 2004-05-19 | 326.18 |
| 2004-05-20 | 322.38 |
| 2004-05-21 | 333.14 |
| 2004-05-24 | 336.78 |
| 2004-05-25 | 337.90 |
| 2004-05-26 | 337.88 |
| 2004-05-27 | 347.04 |
| 2004-05-28 | 347.54 |
| 2004-05-31 | . |
| 2004-06-01 | 345.18 |
| 2004-06-02 | 345.08 |
| 2004-06-03 | 337.24 |
| 2004-06-04 | 339.28 |
| 2004-06-07 | 349.66 |
| 2004-06-08 | 348.79 |
| 2004-06-09 | 347.91 |
| 2004-06-10 | 348.94 |
| 2004-06-11 | . |
| 2004-06-14 | 341.19 |
| 2004-06-15 | 339.71 |
| 2004-06-16 | 341.09 |
| 2004-06-17 | 338.00 |
| 2004-06-18 | 331.01 |
| 2004-06-21 | 330.05 |
| 2004-06-22 | 330.03 |
| 2004-06-23 | 329.67 |
| 2004-06-24 | 339.14 |
| 2004-06-25 | 339.07 |
| 2004-06-28 | 342.26 |
| 2004-06-29 | 339.32 |
| 2004-06-30 | 344.53 |
| 2004-07-01 | 344.54 |
| 2004-07-02 | 344.65 |
| 2004-07-05 | . |
| 2004-07-06 | 351.75 |
| 2004-07-07 | 355.65 |
| 2004-07-08 | 350.62 |
| 2004-07-09 | 352.33 |
| 2004-07-12 | 351.87 |
| 2004-07-13 | 348.06 |
| 2004-07-14 | 343.81 |
| 2004-07-15 | 344.09 |
| 2004-07-16 | 346.71 |
| 2004-07-19 | 349.10 |
| 2004-07-20 | 348.21 |
| 2004-07-21 | 357.41 |
| 2004-07-22 | 356.60 |
| 2004-07-23 | 358.92 |
| 2004-07-26 | 358.41 |
| 2004-07-27 | 357.32 |
| 2004-07-28 | 357.83 |
| 2004-07-29 | 354.39 |
| 2004-07-30 | 353.73 |
| 2004-08-02 | 351.23 |
| 2004-08-03 | 353.85 |
| 2004-08-04 | 352.59 |
| 2004-08-05 | 359.78 |
| 2004-08-06 | 361.64 |
| 2004-08-09 | 362.11 |
| 2004-08-10 | 360.21 |
| 2004-08-11 | 358.88 |
| 2004-08-12 | 363.18 |
| 2004-08-13 | 362.39 |
| 2004-08-16 | 357.61 |
| 2004-08-17 | 357.99 |
| 2004-08-18 | 358.04 |
| 2004-08-19 | 365.39 |
| 2004-08-20 | 365.36 |
| 2004-08-23 | 369.39 |
| 2004-08-24 | 377.26 |
| 2004-08-25 | 385.19 |
| 2004-08-26 | 386.98 |
| 2004-08-27 | 383.97 |
| 2004-08-30 | 385.94 |
| 2004-08-31 | 385.57 |
| 2004-09-01 | 390.83 |
| 2004-09-02 | 389.97 |
| 2004-09-03 | 387.87 |
| 2004-09-06 | . |
| 2004-09-07 | 400.95 |
| 2004-09-08 | 395.95 |
| 2004-09-09 | 392.06 |
| 2004-09-10 | 392.30 |
| 2004-09-13 | 396.62 |
| 2004-09-14 | 397.39 |
| 2004-09-15 | 395.17 |
| 2004-09-16 | 400.51 |
| 2004-09-17 | 399.88 |
| 2004-09-20 | 397.06 |
| 2004-09-21 | 398.56 |
| 2004-09-22 | 398.82 |
| 2004-09-23 | 396.28 |
| 2004-09-24 | 386.59 |
| 2004-09-27 | 385.64 |
| 2004-09-28 | 383.55 |
| 2004-09-29 | 383.58 |
| 2004-09-30 | 389.05 |
| 2004-10-01 | 389.09 |
| 2004-10-04 | 397.08 |
| 2004-10-05 | 399.01 |
| 2004-10-06 | 396.96 |
| 2004-10-07 | 397.42 |
| 2004-10-08 | 394.47 |
| 2004-10-11 | 394.73 |
| 2004-10-12 | 395.40 |
| 2004-10-13 | 393.57 |
| 2004-10-14 | 389.83 |
| 2004-10-15 | 391.41 |
| 2004-10-18 | 389.36 |
| 2004-10-19 | 393.07 |
| 2004-10-20 | 388.19 |
| 2004-10-21 | 384.35 |
| 2004-10-22 | 384.28 |
| 2004-10-25 | 380.01 |
| 2004-10-26 | 380.40 |
| 2004-10-27 | 381.79 |
| 2004-10-28 | 390.93 |
| 2004-10-29 | 387.80 |
| 2004-11-01 | 389.47 |
| 2004-11-02 | 396.67 |
| 2004-11-03 | 401.69 |
| 2004-11-04 | 401.54 |
| 2004-11-05 | 406.53 |
| 2004-11-08 | 407.42 |
| 2004-11-09 | 407.84 |
| 2004-11-10 | 411.61 |
| 2004-11-11 | 410.71 |
| 2004-11-12 | 417.54 |
| 2004-11-15 | 421.20 |
| 2004-11-16 | 416.49 |
| 2004-11-17 | 420.39 |
| 2004-11-18 | 422.43 |
| 2004-11-19 | 422.74 |
| 2004-11-22 | 423.18 |
| 2004-11-23 | 431.50 |
| 2004-11-24 | 431.85 |
| 2004-11-25 | . |
| 2004-11-26 | 431.46 |
| 2004-11-29 | 434.32 |
| 2004-11-30 | 432.37 |
| 2004-12-01 | 434.93 |
| 2004-12-02 | 435.93 |
| 2004-12-03 | 433.33 |
| 2004-12-06 | 433.71 |
| 2004-12-07 | 433.82 |
| 2004-12-08 | 426.63 |
| 2004-12-09 | 424.64 |
| 2004-12-10 | 422.28 |
| 2004-12-13 | 422.25 |
| 2004-12-14 | 426.81 |
| 2004-12-15 | 426.13 |
| 2004-12-16 | 426.00 |
| 2004-12-17 | 427.14 |
| 2004-12-20 | 433.63 |
| 2004-12-21 | 433.32 |
| 2004-12-22 | 432.75 |
| 2004-12-23 | 436.69 |
| 2004-12-24 | . |
| 2004-12-27 | 435.77 |
| 2004-12-28 | 437.75 |
| 2004-12-29 | 438.21 |
| 2004-12-30 | 436.63 |
| 2004-12-31 | 439.23 |
| 2005-01-03 | 440.12 |
| 2005-01-04 | 434.34 |
| 2005-01-05 | 421.64 |
| 2005-01-06 | 419.97 |
| 2005-01-07 | 413.87 |
| 2005-01-10 | 412.76 |
| 2005-01-11 | 410.81 |
| 2005-01-12 | 410.48 |
| 2005-01-13 | 412.53 |
| 2005-01-14 | 408.39 |
| 2005-01-17 | . |
| 2005-01-18 | 410.80 |
| 2005-01-19 | 411.62 |
| 2005-01-20 | 406.66 |
| 2005-01-21 | 402.57 |
| 2005-01-24 | 397.28 |
| 2005-01-25 | 405.74 |
| 2005-01-26 | 408.10 |
| 2005-01-27 | 408.46 |
#2005-01-28| 408.99
#2005-01-31| 410.87
#2005-02-01| 407.27
#2005-02-02| 405.83
#2005-02-03| 406.55
#2005-02-04| 407.46
#2005-02-07| 412.94
#2005-02-08| 414.94
#2005-02-09| 414.94
#2005-02-10| 414.94
#2005-02-11| 414.93
#2005-02-14| 418.91
#2005-02-15| 417.19
#2005-02-16| 418.55
#2005-02-17| 416.67
#2005-02-18| 421.46
#2005-02-21| .
#2005-02-22| 420.22
#2005-02-23| 417.03
#2005-02-24| 418.25
#2005-02-25| 421.47
#2005-02-28| 421.26
#2005-03-01| 420.16
#2005-03-02| 414.67
#2005-03-03| 413.56
#2005-03-04| 409.00
#2005-03-07| 409.63
#2005-03-08| 414.70
#2005-03-09| 418.65
#2005-03-10| 415.29
#2005-03-11| 416.75
#2005-03-14| 415.83
#2005-03-15| 413.13
#2005-03-16| 416.73
#2005-03-17| 416.59
#2005-03-18| 417.40
#2005-03-21| 418.06
#2005-03-22| 414.74
#2005-03-23| 409.86
#2005-03-24| 408.49
#2005-03-25| .
#2005-03-28| 408.49
#2005-03-29| 404.61
#2005-03-30| 404.69
#2005-03-31| 406.30
#2005-04-01| 406.26
#2005-04-04| 407.56
#2005-04-05| 407.54
#2005-04-06| 407.18
#2005-04-07| 408.76
#2005-04-08| 411.82
#2005-04-11| 411.22
#2005-04-12| 411.14
#2005-04-13| 415.76
#2005-04-14| 416.44
#2005-04-15| 413.73
#2005-04-18| 406.44
#2005-04-19| 408.49
#2005-04-20| 408.58
#2005-04-21| 409.89
#2005-04-22| 414.17
#2005-04-25| 415.28
#2005-04-26| 420.71
#2005-04-27| 420.74
#2005-04-28| 422.22
#2005-04-29| 422.47
#2005-05-02| 422.42
#2005-05-03| 422.41
#2005-05-04| 423.21
#2005-05-05| 426.60
#2005-05-06| 425.82
#2005-05-09| 427.21
#2005-05-10| 425.63
#2005-05-11| 421.94
#2005-05-12| 423.11
#2005-05-13| 421.43
#2005-05-16| 421.38
#2005-05-17| 416.87
#2005-05-18| 415.63
#2005-05-19| 414.55
#2005-05-20| 414.83
#2005-05-23| 414.50
#2005-05-24| 416.34
#2005-05-25| 411.93
#2005-05-26| 411.30
#2005-05-27| 416.04
#2005-05-30| .
#2005-05-31| 420.99
#2005-06-01| 421.42
#2005-06-02| 419.58
#2005-06-03| 420.00
#2005-06-06| 421.31
#2005-06-07| 419.44
#2005-06-08| 420.88
#2005-06-09| 420.83
#2005-06-10| 421.10
#2005-06-13| 422.48
#2005-06-14| 422.87
#2005-06-15| 422.05
#2005-06-16| 420.10
#2005-06-17| 422.64
#2005-06-20| 423.50
#2005-06-21| 424.20
#2005-06-22| 429.13
#2005-06-23| 431.48
#2005-06-24| 434.76
#2005-06-27| 435.10
#2005-06-28| 435.77
#2005-06-29| 436.89
#2005-06-30| 435.85
#2005-07-01| 435.90
#2005-07-04| .
#2005-07-05| 432.60
#2005-07-06| 433.33
#2005-07-07| 430.19
#2005-07-08| 428.60
#2005-07-11| 433.74
#2005-07-12| 435.01
#2005-07-13| 441.80
#2005-07-14| 449.15
#2005-07-15| 453.09
#2005-07-18| 459.10
#2005-07-19| 457.94
#2005-07-20| 460.41
#2005-07-21| 457.70
#2005-07-22| 467.02
#2005-07-25| 466.40
#2005-07-26| 462.58
#2005-07-27| 463.72
#2005-07-28| 464.04
#2005-07-29| 465.14
#2005-08-01| 467.26
#2005-08-02| 472.85
#2005-08-03| 474.14
#2005-08-04| 474.30
#2005-08-05| 471.57
#2005-08-08| 471.41
#2005-08-09| 466.80
#2005-08-10| 472.87
#2005-08-11| 474.06
#2005-08-12| 471.47
#2005-08-15| 470.33
#2005-08-16| 470.97
#2005-08-17| 474.95
#2005-08-18| 466.73
#2005-08-19| 463.45
#2005-08-22| 465.90
#2005-08-23| 457.62
#2005-08-24| 453.63
#2005-08-25| 453.37
#2005-08-26| 458.91
#2005-08-29| 456.67
#2005-08-30| 458.57
#2005-08-31| 459.65
#2005-09-01| 469.77
#2005-09-02| 474.00
#2005-09-05| .
#2005-09-06| 472.40
#2005-09-07| 472.07
#2005-09-08| 470.35
#2005-09-09| 471.96
#2005-09-12| 473.40
#2005-09-13| 468.65
#2005-09-14| 470.44
#2005-09-15| 467.48
#2005-09-16| 463.32
#2005-09-19| 463.26
#2005-09-20| 468.58
#2005-09-21| 468.60
#2005-09-22| 466.70
#2005-09-23| 466.84
#2005-09-26| 469.83
#2005-09-27| 467.23
#2005-09-28| 469.90
#2005-09-29| 473.14
#2005-09-30| 473.13
#2005-10-03| 475.85
#2005-10-04| 475.92
#2005-10-05| 470.11
#2005-10-06| 460.13
#2005-10-07| 459.42
#2005-10-10| 459.39
#2005-10-11| 459.32
#2005-10-12| 451.69
#2005-10-13| 452.38
#2005-10-14| 449.52
#2005-10-17| 450.36
#2005-10-18| 452.38
#2005-10-19| 447.14
#2005-10-20| 447.60
#2005-10-21| 449.46
#2005-10-24| 447.44
#2005-10-25| 445.61
#2005-10-26| 444.88
#2005-10-27| 441.56
#2005-10-28| 437.74
#2005-10-31| 441.49
#2005-11-01| 448.09
#2005-11-02| 449.42
#2005-11-03| 449.44
#2005-11-04| 447.01
#2005-11-07| 439.85
#2005-11-08| 439.14
#2005-11-09| 441.77
#2005-11-10| 441.79
#2005-11-11| 445.74
#2005-11-14| 443.30
#2005-11-15| 441.99
#2005-11-16| 440.52
#2005-11-17| 444.57
#2005-11-18| 449.29
#2005-11-21| 449.57
#2005-11-22| 448.65
#2005-11-23| 459.22
#2005-11-24| .
#2005-11-25| 462.01
#2005-11-28| 462.78
#2005-11-29| 460.24
#2005-11-30| 456.21
#2005-12-01| 459.31
#2005-12-02| 460.47
#2005-12-05| 460.96
#2005-12-06| 457.81
#2005-12-07| 460.13
#2005-12-08| 455.62
#2005-12-09| 457.35
#2005-12-12| 460.51
#2005-12-13| 460.98
#2005-12-14| 464.16
#2005-12-15| 466.07
#2005-12-16| 464.63
#2005-12-19| 468.62
#2005-12-20| 468.23
#2005-12-21| 470.30
#2005-12-22| 469.33
#2005-12-23| 470.17
#2005-12-26| .
#2005-12-27| 470.19
#2005-12-28| 469.57
#2005-12-29| 468.76
#2005-12-30| 466.47
#2006-01-02| .
#2006-01-03| 468.81
#2006-01-04| 480.36
#2006-01-05| 483.66
#2006-01-06| 485.23
#2006-01-09| 493.60
#2006-01-10| 493.36
#2006-01-11| 494.45
#2006-01-12| 495.72
#2006-01-13| 495.65
#2006-01-16| .
#2006-01-17| 491.15
#2006-01-18| 489.05
#2006-01-19| 495.95
#2006-01-20| 496.46
#2006-01-23| 490.46
#2006-01-24| 493.94
#2006-01-25| 495.18
#2006-01-26| 495.65
#2006-01-27| 502.56
#2006-01-30| 502.53
#2006-01-31| 502.52
#2006-02-01| 502.42
#2006-02-02| 501.61
#2006-02-03| 493.61
#2006-02-06| 495.91
#2006-02-07| 496.92
#2006-02-08| 492.53
#2006-02-09| 491.83
#2006-02-10| 490.95
#2006-02-13| 489.18
#2006-02-14| 492.23
#2006-02-15| 493.06
#2006-02-16| 495.40
#2006-02-17| 495.53
#2006-02-20| .
#2006-02-21| 497.78
#2006-02-22| 497.77
#2006-02-23| 507.94
#2006-02-24| 508.99
#2006-02-27| 510.80
#2006-02-28| 508.89
#2006-03-01| 510.66
#2006-03-02| 514.74
#2006-03-03| 512.27
#2006-03-06| 510.09
#2006-03-07| 502.11
#2006-03-08| 499.16
#2006-03-09| 499.98
#2006-03-10| 500.15
#2006-03-13| 504.64
#2006-03-14| 503.59
#2006-03-15| 512.39
#2006-03-16| 514.68
#2006-03-17| 516.12
#2006-03-20| 518.94
#2006-03-21| 520.78
#2006-03-22| 516.74
#2006-03-23| 520.69
#2006-03-24| 523.76
#2006-03-27| 530.89
#2006-03-28| 531.71
#2006-03-29| 527.48
#2006-03-30| 530.00
#2006-03-31| 528.70
#2006-04-03| 535.74
#2006-04-04| 538.02
#2006-04-05| 538.03
#2006-04-06| 549.94
#2006-04-07| 551.48
#2006-04-10| 552.84
#2006-04-11| 553.41
#2006-04-12| 546.17
#2006-04-13| 550.86
#2006-04-14| .
#2006-04-17| 550.89
#2006-04-18| 554.07
#2006-04-19| 562.86
#2006-04-20| 569.87
#2006-04-21| 572.32
#2006-04-24| 565.41
#2006-04-25| 555.15
#2006-04-26| 554.61
#2006-04-27| 561.24
#2006-04-28| 562.75
#2006-05-01| 562.77
#2006-05-02| 571.15
#2006-05-03| 577.13
#2006-05-04| 576.36
#2006-05-05| 576.38
#2006-05-08| 584.55
#2006-05-09| 576.32
#2006-05-10| 568.72
#2006-05-11| 571.67
#2006-05-12| 567.23
#2006-05-15| 551.34
#2006-05-16| 545.80
#2006-05-17| 551.82
#2006-05-18| 540.76
#2006-05-19| 539.62
#2006-05-22| 525.82
#2006-05-23| 523.97
#2006-05-24| 524.48
#2006-05-25| 520.03
#2006-05-26| 530.35
#2006-05-29| .
#2006-05-30| 529.61
#2006-05-31| 529.61
#2006-06-01| 525.51
#2006-06-02| 531.77
#2006-06-05| 536.15
#2006-06-06| 535.69
#2006-06-07| 529.20
#2006-06-08| 513.25
#2006-06-09| 513.65
#2006-06-12| 511.70
#2006-06-13| 497.25
#2006-06-14| 494.49
#2006-06-15| 499.99
#2006-06-16| 514.53
#2006-06-19| 509.44
#2006-06-20| 503.45
#2006-06-21| 503.61
#2006-06-22| 508.82
#2006-06-23| 507.71
#2006-06-26| 506.81
#2006-06-27| 506.17
#2006-06-28| 502.99
#2006-06-29| 509.55
#2006-06-30| 526.79
#2006-07-03| 529.25
#2006-07-04| .
#2006-07-05| 524.65
#2006-07-06| 528.54
#2006-07-07| 527.97
#2006-07-10| 527.90
#2006-07-11| 526.03
#2006-07-12| 526.27
#2006-07-13| 520.95
#2006-07-14| 516.34
#2006-07-17| 512.49
#2006-07-18| 513.40
#2006-07-19| 513.28
#2006-07-20| 526.15
#2006-07-21| 524.48
#2006-07-24| 523.91
#2006-07-25| 527.99
#2006-07-26| 530.64
#2006-07-27| 537.30
#2006-07-28| 536.28
#2006-07-31| 538.51
#2006-08-01| 538.12
#2006-08-02| 541.60
#2006-08-03| 543.07
#2006-08-04| 538.35
#2006-08-07| 539.26
#2006-08-08| 540.72
#2006-08-09| 547.59
#2006-08-10| 544.75
#2006-08-11| 547.55
#2006-08-14| 548.95
#2006-08-15| 550.12
#2006-08-16| 557.86
#2006-08-17| 556.83
#2006-08-18| 556.71
#2006-08-21| 546.72
#2006-08-22| 550.52
#2006-08-23| 548.28
#2006-08-24| 543.40
#2006-08-25| 543.86
#2006-08-28| 541.51
#2006-08-29| 545.92
#2006-08-30| 551.29
#2006-08-31| 555.29
#2006-09-01| 558.08
#2006-09-04| .
#2006-09-05| 558.58
#2006-09-06| 555.55
#2006-09-07| 552.66
#2006-09-08| 555.80
#2006-09-11| 551.33
#2006-09-12| 553.82
#2006-09-13| 557.25
#2006-09-14| 556.56
#2006-09-15| 558.11
#2006-09-18| 563.48
#2006-09-19| 564.80
#2006-09-20| 565.41
#2006-09-21| 567.72
#2006-09-22| 564.94
#2006-09-25| 561.50
#2006-09-26| 555.24
#2006-09-27| 558.96
#2006-09-28| 558.40
#2006-09-29| 557.86
#2006-10-02| 557.86
#2006-10-03| 559.87
#2006-10-04| 558.31
#2006-10-05| 566.23
#2006-10-06| 566.28
#2006-10-09| 559.84
#2006-10-10| 563.03
#2006-10-11| 561.52
#2006-10-12| 560.86
#2006-10-13| 561.39
#2006-10-16| 561.59
#2006-10-17| 559.07
#2006-10-18| 560.34
#2006-10-19| 562.23
#2006-10-20| 569.52
#2006-10-23| 569.04
#2006-10-24| 569.65
#2006-10-25| 567.67
#2006-10-26| 571.21
#2006-10-27| 567.82
#2006-10-30| 568.06
#2006-10-31| 566.64
#2006-11-01| 568.74
#2006-11-02| 573.65
#2006-11-03| 577.42
#2006-11-06| 580.98
#2006-11-07| 591.25
#2006-11-08| 590.29
#2006-11-09| 591.68
#2006-11-10| 591.01
#2006-11-13| 587.02
#2006-11-14| 587.36
#2006-11-15| 595.17
#2006-11-16| 597.49
#2006-11-17| 600.76
#2006-11-20| 597.00
#2006-11-21| 600.48
#2006-11-22| 609.23
#2006-11-23| .
#2006-11-24| 614.04
#2006-11-27| 616.94
#2006-11-28| 597.36
#2006-11-29| 602.09
#2006-11-30| 608.13
#2006-12-01| 603.21
#2006-12-04| 608.84
#2006-12-05| 614.49
#2006-12-06| 619.43
#2006-12-07| 612.93
#2006-12-08| 612.03
#2006-12-11| 614.94
#2006-12-12| 612.38
#2006-12-13| 607.39
#2006-12-14| 615.76
#2006-12-15| 624.35
#2006-12-18| 624.62
#2006-12-19| 621.11
#2006-12-20| 629.74
#2006-12-21| 629.72
#2006-12-22| 629.74
#2006-12-25| .
#2006-12-26| 629.58
#2006-12-27| 635.68
#2006-12-28| 644.59
#2006-12-29| 649.64
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 656.63
#2007-01-04| 646.60
#2007-01-05| 660.01
#2007-01-08| 666.40
#2007-01-09| 669.37
#2007-01-10| 657.01
#2007-01-11| 654.42
#2007-01-12| 665.18
#2007-01-15| .
#2007-01-16| 683.70
#2007-01-17| 687.67
#2007-01-18| 694.07
#2007-01-19| 696.08
#2007-01-22| 708.62
#2007-01-23| 698.80
#2007-01-24| 691.49
#2007-01-25| 684.80
#2007-01-26| 673.23
#2007-01-29| 673.73
#2007-01-30| 680.73
#2007-01-31| 674.97
#2007-02-01| 688.78
#2007-02-02| 699.63
#2007-02-05| 695.21
#2007-02-06| 700.32
#2007-02-07| 696.66
#2007-02-08| 700.20
#2007-02-09| 698.57
#2007-02-12| 694.68
#2007-02-13| 679.02
#2007-02-14| 682.86
#2007-02-15| 692.51
#2007-02-16| 696.62
#2007-02-19| .
#2007-02-20| 696.58
#2007-02-21| 693.16
#2007-02-22| 700.26
#2007-02-23| 697.78
#2007-02-26| 693.75
#2007-02-27| 681.99
#2007-02-28| 657.54
#2007-03-01| 649.18
#2007-03-02| 646.55
#2007-03-05| 617.75
#2007-03-06| 628.77
#2007-03-07| 631.51
#2007-03-08| 640.32
#2007-03-09| 645.58
#2007-03-12| 654.47
#2007-03-13| 653.05
#2007-03-14| 635.49
#2007-03-15| 638.38
#2007-03-16| 634.89
#2007-03-19| 644.40
#2007-03-20| 645.05
#2007-03-21| 652.86
#2007-03-22| 664.23
#2007-03-23| 665.17
#2007-03-26| 669.47
#2007-03-27| 667.10
#2007-03-28| 662.44
#2007-03-29| 669.02
#2007-03-30| 668.41
#2007-04-02| 670.83
#2007-04-03| 680.86
#2007-04-04| 690.87
#2007-04-05| 690.87
#2007-04-06| .
#2007-04-09| 690.74
#2007-04-10| 695.66
#2007-04-11| 694.59
#2007-04-12| 689.95
#2007-04-13| 685.48
#2007-04-16| 694.23
#2007-04-17| 694.35
#2007-04-18| 692.16
#2007-04-19| 677.61
#2007-04-20| 684.33
#2007-04-23| 690.06
#2007-04-24| 689.06
#2007-04-25| 686.73
#2007-04-26| 690.17
#2007-04-27| 685.45
#2007-04-30| 682.78
#2007-05-01| 682.68
#2007-05-02| 688.51
#2007-05-03| 702.46
#2007-05-04| 712.38
#2007-05-07| 713.46
#2007-05-08| 706.71
#2007-05-09| 711.56
#2007-05-10| 711.77
#2007-05-11| 706.86
#2007-05-14| 724.90
#2007-05-15| 720.16
#2007-05-16| 725.32
#2007-05-17| 727.86
#2007-05-18| 720.35
#2007-05-21| 722.08
#2007-05-22| 718.72
#2007-05-23| 717.48
#2007-05-24| 717.45
#2007-05-25| 709.04
#2007-05-28| .
#2007-05-29| 709.69
#2007-05-30| 704.88
#2007-05-31| 715.96
#2007-06-01| 720.85
#2007-06-04| 723.80
#2007-06-05| 726.92
#2007-06-06| 725.56
#2007-06-07| 724.07
#2007-06-08| 712.61
#2007-06-11| 716.27
#2007-06-12| 716.00
#2007-06-13| 715.36
#2007-06-14| 723.16
#2007-06-15| 726.07
#2007-06-18| 732.44
#2007-06-19| 732.46
#2007-06-20| 736.89
#2007-06-21| 746.56
#2007-06-22| 743.10
#2007-06-25| 734.58
#2007-06-26| 737.44
#2007-06-27| 734.57
#2007-06-28| 741.53
#2007-06-29| 741.52
#2007-07-02| 741.75
#2007-07-03| 755.56
#2007-07-04| .
#2007-07-05| 768.79
#2007-07-06| 780.97
#2007-07-09| 798.89
#2007-07-10| 794.05
#2007-07-11| 784.96
#2007-07-12| 791.11
#2007-07-13| 799.38
#2007-07-16| 794.83
#2007-07-17| 800.43
#2007-07-18| 791.47
#2007-07-19| 801.24
#2007-07-20| 810.02
#2007-07-23| 814.34
#2007-07-24| 826.83
#2007-07-25| 825.68
#2007-07-26| 816.93
#2007-07-27| 792.00
#2007-07-30| 797.87
#2007-07-31| 816.99
#2007-08-01| 790.36
#2007-08-02| 782.39
#2007-08-03| 782.87
#2007-08-06| 760.93
#2007-08-07| 759.83
#2007-08-08| 779.48
#2007-08-09| 779.45
#2007-08-10| 754.16
#2007-08-13| 760.57
#2007-08-14| 763.62
#2007-08-15| 741.33
#2007-08-16| 711.60
#2007-08-17| 694.74
#2007-08-20| 728.59
#2007-08-21| 745.01
#2007-08-22| 768.36
#2007-08-23| 792.12
#2007-08-24| 789.19
#2007-08-27| 808.81
#2007-08-28| 797.61
#2007-08-29| 781.30
#2007-08-30| 798.67
#2007-08-31| 821.14
#2007-09-03| .
#2007-09-04| 828.78
#2007-09-05| 840.70
#2007-09-06| 843.71
#2007-09-07| 849.08
#2007-09-10| 873.62
#2007-09-11| 873.91
#2007-09-12| 902.74
#2007-09-13| 916.08
#2007-09-14| 933.14
#2007-09-17| 907.99
#2007-09-18| 903.61
#2007-09-19| 946.69
#2007-09-20| 942.04
#2007-09-21| 953.18
#2007-09-24| 982.69
#2007-09-25| 975.11
#2007-09-26| 975.35
#2007-09-27| 994.11
#2007-09-28| 992.48
#2007-10-01| 992.35
#2007-10-02|1029.11
#2007-10-03| 990.44
#2007-10-04| 961.41
#2007-10-05| 998.20
#2007-10-08|1000.86
#2007-10-09|1018.58
#2007-10-10|1026.55
#2007-10-11|1038.78
#2007-10-12|1037.55
#2007-10-15|1046.43
#2007-10-16|1020.36
#2007-10-17|1027.53
#2007-10-18|1031.45
#2007-10-19|1031.43
#2007-10-22|1002.20
#2007-10-23|1028.44
#2007-10-24|1034.00
#2007-10-25|1073.11
#2007-10-26|1107.14
#2007-10-29|1151.82
#2007-10-30|1129.40
#2007-10-31|1117.66
#2007-11-01|1121.46
#2007-11-02|1091.52
#2007-11-05|1039.96
#2007-11-06|1075.32
#2007-11-07|1105.60
#2007-11-08|1085.02
#2007-11-09|1089.10
#2007-11-12|1051.22
#2007-11-13|1062.74
#2007-11-14|1097.67
#2007-11-15|1084.52
#2007-11-16|1043.79
#2007-11-19|1041.61
#2007-11-20|1039.68
#2007-11-21| 999.21
#2007-11-22| .
#2007-11-23| 987.45
#2007-11-26|1025.40
#2007-11-27|1019.61
#2007-11-28|1035.37
#2007-11-29|1083.81
#2007-11-30|1097.94
#2007-12-03|1109.27
#2007-12-04|1119.61
#2007-12-05|1130.95
#2007-12-06|1132.36
#2007-12-07|1094.31
#2007-12-10|1089.33
#2007-12-11|1123.75
#2007-12-12|1095.81
#2007-12-13|1071.62
#2007-12-14|1067.06
#2007-12-17|1012.79
#2007-12-18|1009.31
#2007-12-19|1026.50
#2007-12-20|1029.41
#2007-12-21|1064.48
#2007-12-24|1082.80
#2007-12-25| .
#2007-12-26|1082.43
#2007-12-27|1079.56
#2007-12-28|1063.24
#2007-12-31|1093.30
#2008-01-01| .
#2008-01-02|1084.45
#2008-01-03|1063.07
#2008-01-04|1085.43
#2008-01-07|1085.34
#2008-01-08|1078.82
#2008-01-09|1097.22
#2008-01-10|1072.90
#2008-01-11|1060.77
#2008-01-14|1044.49
#2008-01-15|1020.38
#2008-01-16| 972.66
#2008-01-17| 981.79
#2008-01-18| 990.99
#2008-01-21| .
#2008-01-22| 874.70
#2008-01-23| 949.25
#2008-01-24| 935.67
#2008-01-25| 991.64
#2008-01-28| 950.45
#2008-01-29| 962.42
#2008-01-30| 940.59
#2008-01-31| 931.53
#2008-02-01| 918.57
#2008-02-04| 940.89
#2008-02-05| 928.48
#2008-02-06| 889.88
#2008-02-07| 890.01
#2008-02-08| 890.05
#2008-02-11| 861.28
#2008-02-12| 869.18
#2008-02-13| 874.69
#2008-02-14| 904.50
#2008-02-15| 905.87
#2008-02-18| .
#2008-02-19| 901.49
#2008-02-20| 882.31
#2008-02-21| 866.72
#2008-02-22| 849.33
#2008-02-25| 841.47
#2008-02-26| 863.06
#2008-02-27| 890.38
#2008-02-28| 902.36
#2008-02-29| 891.93
#2008-03-03| 865.00
#2008-03-04| 847.37
#2008-03-05| 841.97
#2008-03-06| 847.42
#2008-03-07| 817.69
#2008-03-10| 805.77
#2008-03-11| 811.44
#2008-03-12| 828.46
#2008-03-13| 787.66
#2008-03-14| 782.11
#2008-03-17| 741.63
#2008-03-18| 752.00
#2008-03-19| 768.89
#2008-03-20| 736.93
#2008-03-21| .
#2008-03-24| 736.78
#2008-03-25| 785.15
#2008-03-26| 793.44
#2008-03-27| 797.79
#2008-03-28| 820.61
#2008-03-31| 809.47
#2008-04-01| 816.50
#2008-04-02| 850.53
#2008-04-03| 867.34
#2008-04-04| 867.40
#2008-04-07| 872.70
#2008-04-08| 866.76
#2008-04-09| 852.49
#2008-04-10| 853.42
#2008-04-11| 861.20
#2008-04-14| 836.21
#2008-04-15| 832.96
#2008-04-16| 831.97
#2008-04-17| 846.02
#2008-04-18| 842.18
#2008-04-21| 863.31
#2008-04-22| 871.54
#2008-04-23| 885.67
#2008-04-24| 901.71
#2008-04-25| 900.58
#2008-04-28| 905.18
#2008-04-29| 914.59
#2008-04-30| 906.93
#2008-05-01| 907.09
#2008-05-02| 937.12
#2008-05-05| 944.23
#2008-05-06| 943.34
#2008-05-07| 916.67
#2008-05-08| 908.04
#2008-05-09| 891.55
#2008-05-12| 891.62
#2008-05-13| 910.24
#2008-05-14| 909.78
#2008-05-15| 905.15
#2008-05-16| 907.01
#2008-05-19| 908.17
#2008-05-20| 887.11
#2008-05-21| 889.25
#2008-05-22| 874.22
#2008-05-23| 865.14
#2008-05-26| .
#2008-05-27| 860.94
#2008-05-28| 864.06
#2008-05-29| 867.83
#2008-05-30| 869.18
#2008-06-02| 881.97
#2008-06-03| 873.28
#2008-06-04| 866.70
#2008-06-05| 869.91
#2008-06-06| 874.72
#2008-06-09| 874.83
#2008-06-10| 837.81
#2008-06-11| 830.86
#2008-06-12| 813.46
#2008-06-13| 799.56
#2008-06-16| 810.76
#2008-06-17| 808.85
#2008-06-18| 818.39
#2008-06-19| 798.89
#2008-06-20| 795.72
#2008-06-23| 792.15
#2008-06-24| 778.12
#2008-06-25| 776.55
#2008-06-26| 775.33
#2008-06-27| 759.98
#2008-06-30| 756.62
#2008-07-01| 756.50
#2008-07-02| 736.48
#2008-07-03| 720.16
#2008-07-04| .
#2008-07-07| 740.98
#2008-07-08| 718.51
#2008-07-09| 736.75
#2008-07-10| 737.04
#2008-07-11| 750.08
#2008-07-14| 742.85
#2008-07-15| 709.56
#2008-07-16| 704.62
#2008-07-17| 719.12
#2008-07-18| 727.85
#2008-07-21| 758.19
#2008-07-22| 758.47
#2008-07-23| 776.75
#2008-07-24| 777.87
#2008-07-25| 767.94
#2008-07-28| 765.87
#2008-07-29| 747.37
#2008-07-30| 757.87
#2008-07-31| 760.81
#2008-08-01| 765.57
#2008-08-04| 750.25
#2008-08-05| 727.39
#2008-08-06| 727.39
#2008-08-07| 730.05
#2008-08-08| 729.33
#2008-08-11| 731.64
#2008-08-12| 733.84
#2008-08-13| 726.50
#2008-08-14| 723.52
#2008-08-15| 714.55
#2008-08-18| 701.21
#2008-08-19| 677.53
#2008-08-20| 689.26
#2008-08-21| 667.48
#2008-08-22| 667.49
#2008-08-25| 687.50
#2008-08-26| 686.40
#2008-08-27| 701.13
#2008-08-28| 696.67
#2008-08-29| 718.01
#2008-09-01| .
#2008-09-02| 707.55
#2008-09-03| 700.85
#2008-09-04| 691.17
#2008-09-05| 666.08
#2008-09-08| 689.12
#2008-09-09| 681.05
#2008-09-10| 661.22
#2008-09-11| 642.17
#2008-09-12| 652.40
#2008-09-15| 652.71
#2008-09-16| 631.03
#2008-09-17| 612.61
#2008-09-18| 597.93
#2008-09-19| 638.94
#2008-09-22| 645.59
#2008-09-23| 613.24
#2008-09-24| 608.19
#2008-09-25| 608.04
#2008-09-26| 600.68
#2008-09-29| 570.92
#2008-09-30| 564.49
#2008-10-01| 564.34
#2008-10-02| 557.92
#2008-10-03| 538.94
#2008-10-06| 513.92
#2008-10-07| 513.72
#2008-10-08| 472.26
#2008-10-09| 485.32
#2008-10-10| 446.60
#2008-10-13| 493.80
#2008-10-14| 519.88
#2008-10-15| 500.79
#2008-10-16| 476.22
#2008-10-17| 460.80
#2008-10-20| 483.11
#2008-10-21| 477.59
#2008-10-22| 457.93
#2008-10-23| 444.95
#2008-10-24| 420.07
#2008-10-27| 373.93
#2008-10-28| 409.51
#2008-10-29| 416.03
#2008-10-30| 453.30
#2008-10-31| 444.77
#2008-11-03| 462.91
#2008-11-04| 467.64
#2008-11-05| 487.32
#2008-11-06| 454.89
#2008-11-07| 468.25
#2008-11-10| 471.70
#2008-11-11| 443.44
#2008-11-12| 433.66
#2008-11-13| 407.93
#2008-11-14| 410.08
#2008-11-17| 407.50
#2008-11-18| 386.97
#2008-11-19| 384.74
#2008-11-20| 370.08
#2008-11-21| 378.94
#2008-11-24| 373.16
#2008-11-25| 386.93
#2008-11-26| 404.99
#2008-11-27| .
#2008-11-28| 430.29
#2008-12-01| 437.79
#2008-12-02| 416.17
#2008-12-03| 408.52
#2008-12-04| 403.68
#2008-12-05| 409.60
#2008-12-08| 449.72
#2008-12-09| 446.99
#2008-12-10| 477.27
#2008-12-11| 490.99
#2008-12-12| 463.81
#2008-12-15| 479.64
#2008-12-16| 480.05
#2008-12-17| 489.31
#2008-12-18| 496.20
#2008-12-19| 495.68
#2008-12-22| 479.05
#2008-12-23| 462.98
#2008-12-24| 466.89
#2008-12-25| .
#2008-12-26| 466.91
#2008-12-29| 469.90
#2008-12-30| 464.34
#2008-12-31| 468.94
#2009-01-01| .
#2009-01-02| 487.74
#2009-01-05| 506.11
#2009-01-06| 517.72
#2009-01-07| 511.96
#2009-01-08| 494.12
#2009-01-09| 491.80
#2009-01-12| 477.30
#2009-01-13| 462.96
#2009-01-14| 464.54
#2009-01-15| 448.02
#2009-01-16| 450.42
#2009-01-19| .
#2009-01-20| 447.44
#2009-01-21| 434.57
#2009-01-22| 437.34
#2009-01-23| 434.41
#2009-01-26| 434.43
#2009-01-27| 434.25
#2009-01-28| 434.31
#2009-01-29| 451.40
#2009-01-30| 464.78
#2009-02-02| 451.58
#2009-02-03| 435.88
#2009-02-04| 437.81
#2009-02-05| 431.58
#2009-02-06| 442.64
#2009-02-09| 449.42
#2009-02-10| 448.35
#2009-02-11| 439.11
#2009-02-12| 429.69
#2009-02-13| 434.32
#2009-02-16| .
#2009-02-17| 419.61
#2009-02-18| 422.08
#2009-02-19| 417.17
#2009-02-20| 406.05
#2009-02-23| 418.80
#2009-02-24| 407.72
#2009-02-25| 413.91
#2009-02-26| 411.96
#2009-02-27| 414.43
#2009-03-02| 392.13
#2009-03-03| 389.35
#2009-03-04| 399.19
#2009-03-05| 390.21
#2009-03-06| 376.36
#2009-03-09| 364.38
#2009-03-10| 370.25
#2009-03-11| 384.99
#2009-03-12| 386.59
#2009-03-13| 406.49
#2009-03-16| 422.04
#2009-03-17| 418.54
#2009-03-18| 423.85
#2009-03-19| 431.08
#2009-03-20| 418.83
#2009-03-23| 445.37
#2009-03-24| 468.73
#2009-03-25| 456.89
#2009-03-26| 469.05
#2009-03-27| 473.04
#2009-03-30| 451.76
#2009-03-31| 452.96
#2009-04-01| 453.36
#2009-04-02| 495.05
#2009-04-03| 502.20
#2009-04-06| 515.76
#2009-04-07| 514.57
#2009-04-08| 498.66
#2009-04-09| 511.67
#2009-04-10| .
#2009-04-13| 511.66
#2009-04-14| 534.17
#2009-04-15| 536.02
#2009-04-16| 535.38
#2009-04-17| 543.65
#2009-04-20| 552.88
#2009-04-21| 534.99
#2009-04-22| 522.24
#2009-04-23| 532.45
#2009-04-24| 537.01
#2009-04-27| 518.46
#2009-04-28| 499.79
#2009-04-29| 515.64
#2009-04-30| 542.28
#2009-05-01| 542.28
#2009-05-04| 575.62
#2009-05-05| 582.04
#2009-05-06| 599.91
#2009-05-07| 610.64
#2009-05-08| 613.63
#2009-05-11| 604.87
#2009-05-12| 598.81
#2009-05-13| 609.51
#2009-05-14| 584.48
#2009-05-15| 594.76
#2009-05-18| 611.67
#2009-05-19| 627.34
#2009-05-20| 626.04
#2009-05-21| 615.81
#2009-05-22| 617.73
#2009-05-25| .
#2009-05-26| 652.86
#2009-05-27| 683.12
#2009-05-28| 683.12
#2009-05-29| 694.82
#2009-06-01| 718.91
#2009-06-02| 704.05
#2009-06-03| 724.30
#2009-06-04| 716.46
#2009-06-05| 725.19
#2009-06-08| 698.15
#2009-06-09| 685.77
#2009-06-10| 708.55
#2009-06-11| 698.82
#2009-06-12| 698.81
#2009-06-15| 683.00
#2009-06-16| 664.29
#2009-06-17| 658.65
#2009-06-18| 652.13
#2009-06-19| 659.16
#2009-06-22| 666.96
#2009-06-23| 647.92
#2009-06-24| 663.04
#2009-06-25| 689.45
#2009-06-26| 705.17
#2009-06-29| 701.56
#2009-06-30| 683.40
#2009-07-01| 683.40
#2009-07-02| 674.79
#2009-07-03| .
#2009-07-06| 669.72
#2009-07-07| 664.59
#2009-07-08| 655.05
#2009-07-09| 655.60
#2009-07-10| 656.35
#2009-07-13| 640.30
#2009-07-14| 663.61
#2009-07-15| 683.18
#2009-07-16| 685.68
#2009-07-17| 703.19
#2009-07-20| 732.63
#2009-07-21| 735.74
#2009-07-22| 731.29
#2009-07-23| 755.10
#2009-07-24| 756.52
#2009-07-27| 773.86
#2009-07-28| 787.36
#2009-07-29| 764.77
#2009-07-30| 772.28
#2009-07-31| 795.07
#2009-08-03| 802.36
#2009-08-04| 791.03
#2009-08-05| 772.00
#2009-08-06| 776.07
#2009-08-07| 750.64
#2009-08-10| 768.33
#2009-08-11| 779.17
#2009-08-12| 756.77
#2009-08-13| 765.00
#2009-08-14| 762.71
#2009-08-17| 739.97
#2009-08-18| 745.30
#2009-08-19| 733.64
#2009-08-20| 754.00
#2009-08-21| 758.36
#2009-08-24| 769.08
#2009-08-25| 760.54
#2009-08-26| 759.38
#2009-08-27| 750.49
#2009-08-28| 743.68
#2009-08-31| 719.15
#2009-09-01| 724.91
#2009-09-02| 712.28
#2009-09-03| 723.25
#2009-09-04| 745.95
#2009-09-07| .
#2009-09-08| 770.47
#2009-09-09| 769.96
#2009-09-10| 775.24
#2009-09-11| 780.13
#2009-09-14| 768.86
#2009-09-15| 765.70
#2009-09-16| 781.42
#2009-09-17| 795.99
#2009-09-18| 785.32
#2009-09-21| 777.88
#2009-09-22| 786.75
#2009-09-23| 782.72
#2009-09-24| 767.45
#2009-09-25| 767.76
#2009-09-28| 750.82
#2009-09-29| 768.61
#2009-09-30| 773.25
#2009-10-01| 773.25
#2009-10-02| 750.51
#2009-10-05| 745.67
#2009-10-06| 756.56
#2009-10-07| 772.99
#2009-10-08| 787.05
#2009-10-09| 786.71
#2009-10-12| 781.19
#2009-10-13| 781.78
#2009-10-14| 794.22
#2009-10-15| 792.47
#2009-10-16| 791.28
#2009-10-19| 799.26
#2009-10-20| 828.51
#2009-10-21| 834.86
#2009-10-22| 826.83
#2009-10-23| 825.31
#2009-10-26| 825.30
#2009-10-27| 804.11
#2009-10-28| 787.70
#2009-10-29| 772.19
#2009-10-30| 799.02
#2009-11-02| 790.84
#2009-11-03| 775.87
#2009-11-04| 785.33
#2009-11-05| 780.82
#2009-11-06| 793.04
#2009-11-09| 801.37
#2009-11-10| 798.17
#2009-11-11| 800.47
#2009-11-12| 800.01
#2009-11-13| 798.97
#2009-11-16| 812.75
#2009-11-17| 808.04
#2009-11-18| 800.10
#2009-11-19| 801.77
#2009-11-20| 796.39
#2009-11-23| 800.58
#2009-11-24| 791.85
#2009-11-25| 802.07
#2009-11-26| .
#2009-11-27| 765.73
#2009-11-30| 789.66
#2009-12-01| 802.71
#2009-12-02| 807.80
#2009-12-03| 821.43
#2009-12-04| 821.39
#2009-12-07| 819.97
#2009-12-08| 816.59
#2009-12-09| 807.09
#2009-12-10| 804.60
#2009-12-11| 813.75
#2009-12-14| 816.40
#2009-12-15| 807.61
#2009-12-16| 800.27
#2009-12-17| 786.17
#2009-12-18| 774.61
#2009-12-21| 764.77
#2009-12-22| 768.13
#2009-12-23| 779.76
#2009-12-24| 785.52
#2009-12-25| .
#2009-12-28| 784.04
#2009-12-29| 788.97
#2009-12-30| 792.48
#2009-12-31| 801.93
#2010-01-01| .
#2010-01-04| 802.27
#2010-01-05| 812.70
#2010-01-06| 815.48
#2010-01-07| 818.23
#2010-01-08| 818.93
#2010-01-11| 820.37
#2010-01-12| 820.98
#2010-01-13| 795.40
#2010-01-14| 793.13
#2010-01-15| 789.26
#2010-01-18| .
#2010-01-19| 794.97
#2010-01-20| 784.81
#2010-01-21| 765.57
#2010-01-22| 757.06
#2010-01-25| 755.97
#2010-01-26| 739.35
#2010-01-27| 727.18
#2010-01-28| 729.73
#2010-01-29| 721.81
#2010-02-01| 727.23
#2010-02-02| 733.55
#2010-02-03| 744.54
#2010-02-04| 732.72
#2010-02-05| 711.55
#2010-02-08| 707.73
#2010-02-09| 717.59
#2010-02-10| 724.43
#2010-02-11| 735.34
#2010-02-12| 740.68
#2010-02-15| .
#2010-02-16| 740.69
#2010-02-17| 744.66
#2010-02-18| 738.91
#2010-02-19| 723.36
#2010-02-22| 738.66
#2010-02-23| 751.58
#2010-02-24| 752.69
#2010-02-25| 755.29
#2010-02-26| 759.26
#2010-03-01| 771.77
#2010-03-02| 770.65
#2010-03-03| 767.09
#2010-03-04| 760.55
#2010-03-05| 766.49
#2010-03-08| 784.57
#2010-03-09| 788.40
#2010-03-10| 785.08
#2010-03-11| 785.34
#2010-03-12| 789.14
#2010-03-15| 787.59
#2010-03-16| 781.78
#2010-03-17| 799.13
#2010-03-18| 796.84
#2010-03-19| 800.78
#2010-03-22| 785.66
#2010-03-23| 783.49
#2010-03-24| 787.67
#2010-03-25| 786.37
#2010-03-26| 799.93
#2010-03-29| 803.88
#2010-03-30| 804.76
#2010-03-31| 793.83
#2010-04-01| 804.66
#2010-04-02| .
#2010-04-05| 804.61
#2010-04-06| 804.72
#2010-04-07| 819.55
#2010-04-08| 815.84
#2010-04-09| 821.39
#2010-04-12| 817.21
#2010-04-13| 816.20
#2010-04-14| 820.62
#2010-04-15| 821.16
#2010-04-16| 806.79
#2010-04-19| 792.54
#2010-04-20| 794.40
#2010-04-21| 816.90
#2010-04-22| 806.49
#2010-04-23| 797.50
#2010-04-26| 808.72
#2010-04-27| 797.11
#2010-04-28| 790.46
#2010-04-29| 785.89
#2010-04-30| 788.59
#2010-05-03| 782.00
#2010-05-04| 776.27
#2010-05-05| 764.32
#2010-05-06| 753.39
#2010-05-07| 751.45
#2010-05-10| 760.33
#2010-05-11| 750.04
#2010-05-12| 749.53
#2010-05-13| 759.63
#2010-05-14| 755.83
#2010-05-17| 741.00
#2010-05-18| 743.26
#2010-05-19| 735.98
#2010-05-20| 729.22
#2010-05-21| 729.11
#2010-05-24| 738.57
#2010-05-25| 711.95
#2010-05-26| 711.07
#2010-05-27| 728.64
#2010-05-28| 738.16
#2010-05-31| .
#2010-06-01| 728.47
#2010-06-02| 728.33
#2010-06-03| 737.70
#2010-06-04| 738.27
#2010-06-07| 725.26
#2010-06-08| 733.80
#2010-06-09| 737.99
#2010-06-10| 735.59
#2010-06-11| 746.65
#2010-06-14| 755.66
#2010-06-15| 757.80
#2010-06-16| 757.83
#2010-06-17| 760.11
#2010-06-18| 762.86
#2010-06-21| 788.26
#2010-06-22| 787.63
#2010-06-23| 785.78
#2010-06-24| 785.70
#2010-06-25| 782.72
#2010-06-28| 785.57
#2010-06-29| 770.26
#2010-06-30| 763.71
#2010-07-01| 762.87
#2010-07-02| 760.29
#2010-07-05| .
#2010-07-06| 765.99
#2010-07-07| 760.79
#2010-07-08| 764.25
#2010-07-09| 777.49
#2010-07-12| 781.16
#2010-07-13| 782.33
#2010-07-14| 788.95
#2010-07-15| 782.54
#2010-07-16| 781.47
#2010-07-19| 775.16
#2010-07-20| 783.46
#2010-07-21| 785.20
#2010-07-22| 791.22
#2010-07-23| 802.16
#2010-07-26| 807.63
#2010-07-27| 808.68
#2010-07-28| 805.20
#2010-07-29| 810.20
#2010-07-30| 809.66
#2010-08-02| 824.14
#2010-08-03| 830.97
#2010-08-04| 835.90
#2010-08-05| 832.25
#2010-08-06| 840.62
#2010-08-09| 845.42
#2010-08-10| 835.74
#2010-08-11| 833.27
#2010-08-12| 826.97
#2010-08-13| 821.03
#2010-08-16| 807.77
#2010-08-17| 809.56
#2010-08-18| 810.49
#2010-08-19| 815.66
#2010-08-20| 808.69
#2010-08-23| 809.15
#2010-08-24| 804.06
#2010-08-25| 805.98
#2010-08-26| 805.97
#2010-08-27| 802.47
#2010-08-30| 805.91
#2010-08-31| 803.40
#2010-09-01| 808.21
#2010-09-02| 816.34
#2010-09-03| 820.34
#2010-09-06| .
#2010-09-07| 847.39
#2010-09-08| 838.52
#2010-09-09| 844.12
#2010-09-10| 848.20
#2010-09-13| 859.40
#2010-09-14| 858.28
#2010-09-15| 861.73
#2010-09-16| 861.33
#2010-09-17| 874.26
#2010-09-20| 883.80
#2010-09-21| 888.94
#2010-09-22| 896.96
#2010-09-23| 896.84
#2010-09-24| 904.70
#2010-09-27| 920.24
#2010-09-28| 909.76
#2010-09-29| 917.92
#2010-09-30| 930.22
#2010-10-01| 930.79
#2010-10-04| 943.79
#2010-10-05| 935.78
#2010-10-06| 947.12
#2010-10-07| 949.17
#2010-10-08| 958.05
#2010-10-11| 971.71
#2010-10-12| 964.96
#2010-10-13| 966.87
#2010-10-14| 983.90
#2010-10-15| 980.57
#2010-10-18| 971.21
#2010-10-19| 985.13
#2010-10-20| 975.80
#2010-10-21| 972.08
#2010-10-22| 970.73
#2010-10-25| 975.72
#2010-10-26| 973.15
#2010-10-27| 961.18
#2010-10-28| 955.62
#2010-10-29| 953.18
#2010-11-01| 980.58
#2010-11-02| 979.74
#2010-11-03|1003.23
#2010-11-04|1022.48
#2010-11-05|1031.95
#2010-11-08|1041.57
#2010-11-09|1028.07
#2010-11-10|1021.12
#2010-11-11|1016.22
#2010-11-12|1008.84
#2010-11-15|1005.73
#2010-11-16|1000.93
#2010-11-17| 979.92
#2010-11-18| 993.98
#2010-11-19| 985.34
#2010-11-22| 966.86
#2010-11-23| 939.85
#2010-11-24| 950.76
#2010-11-25| .
#2010-11-26| 945.93
#2010-11-29| 960.48
#2010-11-30| 960.58
#2010-12-01| 968.65
#2010-12-02| 974.71
#2010-12-03| 975.63
#2010-12-06| 966.18
#2010-12-07| 972.01
#2010-12-08| 966.14
#2010-12-09| 966.02
#2010-12-10| 964.26
#2010-12-13| 975.16
#2010-12-14| 981.60
#2010-12-15| 962.69
#2010-12-16| 951.69
#2010-12-17| 956.22
#2010-12-20| 951.72
#2010-12-21| 968.01
#2010-12-22| 976.24
#2010-12-23| 967.71
#2010-12-24| .
#2010-12-27| 964.79
#2010-12-28| 956.11
#2010-12-29| 970.34
#2010-12-30| 970.81
#2010-12-31| 966.89
#2011-01-03| 988.46
#2011-01-04|1004.35
#2011-01-05|1014.02
#2011-01-06|1022.84
#2011-01-07|1017.53
#2011-01-10|1010.04
#2011-01-11|1019.20
#2011-01-12|1025.68
#2011-01-13|1022.04
#2011-01-14|1022.11
#2011-01-17| .
#2011-01-18|1021.40
#2011-01-19|1023.68
#2011-01-20|1010.11
#2011-01-21|1007.25
#2011-01-24|1001.16
#2011-01-25|1001.82
#2011-01-26|1002.91
#2011-01-27| 999.50
#2011-01-28| 989.11
#2011-01-31| 978.78
#2011-02-01| 980.21
#2011-02-02|1002.19
#2011-02-03|1002.34
#2011-02-04|1002.20
#2011-02-07| 987.68
#2011-02-08| 973.95
#2011-02-09| 954.54
#2011-02-10| 929.86
#2011-02-11| 931.34
#2011-02-14| 939.41
#2011-02-15| 930.40
#2011-02-16| 934.38
#2011-02-17| 934.73
#2011-02-18| 945.62
#2011-02-21| .
#2011-02-22| 922.61
#2011-02-23| 917.18
#2011-02-24| 911.23
#2011-02-25| 927.49
#2011-02-28| 937.43
#2011-03-01| 954.23
#2011-03-02| 939.18
#2011-03-03| 940.61
#2011-03-04| 952.03
#2011-03-07| 945.19
#2011-03-08| 957.97
#2011-03-09| 960.06
#2011-03-10| 951.18
#2011-03-11| 937.61
#2011-03-14| 932.39
#2011-03-15| 904.01
#2011-03-16| 910.23
#2011-03-17| 893.99
#2011-03-18| 898.84
#2011-03-21| 913.30
#2011-03-22| 915.67
#2011-03-23| 918.37
#2011-03-24| 917.48
#2011-03-25| 925.39
#2011-03-28| 924.52
#2011-03-29| 925.51
#2011-03-30| 941.34
#2011-03-31| 947.73
#2011-04-01| 953.23
#2011-04-04| 972.94
#2011-04-05| 973.09
#2011-04-06| 983.49
#2011-04-07| 977.68
#2011-04-08| 980.44
#2011-04-11| 978.65
#2011-04-12| 966.84
#2011-04-13| 973.80
#2011-04-14| 976.49
#2011-04-15| 978.38
#2011-04-18| 976.78
#2011-04-19| 967.48
#2011-04-20| 971.85
#2011-04-21| 982.84
#2011-04-22| .
#2011-04-25| 982.25
#2011-04-26| 971.74
#2011-04-27| 968.42
#2011-04-28| 969.01
#2011-04-29| 968.71
#2011-05-02| 968.95
#2011-05-03| 964.80
#2011-05-04| 956.94
#2011-05-05| 959.31
#2011-05-06| 957.53
#2011-05-09| 968.66
#2011-05-10| 968.82
#2011-05-11| 967.72
#2011-05-12| 955.67
#2011-05-13| 965.05
#2011-05-16| 953.43
#2011-05-17| 950.56
#2011-05-18| 952.90
#2011-05-19| 964.83
#2011-05-20| 960.82
#2011-05-23| 943.08
#2011-05-24| 944.87
#2011-05-25| 943.89
#2011-05-26| 945.29
#2011-05-27| 955.39
#2011-05-30| .
#2011-05-31| 975.26
#2011-06-01| 973.03
#2011-06-02| 964.75
#2011-06-03| 960.57
#2011-06-06| 960.41
#2011-06-07| 954.84
#2011-06-08| 947.84
#2011-06-09| 953.19
#2011-06-10| 942.87
#2011-06-13| 940.69
#2011-06-14| 942.03
#2011-06-15| 932.48
#2011-06-16| 916.44
#2011-06-17| 909.30
#2011-06-20| 895.82
#2011-06-21| 907.35
#2011-06-22| 907.88
#2011-06-23| 911.11
#2011-06-24| 923.43
#2011-06-27| 918.38
#2011-06-28| 916.34
#2011-06-29| 919.39
#2011-06-30| 933.97
#2011-07-01| 933.93
#2011-07-04| .
#2011-07-05| 951.13
#2011-07-06| 946.95
#2011-07-07| 948.29
#2011-07-08| 955.32
#2011-07-11| 940.33
#2011-07-12| 916.74
#2011-07-13| 922.36
#2011-07-14| 921.13
#2011-07-15| 914.06
#2011-07-18| 912.80
#2011-07-19| 915.56
#2011-07-20| 919.92
#2011-07-21| 918.30
#2011-07-22| 928.34
#2011-07-25| 928.46
#2011-07-26| 938.01
#2011-07-27| 937.20
#2011-07-28| 940.33
#2011-07-29| 943.20
#2011-08-01| 958.45
#2011-08-02| 949.40
#2011-08-03| 935.56
#2011-08-04| 930.05
#2011-08-05| 886.04
#2011-08-08| 873.20
#2011-08-09| 834.17
#2011-08-10| 847.31
#2011-08-11| 840.00
#2011-08-12| 843.44
#2011-08-15| 859.18
#2011-08-16| 860.93
#2011-08-17| 864.99
#2011-08-18| 862.27
#2011-08-19| 836.66
#2011-08-22| 835.43
#2011-08-23| 848.97
#2011-08-24| 843.28
#2011-08-25| 850.36
#2011-08-26| 843.08
#2011-08-29| 849.37
#2011-08-30| 867.58
#2011-08-31| 883.73
#2011-09-01| 880.62
#2011-09-02| 865.08
#2011-09-05| .
#2011-09-06| 845.86
#2011-09-07| 858.95
#2011-09-08| 856.31
#2011-09-09| 848.27
#2011-09-12| 816.34
#2011-09-13| 816.02
#2011-09-14| 799.61
#2011-09-15| 813.49
#2011-09-16| 818.02
#2011-09-19| 799.47
#2011-09-20| 801.96
#2011-09-21| 789.74
#2011-09-22| 747.66
#2011-09-23| 747.25
#2011-09-26| 726.35
#2011-09-27| 744.53
#2011-09-28| 730.14
#2011-09-29| 730.52
#2011-09-30| 716.20
#2011-10-03| 686.03
#2011-10-04| 654.36
#2011-10-05| 654.58
#2011-10-06| 696.39
#2011-10-07| 726.55
#2011-10-10| 728.31
#2011-10-11| 747.95
#2011-10-12| 765.53
#2011-10-13| 787.73
#2011-10-14| 776.98
#2011-10-17| 786.28
#2011-10-18| 745.23
#2011-10-19| 756.94
#2011-10-20| 744.63
#2011-10-21| 745.43
#2011-10-24| 775.74
#2011-10-25| 778.33
#2011-10-26| 776.63
#2011-10-27| 801.32
#2011-10-28| 825.67
#2011-10-31| 817.84
#2011-11-01| 800.16
#2011-11-02| 811.22
#2011-11-03| 789.92
#2011-11-04| 811.69
#2011-11-07| 812.62
#2011-11-08| 812.45
#2011-11-09| 821.65
#2011-11-10| 781.39
#2011-11-11| 786.80
#2011-11-14| 797.63
#2011-11-15| 791.28
#2011-11-16| 773.75
#2011-11-17| 768.77
#2011-11-18| 760.18
#2011-11-21| 743.39
#2011-11-22| 748.18
#2011-11-23| 734.53
#2011-11-24| .
#2011-11-25| 731.40
#2011-11-28| 744.74
#2011-11-29| 750.20
#2011-11-30| 741.74
#2011-12-01| 772.22
#2011-12-02| 771.12
#2011-12-05| 774.70
#2011-12-06| 765.37
#2011-12-07| 777.41
#2011-12-08| 773.57
#2011-12-09| 756.63
#2011-12-12| 758.39
#2011-12-13| 752.35
#2011-12-14| 751.94
#2011-12-15| 736.68
#2011-12-16| 744.24
#2011-12-19| 737.98
#2011-12-20| 741.82
#2011-12-21| 754.10
#2011-12-22| 757.03
#2011-12-23| 766.40
#2011-12-26| .
#2011-12-27| 766.41
#2011-12-28| 766.68
#2011-12-29| 765.15
#2011-12-30| 765.95
#2012-01-02| .
#2012-01-03| 777.71
#2012-01-04| 777.58
#2012-01-05| 776.13
#2012-01-06| 768.01
#2012-01-09| 770.11
#2012-01-10| 774.96
#2012-01-11| 776.86
#2012-01-12| 782.57
#2012-01-13| 785.74
#2012-01-16| .
#2012-01-17| 799.37
#2012-01-18| 807.03
#2012-01-19| 838.98
#2012-01-20| 842.23
#2012-01-23| 842.35
#2012-01-24| 842.39
#2012-01-25| 842.16
#2012-01-26| 860.21
#2012-01-27| 856.85
#2012-01-30| 841.32
#2012-01-31| 849.28
#2012-02-01| 849.63
#2012-02-02| 854.93
#2012-02-03| 858.15
#2012-02-06| 857.22
#2012-02-07| 853.26
#2012-02-08| 868.26
#2012-02-09| 875.35
#2012-02-10| 869.73
#2012-02-13| 874.94
#2012-02-14| 886.76
#2012-02-15| 909.46
#2012-02-16| 904.29
#2012-02-17| 914.27
#2012-02-20| .
#2012-02-21| 916.91
#2012-02-22| 921.32
#2012-02-23| 912.98
#2012-02-24| 919.34
#2012-02-27| 919.22
#2012-02-28| 935.89
#2012-02-29| 936.60
#2012-03-01| 922.68
#2012-03-02| 926.72
#2012-03-05| 919.07
#2012-03-06| 884.56
#2012-03-07| 885.80
#2012-03-08| 896.37
#2012-03-09| 894.38
#2012-03-12| 895.03
#2012-03-13| 904.74
#2012-03-14| 906.14
#2012-03-15| 907.35
#2012-03-16| 906.28
#2012-03-19| 895.69
#2012-03-20| 886.27
#2012-03-21| 875.91
#2012-03-22| 877.57
#2012-03-23| 864.16
#2012-03-26| 870.17
#2012-03-27| 889.00
#2012-03-28| 886.75
#2012-03-29| 878.34
#2012-03-30| 858.62
#2012-04-02| 855.41
#2012-04-03| 864.98
#2012-04-04| 864.89
#2012-04-05| 861.36
#2012-04-06| .
#2012-04-09| 861.24
#2012-04-10| 853.31
#2012-04-11| 844.74
#2012-04-12| 847.95
#2012-04-13| 857.73
#2012-04-16| 854.32
#2012-04-17| 853.43
#2012-04-18| 861.83
#2012-04-19| 866.93
#2012-04-20| 867.08
#2012-04-23| 856.55
#2012-04-24| 858.59
#2012-04-25| 859.75
#2012-04-26| 861.33
#2012-04-27| 856.48
#2012-04-30| 869.51
#2012-05-01| 869.49
#2012-05-02| 880.03
#2012-05-03| 878.36
#2012-05-04| 871.57
#2012-05-07| 849.00
#2012-05-08| 848.01
#2012-05-09| 841.98
#2012-05-10| 837.77
#2012-05-11| 824.42
#2012-05-14| 820.54
#2012-05-15| 827.83
#2012-05-16| 806.79
#2012-05-17| 800.18
#2012-05-18| 791.10
#2012-05-21| 796.09
#2012-05-22| 800.83
#2012-05-23| 788.83
#2012-05-24| 783.26
#2012-05-25| 786.80
#2012-05-28| .
#2012-05-29| 801.68
#2012-05-30| 791.45
#2012-05-31| 789.22
#2012-06-01| 786.76
#2012-06-04| 768.91
#2012-06-05| 775.76
#2012-06-06| 789.47
#2012-06-07| 797.82
#2012-06-08| 791.09
#2012-06-11| 806.83
#2012-06-12| 806.60
#2012-06-13| 807.53
#2012-06-14| 804.06
#2012-06-15| 812.74
#2012-06-18| 815.97
#2012-06-19| 817.39
#2012-06-20| 819.31
#2012-06-21| 810.36
#2012-06-22| 805.59
#2012-06-25| 803.31
#2012-06-26| 806.86
#2012-06-27| 816.90
#2012-06-28| 810.00
#2012-06-29| 827.64
#2012-07-02| 827.55
#2012-07-03| 844.65
#2012-07-04| .
#2012-07-05| 856.42
#2012-07-06| 864.21
#2012-07-09| 846.71
#2012-07-10| 846.28
#2012-07-11| 853.77
#2012-07-12| 839.19
#2012-07-13| 840.84
#2012-07-16| 839.08
#2012-07-17| 855.30
#2012-07-18| 851.19
#2012-07-19| 859.24
#2012-07-20| 861.28
#2012-07-23| 842.08
#2012-07-24| 835.72
#2012-07-25| 833.42
#2012-07-26| 833.19
#2012-07-27| 841.80
#2012-07-30| 856.38
#2012-07-31| 862.25
#2012-08-01| 864.11
#2012-08-02| 862.88
#2012-08-03| 861.77
#2012-08-06| 876.65
#2012-08-07| 880.40
#2012-08-08| 880.37
#2012-08-09| 888.47
#2012-08-10| 882.78
#2012-08-13| 888.15
#2012-08-14| 893.26
#2012-08-15| 884.60
#2012-08-16| 880.73
#2012-08-17| 887.93
#2012-08-20| 887.13
#2012-08-21| 886.36
#2012-08-22| 879.36
#2012-08-23| 890.33
#2012-08-24| 884.21
#2012-08-27| 885.34
#2012-08-28| 882.01
#2012-08-29| 881.55
#2012-08-30| 867.03
#2012-08-31| 871.80
#2012-09-03| .
#2012-09-04| 871.10
#2012-09-05| 864.51
#2012-09-06| 862.39
#2012-09-07| 895.15
#2012-09-10| 899.39
#2012-09-11| 900.73
#2012-09-12| 915.03
#2012-09-13| 915.82
#2012-09-14| 945.11
#2012-09-17| 946.32
#2012-09-18| 947.71
#2012-09-19| 952.17
#2012-09-20| 937.09
#2012-09-21| 939.51
#2012-09-24| 944.16
#2012-09-25| 941.19
#2012-09-26| 939.13
#2012-09-27| 949.43
#2012-09-28| 954.20
#2012-10-01| 954.09
#2012-10-02| 953.99
#2012-10-03| 965.04
#2012-10-04| 963.37
#2012-10-05| 967.23
#2012-10-08| 959.39
#2012-10-09| 961.73
#2012-10-10| 960.39
#2012-10-11| 949.10
#2012-10-12| 948.38
#2012-10-15| 951.96
#2012-10-16| 955.81
#2012-10-17| 961.47
#2012-10-18| 964.05
#2012-10-19| 960.55
#2012-10-22| 969.76
#2012-10-23| 969.76
#2012-10-24| 993.44
#2012-10-25| 992.57
#2012-10-26| 984.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.13
#2012-11-01| 978.63
#2012-11-02| 991.47
#2012-11-05| 989.54
#2012-11-06| 987.11
#2012-11-07| 995.32
#2012-11-08| 978.10
#2012-11-09| 970.19
#2012-11-12| 976.24
#2012-11-13| 964.64
#2012-11-14| 973.48
#2012-11-15| 963.79
#2012-11-16| 965.07
#2012-11-19| 970.29
#2012-11-20| 966.34
#2012-11-21| 975.92
#2012-11-22| .
#2012-11-23| 997.80
#2012-11-26| 994.29
#2012-11-27| 995.06
#2012-11-28| 990.88
#2012-11-29|1000.96
#2012-11-30|1000.00
#2012-12-03| 993.57
#2012-12-04| 991.27
#2012-12-05|1007.42
#2012-12-06|1006.73
#2012-12-07|1006.38
#2012-12-10|1004.76
#2012-12-11|1012.34
#2012-12-12|1019.15
#2012-12-13|1012.91
#2012-12-14|1025.00
#2012-12-17|1020.13
#2012-12-18|1008.95
#2012-12-19|1012.35
#2012-12-20|1014.85
#2012-12-21|1010.64
#2012-12-24|1011.65
#2012-12-25|1011.65
#2012-12-26|1011.67
#2012-12-27|1014.32
#2012-12-28|1013.10
#2012-12-31|1013.59
#2013-01-01|1013.59
#2013-01-02|1039.03
#2013-01-03|1033.35
#2013-01-04|1039.10
#2013-01-07|1046.61
#2013-01-08|1040.33
#2013-01-09|1055.96
#2013-01-10|1062.76
#2013-01-11|1054.39
#2013-01-14|1061.19
#2013-01-15|1067.11
#2013-01-16|1070.17
#2013-01-17|1068.52
#2013-01-18|1072.46
#2013-01-21|1073.87
#2013-01-22|1076.82
#2013-01-23|1077.68
#2013-01-24|1085.27
#2013-01-25|1084.38
#2013-01-28|1083.15
#2013-01-29|1078.74
#2013-01-30|1083.57
#2013-01-31|1076.95
#2013-02-01|1074.61
#2013-02-04|1074.67
#2013-02-05|1052.26
#2013-02-06|1061.86
#2013-02-07|1063.43
#2013-02-08|1070.48
#2013-02-11|1070.38
#2013-02-12|1070.45
#2013-02-13|1070.36
#2013-02-14|1074.40
#2013-02-15|1074.50
#2013-02-18|1074.25
#2013-02-19|1067.97
#2013-02-20|1073.45
#2013-02-21|1058.60
#2013-02-22|1054.36
#2013-02-25|1050.62
#2013-02-26|1037.92
#2013-02-27|1057.01
#2013-02-28|1074.35
#2013-03-01|1067.95
#2013-03-04|1050.45
#2013-03-05|1051.94
#2013-03-06|1055.62
#2013-03-07|1062.26
#2013-03-08|1065.49
#2013-03-11| .
#2013-03-12|1064.92
#2013-03-13|1052.67
#2013-03-14|1047.71
#2013-03-15|1039.31
#2013-03-18|1017.03
#2013-03-19|1021.94
#2013-03-20|1022.18
#2013-03-21|1023.91
#2013-03-22|1021.35
#2013-03-25|1022.32
#2013-03-26|1029.27
#2013-03-27|1041.12
#2013-03-28|1038.87
#2013-03-29| .
#2013-04-01|1038.74
#2013-04-02|1048.16
#2013-04-03|1049.06
#2013-04-04|1048.89
#2013-04-05|1019.18
#2013-04-08|1013.90
#2013-04-09|1017.57
#2013-04-10|1024.17
#2013-04-11|1032.26
#2013-04-12|1037.44
#2013-04-15|1025.71
#2013-04-16|1022.24
#2013-04-17|1026.01
#2013-04-18|1022.09
#2013-04-19|1043.30
#2013-04-22|1047.17
#2013-04-23|1042.61
#2013-04-24|1055.78
#2013-04-25|1062.04
#2013-04-26|1063.56
#2013-04-29|1060.95
#2013-04-30|1064.98
#2013-05-01|1065.07
#2013-05-02|1062.18
#2013-05-03|1064.19
#2013-05-06|1076.45
#2013-05-07|1084.43
#2013-05-08|1086.39
#2013-05-09|1084.66
#2013-05-10|1088.64
#2013-05-13|1075.36
#2013-05-14|1072.39
#2013-05-15|1077.54
#2013-05-16|1073.31
#2013-05-17|1073.44
#2013-05-20|1094.01
#2013-05-21|1089.19
#2013-05-22|1089.33
#2013-05-23|1060.11
#2013-05-24|1062.33
#2013-05-27|1062.85
#2013-05-28|1069.43
#2013-05-29|1044.66
#2013-05-30|1030.57
#2013-05-31|1029.34
#2013-06-03|1023.43
#2013-06-04|1025.86
#2013-06-05|1005.19
#2013-06-06| 992.53
#2013-06-07| 985.31
#2013-06-10| 984.90
#2013-06-11| 968.16
#2013-06-12| 968.08
#2013-06-13| 962.64
#2013-06-14| 977.65
#2013-06-17| 995.46
#2013-06-18| 993.63
#2013-06-19| 985.33
#2013-06-20| 960.20
#2013-06-21| 951.10
#2013-06-24| 932.75
#2013-06-25| 936.67
#2013-06-26| 955.28
#2013-06-27| 957.23
#2013-06-28| 970.76
#2013-07-01| 970.88
#2013-07-02| 972.87
#2013-07-03| 947.88
#2013-07-04| 954.62
#2013-07-05| 973.05
#2013-07-08| 955.72
#2013-07-09| 964.25
#2013-07-10| 976.95
#2013-07-11| 998.14
#2013-07-12| 993.36
#2013-07-15| 988.25
#2013-07-16| 988.21
#2013-07-17| 987.78
#2013-07-18| 985.20
#2013-07-19| 984.61
#2013-07-22| 991.83
#2013-07-23|1009.43
#2013-07-24|1018.21
#2013-07-25|1012.40
#2013-07-26|1012.99
#2013-07-29|1009.74
#2013-07-30|1012.36
#2013-07-31|1012.50
#2013-08-01|1023.32
#2013-08-02|1031.50
#2013-08-05|1030.26
#2013-08-06|1018.17
#2013-08-07|1006.78
#2013-08-08|1006.93
#2013-08-09|1015.77
#2013-08-12|1030.48
#2013-08-13|1041.15
#2013-08-14|1041.16
#2013-08-15|1036.69
#2013-08-16|1035.82
#2013-08-19|1024.85
#2013-08-20|1003.00
#2013-08-21| 993.05
#2013-08-22| 988.55
#2013-08-23| 991.86
#2013-08-26| 996.32
#2013-08-27| 984.43
#2013-08-28| 970.43
#2013-08-29| 978.03
#2013-08-30| 984.03
#2013-09-02| 999.86
#2013-09-03|1007.60
#2013-09-04|1007.89
#2013-09-05|1019.43
#2013-09-06|1014.73
#2013-09-09|1017.81
#2013-09-10|1020.82
#2013-09-11|1023.31
#2013-09-12|1019.58
#2013-09-13|1020.33
#2013-09-16|1034.63
#2013-09-17|1038.90
#2013-09-18|1048.00
#2013-09-19|1076.70
#2013-09-20|1076.79
#2013-09-23|1067.57
#2013-09-24|1059.78
#2013-09-25|1061.53
#2013-09-26|1058.74
#2013-09-27|1065.01
#2013-09-30|1049.77
#2013-10-01|1049.96
#2013-10-02|1059.38
#2013-10-03|1062.42
#2013-10-04|1059.29
#2013-10-07|1049.89
#2013-10-08|1056.95
#2013-10-09|1057.64
#2013-10-10|1058.63
#2013-10-11|1071.01
#2013-10-14|1070.98
#2013-10-15|1071.10
#2013-10-16|1066.71
#2013-10-17|1068.01
#2013-10-18|1084.16
#2013-10-21|1080.10
#2013-10-22|1081.71
#2013-10-23|1077.08
#2013-10-24|1067.18
#2013-10-25|1062.18
#2013-10-28|1064.17
#2013-10-29|1059.49
#2013-10-30|1074.85
#2013-10-31|1071.19
#2013-11-01|1076.57
#2013-11-04|1075.26
#2013-11-05|1066.34
#2013-11-06|1063.89
#2013-11-07|1057.33
#2013-11-08|1054.82
#2013-11-11|1065.22
#2013-11-12|1058.54
#2013-11-13|1048.05
#2013-11-14|1051.58
#2013-11-15|1063.64
#2013-11-18|1081.45
#2013-11-19|1080.85
#2013-11-20|1080.90
#2013-11-21|1077.69
#2013-11-22|1081.17
#2013-11-25|1078.16
#2013-11-26|1080.95
#2013-11-27|1081.21
#2013-11-28|1079.49
#2013-11-29|1078.52
#2013-12-02|1082.04
#2013-12-03|1075.57
#2013-12-04|1067.43
#2013-12-05|1065.43
#2013-12-06|1060.18
#2013-12-09|1062.73
#2013-12-10|1060.58
#2013-12-11|1042.09
#2013-12-12|1043.27
#2013-12-13|1041.80
#2013-12-16|1038.18
#2013-12-17|1040.15
#2013-12-18|1043.36
#2013-12-19|1036.63
#2013-12-20|1035.89
#2013-12-23|1039.84
#2013-12-24|1047.90
#2013-12-25|1047.90
#2013-12-26|1047.80
#2013-12-27|1046.10
#2013-12-30|1047.98
#2013-12-31|1053.51
#2014-01-01|1053.51
#2014-01-02|1058.33
#2014-01-03|1037.69
#2014-01-06|1031.82
#2014-01-07|1029.35
#2014-01-08|1034.34
#2014-01-09|1031.37
#2014-01-10|1034.32
#2014-01-13|1027.04
#2014-01-14|1023.38
#2014-01-15|1025.06
#2014-01-16|1030.55
#2014-01-17|1044.00
#2014-01-20|1032.88
#2014-01-21|1035.76
#2014-01-22|1037.66
#2014-01-23|1020.67
#2014-01-24|1009.33
#2014-01-27| 991.66
#2014-01-28| 987.66
#2014-01-29| 989.04
#2014-01-30| 980.31
#2014-01-31| 980.33
#2014-02-03| 980.39
#2014-02-04| 966.15
#2014-02-05| 965.04
#2014-02-06| 966.89
#2014-02-07| 975.62
#2014-02-10| 974.79
#2014-02-11| 991.41
#2014-02-12|1005.57
#2014-02-13|1001.04
#2014-02-14|1000.29
#2014-02-17|1003.20
#2014-02-18|1009.36
#2014-02-19|1015.17
#2014-02-20|1005.88
#2014-02-21|1010.26
#2014-02-24| 998.96
#2014-02-25|1000.52
#2014-02-26|1002.84
#2014-02-27|1010.17
#2014-02-28|1014.19
#2014-03-03|1001.52
#2014-03-04|1006.58
#2014-03-05|1002.78
#2014-03-06|1007.38
#2014-03-07|1008.92
#2014-03-10| 999.90
#2014-03-11|1003.80
#2014-03-12| 992.17
#2014-03-13| 985.44
#2014-03-14| 976.85
#2014-03-17| 974.95
#2014-03-18| 978.05
#2014-03-19| 982.02
#2014-03-20| 962.50
#2014-03-21| 969.43
#2014-03-24| 984.43
#2014-03-25| 986.67
#2014-03-26| 993.02
#2014-03-27| 998.59
#2014-03-28|1008.28
#2014-03-31|1014.22
#2014-04-01|1027.06
#2014-04-02|1050.63
#2014-04-03|1054.31
#2014-04-04|1057.58
#2014-04-07|1051.12
#2014-04-08|1058.94
#2014-04-09|1060.46
#2014-04-10|1068.18
#2014-04-11|1089.64
#2014-04-14|1094.02
#2014-04-15|1078.59
#2014-04-16|1079.81
#2014-04-17|1082.37
#2014-04-18|1082.36
#2014-04-21|1082.43
#2014-04-22|1083.00
#2014-04-23|1068.84
#2014-04-24|1072.47
#2014-04-25|1057.03
#2014-04-28|1054.32
#2014-04-29|1073.69
#2014-04-30|1058.35
#2014-05-01|1058.32
#2014-05-02|1067.16
#2014-05-05|1055.36
#2014-05-06|1055.39
#2014-05-07|1043.00
#2014-05-08|1044.61
#2014-05-09|1049.26
#2014-05-12|1071.46
#2014-05-13|1081.56
#2014-05-14|1085.15
#2014-05-15|1089.52
#2014-05-16|1090.38
#2014-05-19|1085.25
#2014-05-20|1088.37
#2014-05-21|1088.92
#2014-05-22|1091.25
#2014-05-23|1096.28
#2014-05-26|1095.72
#2014-05-27|1094.10
#2014-05-28|1102.07
#2014-05-29|1108.71
#2014-05-30|1117.31
#2014-06-02|1117.18
#2014-06-03|1128.69
#2014-06-04|1124.80
#2014-06-05|1126.85
#2014-06-06|1119.28
#2014-06-09|1126.20
#2014-06-10|1128.96
#2014-06-11|1123.87
#2014-06-12|1121.77
#2014-06-13|1128.39
#2014-06-16|1128.92
#2014-06-17|1120.88
#2014-06-18|1118.82
#2014-06-19|1125.59
#2014-06-20|1122.20
#2014-06-23|1105.09
#2014-06-24|1108.97
#2014-06-25|1110.66
#2014-06-26|1119.68
#2014-06-27|1126.88
#2014-06-30|1120.48
#2014-07-01|1120.52
#2014-07-02|1142.61
#2014-07-03|1142.16
#2014-07-04|1141.09
#2014-07-07|1144.54
#2014-07-08|1144.14
#2014-07-09|1131.87
#2014-07-10|1137.09
#2014-07-11|1138.31
#2014-07-14|1134.19
#2014-07-15|1136.78
#2014-07-16|1143.82
#2014-07-17|1144.05
#2014-07-18|1143.16
#2014-07-21|1141.93
#2014-07-22|1160.73
#2014-07-23|1170.83
#2014-07-24|1177.72
#2014-07-25|1181.43
#2014-07-28|1186.77
#2014-07-29|1201.72
#2014-07-30|1211.12
#2014-07-31|1217.65
#2014-08-01|1202.68
#2014-08-04|1206.11
#2014-08-05|1201.51
#2014-08-06|1200.41
#2014-08-07|1200.52
#2014-08-08|1193.53
#2014-08-11|1213.91
#2014-08-12|1218.33
#2014-08-13|1226.62
#2014-08-14|1225.34
#2014-08-15|1224.93
#2014-08-18|1220.61
#2014-08-19|1238.44
#2014-08-20|1253.13
#2014-08-21|1241.33
#2014-08-22|1245.90
#2014-08-25|1252.83
#2014-08-26|1246.86
#2014-08-27|1239.84
#2014-08-28|1229.37
#2014-08-29|1226.30
#2014-09-01|1229.22
#2014-09-02|1232.11
#2014-09-03|1260.92
#2014-09-04|1256.42
#2014-09-05|1252.75
#2014-09-08|1251.16
#2014-09-09|1251.14
#2014-09-10|1237.69
#2014-09-11|1242.74
#2014-09-12|1239.14
#2014-09-15|1227.99
#2014-09-16|1221.19
#2014-09-17|1223.13
#2014-09-18|1214.70
#2014-09-19|1221.70
#2014-09-22|1202.15
#2014-09-23|1200.63
#2014-09-24|1201.15
#2014-09-25|1194.52
#2014-09-26|1192.17
#2014-09-29|1157.12
#2014-09-30|1150.67
#2014-10-01|1150.65
#2014-10-02|1151.10
#2014-10-03|1161.32
#2014-10-06|1175.39
#2014-10-07|1182.98
#2014-10-08|1175.87
#2014-10-09|1192.88
#2014-10-10|1172.43
#2014-10-13|1184.68
#2014-10-14|1178.56
#2014-10-15|1187.96
#2014-10-16|1177.55
#2014-10-17|1178.42
#2014-10-20|1173.47
#2014-10-21|1178.28
#2014-10-22|1196.00
#2014-10-23|1197.14
#2014-10-24|1195.49
#2014-10-27|1183.71
#2014-10-28|1196.70
#2014-10-29|1206.09
#2014-10-30|1201.97
#2014-10-31|1213.89
#2014-11-03|1213.60
#2014-11-04|1209.03
#2014-11-05|1204.33
#2014-11-06|1203.55
#2014-11-07|1201.04
#2014-11-10|1220.99
#2014-11-11|1222.47
#2014-11-12|1230.20
#2014-11-13|1240.56
#2014-11-14|1244.18
#2014-11-17|1231.71
#2014-11-18|1217.21
#2014-11-19|1211.80
#2014-11-20|1208.69
#2014-11-21|1210.93
#2014-11-24|1227.55
#2014-11-25|1228.35
#2014-11-26|1240.13
#2014-11-27|1234.61
#2014-11-28|1232.49
#2014-12-01|1205.72
#2014-12-02|1217.05
#2014-12-03|1211.44
#2014-12-04|1218.91
#2014-12-05|1234.60
#2014-12-08|1224.39
#2014-12-09|1211.49
#2014-12-10|1216.57
#2014-12-11|1204.26
#2014-12-12|1204.27
#2014-12-15|1192.37
#2014-12-16|1175.56
#2014-12-17|1163.00
#2014-12-18|1169.09
#2014-12-19|1186.99
#2014-12-22|1190.13
#2014-12-23|1195.57
#2014-12-24|1201.44
#2014-12-25|1201.44
#2014-12-26|1201.53
#2014-12-29|1215.23
#2014-12-30|1205.36
#2014-12-31|1207.54
#2015-01-01|1207.54
#2015-01-02|1222.90
#2015-01-05|1216.59
#2015-01-06|1199.35
#2015-01-07|1201.93
#2015-01-08|1207.25
#2015-01-09|1211.04
#2015-01-12|1233.43
#2015-01-13|1249.71
#2015-01-14|1244.96
#2015-01-15|1256.77
#2015-01-16|1249.67
#2015-01-19|1243.65
#2015-01-20|1246.24
#2015-01-21|1256.38
#2015-01-22|1257.89
#2015-01-23|1272.82
#2015-01-26|1281.39
#2015-01-27|1282.88
#2015-01-28|1293.68
#2015-01-29|1283.44
#2015-01-30|1285.85
#2015-02-02|1288.32
#2015-02-03|1274.82
#2015-02-04|1277.64
#2015-02-05|1277.53
#2015-02-06|1276.65
#2015-02-09|1268.80
#2015-02-10|1271.02
#2015-02-11|1263.29
#2015-02-12|1256.80
#2015-02-13|1267.20
#2015-02-16|1271.16
#2015-02-17|1268.99
#2015-02-18|1272.53
#2015-02-19|1272.73
#2015-02-20|1272.47
#2015-02-23|1272.27
#2015-02-24|1277.17
#2015-02-25|1278.38
#2015-02-26|1280.45
#2015-02-27|1273.78
#2015-03-02|1288.18
#2015-03-03|1298.64
#2015-03-04|1294.03
#2015-03-05|1275.98
#2015-03-06|1284.09
#2015-03-09|1275.50
#2015-03-10|1262.57
#2015-03-11|1261.36
#2015-03-12|1256.83
#2015-03-13|1250.03
#2015-03-16|1252.69
#2015-03-17|1246.50
#2015-03-18|1250.20
#2015-03-19|1275.90
#2015-03-20|1273.14
#2015-03-23|1276.86
#2015-03-24|1278.54
#2015-03-25|1295.60
#2015-03-26|1296.40
#2015-03-27|1302.82
#2015-03-30|1322.49
#2015-03-31|1320.36
#2015-04-01|1330.55
#2015-04-02|1336.46
#2015-04-03|1336.65
#2015-04-06|1336.50
#2015-04-07|1336.66
#2015-04-08|1388.49
#2015-04-09|1435.75
#2015-04-10|1455.86
#2015-04-13|1488.34
#2015-04-14|1476.27
#2015-04-15|1468.63
#2015-04-16|1465.14
#2015-04-17|1469.85
#2015-04-20|1438.70
#2015-04-21|1455.09
#2015-04-22|1465.33
#2015-04-23|1475.99
#2015-04-24|1481.10
#2015-04-27|1504.35
#2015-04-28|1508.44
#2015-04-29|1509.33
#2015-04-30|1517.00
#2015-05-01|1517.06
#2015-05-04|1532.23
#2015-05-05|1517.27
#2015-05-06|1512.95
#2015-05-07|1504.30
#2015-05-08|1509.33
#2015-05-11|1516.95
#2015-05-12|1501.81
#2015-05-13|1496.90
#2015-05-14|1494.42
#2015-05-15|1541.82
#2015-05-18|1536.48
#2015-05-19|1537.48
#2015-05-20|1523.33
#2015-05-21|1493.39
#2015-05-22|1511.35
#2015-05-25|1511.26
#2015-05-26|1551.61
#2015-05-27|1537.43
#2015-05-28|1508.28
#2015-05-29|1503.67
#2015-06-01|1515.62
#2015-06-02|1500.07
#2015-06-03|1497.21
#2015-06-04|1488.36
#2015-06-05|1476.26
#2015-06-08|1465.43
#2015-06-09|1448.49
#2015-06-10|1431.70
#2015-06-11|1436.43
#2015-06-12|1458.22
#2015-06-15|1440.93
#2015-06-16|1431.06
#2015-06-17|1440.32
#2015-06-18|1439.32
#2015-06-19|1451.53
#2015-06-22|1466.72
#2015-06-23|1472.58
#2015-06-24|1468.05
#2015-06-25|1469.94
#2015-06-26|1448.36
#2015-06-29|1411.20
#2015-06-30|1421.37
#2015-07-01|1421.41
#2015-07-02|1429.05
#2015-07-03|1405.28
#2015-07-06|1354.08
#2015-07-07|1339.84
#2015-07-08|1259.06
#2015-07-09|1331.96
#2015-07-10|1351.65
#2015-07-13|1373.65
#2015-07-14|1362.60
#2015-07-15|1361.25
#2015-07-16|1368.01
#2015-07-17|1380.11
#2015-07-20|1372.86
#2015-07-21|1374.45
#2015-07-22|1361.69
#2015-07-23|1372.12
#2015-07-24|1358.31
#2015-07-27|1317.19
#2015-07-28|1331.18
#2015-07-29|1335.35
#2015-07-30|1329.10
#2015-07-31|1334.71
#2015-08-03|1314.72
#2015-08-04|1323.04
#2015-08-05|1327.22
#2015-08-06|1318.36
#2015-08-07|1330.34
#2015-08-10|1321.88
#2015-08-11|1315.73
#2015-08-12|1280.56
#2015-08-13|1280.04
#2015-08-14|1278.76
#2015-08-17|1263.77
#2015-08-18|1244.74
#2015-08-19|1226.96
#2015-08-20|1208.50
#2015-08-21|1193.08
#2015-08-24|1127.25
#2015-08-25|1152.64
#2015-08-26|1144.03
#2015-08-27|1177.08
#2015-08-28|1175.86
#2015-08-31|1173.15
#2015-09-01|1157.79
#2015-09-02|1146.78
#2015-09-03|1146.58
#2015-09-04|1143.21
#2015-09-07|1133.64
#2015-09-08|1172.18
#2015-09-09|1212.35
#2015-09-10|1185.33
#2015-09-11|1186.65
#2015-09-14|1192.19
#2015-09-15|1173.61
#2015-09-16|1196.05
#2015-09-17|1191.99
#2015-09-18|1206.53
#2015-09-21|1200.43
#2015-09-22|1205.01
#2015-09-23|1176.59
#2015-09-24|1162.23
#2015-09-25|1166.26
#2015-09-28|1166.28
#2015-09-29|1135.25
#2015-09-30|1150.36
#2015-10-01|1150.36
#2015-10-02|1186.78
#2015-10-05|1199.68
#2015-10-06|1192.98
#2015-10-07|1227.80
#2015-10-08|1223.70
#2015-10-09|1228.58
#2015-10-12|1242.98
#2015-10-13|1232.85
#2015-10-14|1232.22
#2015-10-15|1255.45
#2015-10-16|1273.20
#2015-10-19|1266.75
#2015-10-20|1264.62
#2015-10-21|1264.60
#2015-10-22|1262.41
#2015-10-23|1285.36
#2015-10-26|1280.45
#2015-10-27|1280.61
#2015-10-28|1276.19
#2015-10-29|1270.89
#2015-10-30|1255.77
#2015-11-02|1244.49
#2015-11-03|1256.55
#2015-11-04|1287.74
#2015-11-05|1283.28
#2015-11-06|1282.34
#2015-11-09|1278.36
#2015-11-10|1257.98
#2015-11-11|1252.04
#2015-11-12|1285.35
#2015-11-13|1264.42
#2015-11-16|1244.13
#2015-11-17|1257.13
#2015-11-18|1252.67
#2015-11-19|1266.86
#2015-11-20|1283.62
#2015-11-23|1279.11
#2015-11-24|1274.19
#2015-11-25|1270.81
#2015-11-26|1271.16
#2015-11-27|1245.26
#2015-11-30|1238.57
#2015-12-01|1263.43
#2015-12-02|1275.26
#2015-12-03|1270.56
#2015-12-04|1268.10
#2015-12-07|1270.34
#2015-12-08|1264.11
#2015-12-09|1258.24
#2015-12-10|1249.05
#2015-12-11|1231.00
#2015-12-14|1227.95
#2015-12-15|1224.20
#2015-12-16|1241.88
#2015-12-17|1252.90
#2015-12-18|1246.24
#2015-12-21|1247.44
#2015-12-22|1253.31
#2015-12-23|1259.81
#2015-12-24|1265.26
#2015-12-25|1265.26
#2015-12-28|1253.44
#2015-12-29|1253.34
#2015-12-30|1249.68
#2015-12-31|1252.59
#2016-01-01|1252.59
#2016-01-04|1221.08
#2016-01-05|1218.47
#2016-01-06|1208.52
#2016-01-07|1175.26
#2016-01-08|1174.55
#2016-01-11|1140.23
#2016-01-12|1131.13
#2016-01-13|1145.15
#2016-01-14|1133.28
#2016-01-15|1114.37
#2016-01-18|1090.88
#2016-01-19|1113.19
#2016-01-20|1062.78
#2016-01-21|1038.74
#2016-01-22|1069.09
#2016-01-25|1083.00
#2016-01-26|1056.70
#2016-01-27|1065.66
#2016-01-28|1063.70
#2016-01-29|1090.14
#2016-02-01|1076.23
#2016-02-02|1065.49
#2016-02-03|1034.30
#2016-02-04|1047.45
#2016-02-05|1051.57
#2016-02-08|1052.04
#2016-02-09|1050.68
#2016-02-10|1051.78
#2016-02-11|1022.53
#2016-02-12|1012.61
#2016-02-15|1038.45
#2016-02-16|1048.40
#2016-02-17|1042.48
#2016-02-18|1062.19
#2016-02-19|1066.93
#2016-02-22|1087.13
#2016-02-23|1084.64
#2016-02-24|1071.58
#2016-02-25|1061.25
#2016-02-26|1085.96
#2016-02-29|1072.79
#2016-03-01|1087.92
#2016-03-02|1123.37
#2016-03-03|1126.30
#2016-03-04|1139.81
#2016-03-07|1137.36
#2016-03-08|1129.18
#2016-03-09|1131.29
#2016-03-10|1129.70
#2016-03-11|1144.22
#2016-03-14|1154.43
#2016-03-15|1150.13
#2016-03-16|1148.12
#2016-03-17|1163.14
#2016-03-18|1167.99
#2016-03-21|1179.99
#2016-03-22|1179.68
#2016-03-23|1173.37
#2016-03-24|1158.52
#2016-03-25|1158.52
#2016-03-28|1158.94
#2016-03-29|1166.25
#2016-03-30|1196.11
#2016-03-31|1193.33
#2016-04-01|1175.66
#2016-04-04|1175.55
#2016-04-05|1162.92
#2016-04-06|1164.74
#2016-04-07|1167.64
#2016-04-08|1178.00
#2016-04-11|1184.07
#2016-04-12|1189.92
#2016-04-13|1218.57
#2016-04-14|1231.67
#2016-04-15|1226.80
#2016-04-18|1217.89
#2016-04-19|1232.32
#2016-04-20|1228.10
#2016-04-21|1249.10
#2016-04-22|1253.37
#2016-04-25|1254.12
#2016-04-26|1259.07
#2016-04-27|1256.11
#2016-04-28|1257.17
#2016-04-29|1240.39
#2016-05-02|1240.09
#2016-05-03|1210.15
#2016-05-04|1205.26
#2016-05-05|1208.59
#2016-05-06|1181.50
#2016-05-09|1188.23
#2016-05-10|1191.18
#2016-05-11|1175.69
#2016-05-12|1166.70
#2016-05-13|1150.67
#2016-05-16|1155.16
#2016-05-17|1168.01
#2016-05-18|1151.39
#2016-05-19|1141.38
#2016-05-20|1155.79
#2016-05-23|1151.25
#2016-05-24|1148.05
#2016-05-25|1174.01
#2016-05-26|1176.79
#2016-05-27|1184.24
#2016-05-30|1189.09
#2016-05-31|1205.77
#2016-06-01|1206.78
#2016-06-02|1212.65
#2016-06-03|1222.64
#2016-06-06|1230.28
#2016-06-07|1241.83
#2016-06-08|1235.61
#2016-06-09|1235.75
#2016-06-10|1228.78
#2016-06-13|1197.07
#2016-06-14|1191.66
#2016-06-15|1193.07
#2016-06-16|1173.71
#2016-06-17|1178.84
#2016-06-20|1194.97
#2016-06-21|1197.92
#2016-06-22|1206.11
#2016-06-23|1212.73
#2016-06-24|1187.55
#2016-06-27|1191.20
#2016-06-28|1190.81
#2016-06-29|1210.75
#2016-06-30|1232.03
#2016-07-01|1231.90
#2016-07-04|1250.05
#2016-07-05|1238.07
#2016-07-06|1225.45
#2016-07-07|1235.95
#2016-07-08|1232.05
#2016-07-11|1245.92
#2016-07-12|1265.71
#2016-07-13|1269.34
#2016-07-14|1281.30
#2016-07-15|1291.21
#2016-07-18|1306.97
#2016-07-19|1306.06
#2016-07-20|1323.44
#2016-07-21|1331.20
#2016-07-22|1326.50
#2016-07-25|1328.23
#2016-07-26|1341.51
#2016-07-27|1339.42
#2016-07-28|1341.15
#2016-07-29|1320.61
#2016-08-01|1331.77
#2016-08-02|1331.64
#2016-08-03|1304.39
#2016-08-04|1309.25
#2016-08-05|1334.40
#2016-08-08|1350.34
#2016-08-09|1346.10
#2016-08-10|1343.87
#2016-08-11|1349.60
#2016-08-12|1352.28
#2016-08-15|1356.19
#2016-08-16|1347.91
#2016-08-17|1340.49
#2016-08-18|1347.46
#2016-08-19|1342.11
#2016-08-22|1345.20
#2016-08-23|1351.32
#2016-08-24|1342.45
#2016-08-25|1342.99
#2016-08-26|1345.52
#2016-08-29|1335.22
#2016-08-30|1346.43
#2016-08-31|1348.14
#2016-09-01|1351.45
#2016-09-02|1360.68
#2016-09-05|1383.55
#2016-09-06|1389.71
#2016-09-07|1393.81
#2016-09-08|1405.95
#2016-09-09|1426.63
#2016-09-12|1383.10
#2016-09-13|1375.35
#2016-09-14|1373.75
#2016-09-15|1385.88
#2016-09-16|1385.84
#2016-09-19|1403.84
#2016-09-20|1401.49
#2016-09-21|1403.46
#2016-09-22|1414.74
#2016-09-23|1415.91
#2016-09-26|1399.48
#2016-09-27|1412.95
#2016-09-28|1417.02
#2016-09-29|1419.35
#2016-09-30|1398.57
#2016-10-03|1414.59
#2016-10-04|1419.04
#2016-10-05|1421.20
#2016-10-06|1425.32
#2016-10-07|1426.52
#2016-10-10|1426.34
#2016-10-11|1400.57
#2016-10-12|1394.60
#2016-10-13|1378.57
#2016-10-14|1389.82
#2016-10-17|1377.48
#2016-10-18|1397.29
#2016-10-19|1391.97
#2016-10-20|1395.16
#2016-10-21|1395.29
#2016-10-24|1408.97
#2016-10-25|1413.91
#2016-10-26|1401.40
#2016-10-27|1392.84
#2016-10-28|1384.98
#2016-10-31|1371.40
#2016-11-01|1379.03
#2016-11-02|1363.28
#2016-11-03|1354.13
#2016-11-04|1353.77
#2016-11-07|1325.20
#2016-11-08|1333.04
#2016-11-09|1314.07
#2016-11-10|1337.85
#2016-11-11|1325.75
#2016-11-14|1308.68
#2016-11-15|1306.95
#2016-11-16|1300.32
#2016-11-17|1307.10
#2016-11-18|1304.98
#2016-11-21|1303.74
#2016-11-22|1317.89
#2016-11-23|1318.75
#2016-11-24|1315.09
#2016-11-25|1319.07
#2016-11-28|1317.10
#2016-11-29|1315.67
#2016-11-30|1328.89
#2016-12-01|1320.61
#2016-12-02|1300.27
#2016-12-05|1297.54
#2016-12-06|1298.10
#2016-12-07|1300.12
#2016-12-08|1299.58
#2016-12-09|1294.87
#2016-12-12|1279.64
#2016-12-13|1283.80
#2016-12-14|1279.33
#2016-12-15|1256.89
#2016-12-16|1258.65
#2016-12-19|1245.74
#2016-12-20|1242.60
#2016-12-21|1242.80
#2016-12-22|1238.93
#2016-12-23|1231.29
#2016-12-26|1231.29
#2016-12-27|1231.18
#2016-12-28|1230.77
#2016-12-29|1228.12
#2016-12-30|1240.95
#2017-01-02|1240.95
#2017-01-03|1255.59
#2017-01-04|1254.10
#2017-01-05|1272.59
#2017-01-06|1280.22
#2017-01-09|1287.10
#2017-01-10|1305.00
#2017-01-11|1314.78
#2017-01-12|1308.11
#2017-01-13|1310.13
#2017-01-16|1302.66
#2017-01-17|1309.77
#2017-01-18|1326.15
#2017-01-19|1321.42
#2017-01-20|1314.08
#2017-01-23|1316.49
#2017-01-24|1320.22
#2017-01-25|1324.60
#2017-01-26|1338.82
#2017-01-27|1342.06
#2017-01-30|1342.22
#2017-01-31|1341.92
#2017-02-01|1341.07
#2017-02-02|1330.11
#2017-02-03|1329.63
#2017-02-06|1335.56
#2017-02-07|1336.94
#2017-02-08|1352.61
#2017-02-09|1348.11
#2017-02-10|1349.66
#2017-02-13|1353.47
#2017-02-14|1354.07
#2017-02-15|1364.40
#2017-02-16|1361.90
#2017-02-17|1371.69
#2017-02-20|1373.70
#2017-02-21|1377.95
#2017-02-22|1390.31
#2017-02-23|1394.13
#2017-02-24|1387.67
#2017-02-27|1397.23
#2017-02-28|1380.85
#2017-03-01|1390.62
#2017-03-02|1384.81
#2017-03-03|1372.46
#2017-03-06|1372.27
#2017-03-07|1375.55
#2017-03-08|1383.93
#2017-03-09|1375.30
#2017-03-10|1391.58
#2017-03-13|1385.58
#2017-03-14|1380.67
#2017-03-15|1383.77
#2017-03-16|1411.16
#2017-03-17|1410.30
#2017-03-20|1416.93
#2017-03-21|1423.00
#2017-03-22|1413.54
#2017-03-23|1421.62
#2017-03-24|1419.07
#2017-03-27|1407.27
#2017-03-28|1410.17
#2017-03-29|1412.81
#2017-03-30|1411.85
#2017-03-31|1403.09
#2017-04-03|1413.21
#2017-04-04|1413.22
#2017-04-05|1426.13
#2017-04-06|1423.96
#2017-04-07|1422.94
#2017-04-10|1425.41
#2017-04-11|1415.60
#2017-04-12|1429.03
#2017-04-13|1430.14
#2017-04-14|1430.14
#2017-04-17|1430.21
#2017-04-18|1410.01
#2017-04-19|1400.44
#2017-04-20|1413.89
#2017-04-21|1409.95
#2017-04-24|1408.84
#2017-04-25|1422.81
#2017-04-26|1437.09
#2017-04-27|1461.96
#2017-04-28|1455.35
#2017-05-01|1455.25
#2017-05-02|1462.62
#2017-05-03|1462.63
#2017-05-04|1466.26
#2017-05-05|1454.39
#2017-05-08|1458.29
#2017-05-09|1475.96
#2017-05-10|1476.52
#2017-05-11|1483.09
#2017-05-12|1476.04
#2017-05-15|1482.33
#2017-05-16|1482.83
#2017-05-17|1481.34
#2017-05-18|1475.39
#2017-05-19|1478.68
#2017-05-22|1477.28
#2017-05-23|1471.98
#2017-05-24|1477.60
#2017-05-25|1480.37
#2017-05-26|1481.93
#2017-05-29|1488.37
#2017-05-30|1488.65
#2017-05-31|1496.52
#2017-06-01|1506.02
#2017-06-02|1519.10
#2017-06-05|1519.34
#2017-06-06|1539.70
#2017-06-07|1535.93
#2017-06-08|1540.18
#2017-06-09|1544.09
#2017-06-12|1521.01
#2017-06-13|1534.38
#2017-06-14|1529.90
#2017-06-15|1513.43
#2017-06-16|1513.04
#2017-06-19|1532.74
#2017-06-20|1527.85
#2017-06-21|1518.61
#2017-06-22|1524.27
#2017-06-23|1524.31
#2017-06-26|1532.50
#2017-06-27|1525.90
#2017-06-28|1512.29
#2017-06-29|1525.34
#2017-06-30|1513.36
#2017-07-03|1508.61
#2017-07-04|1483.61
#2017-07-05|1492.91
#2017-07-06|1496.32
#2017-07-07|1492.65
#2017-07-10|1504.61
#2017-07-11|1520.59
#2017-07-12|1528.01
#2017-07-13|1546.83
#2017-07-14|1545.64
#2017-07-17|1549.56
#2017-07-18|1556.35
#2017-07-19|1553.87
#2017-07-20|1567.43
#2017-07-21|1562.26
#2017-07-24|1563.54
#2017-07-25|1561.81
#2017-07-26|1567.00
#2017-07-27|1588.76
#2017-07-28|1579.85
#2017-07-31|1601.76
#2017-08-01|1614.21
#2017-08-02|1621.92
#2017-08-03|1619.76
#2017-08-04|1624.10
#2017-08-07|1618.00
#2017-08-08|1626.45
#2017-08-09|1632.97
#2017-08-10|1608.77
#2017-08-11|1581.24
#2017-08-14|1595.78
#2017-08-15|1587.77
#2017-08-16|1597.45
#2017-08-17|1581.89
#2017-08-18|1568.73
#2017-08-21|1569.21
#2017-08-22|1582.30
#2017-08-23|1582.42
#2017-08-24|1587.39
#2017-08-25|1603.39
#2017-08-28|1605.45
#2017-08-29|1594.69
#2017-08-30|1613.88
#2017-08-31|1626.08
#2017-09-01|1628.85
#2017-09-04|1619.46
#2017-09-05|1619.44
#2017-09-06|1613.73
#2017-09-07|1605.12
#2017-09-08|1624.79
#2017-09-11|1641.53
#2017-09-12|1637.23
#2017-09-13|1634.55
#2017-09-14|1623.31
#2017-09-15|1622.25
#2017-09-18|1649.38
#2017-09-19|1641.56
#2017-09-20|1645.97
#2017-09-21|1639.56
#2017-09-22|1626.95
#2017-09-25|1599.34
#2017-09-26|1592.83
#2017-09-27|1598.39
#2017-09-28|1593.41
#2017-09-29|1594.11
#2017-10-02|1594.40
#2017-10-03|1608.50
#2017-10-04|1626.16
#2017-10-05|1625.49
#2017-10-06|1636.29
#2017-10-09|1634.36
#2017-10-10|1645.90
#2017-10-11|1633.71
#2017-10-12|1649.31
#2017-10-13|1656.74
#2017-10-16|1669.02
#2017-10-17|1672.66
#2017-10-18|1679.41
#2017-10-19|1653.88
#2017-10-20|1656.20
#2017-10-23|1639.27
#2017-10-24|1628.18
#2017-10-25|1631.66
#2017-10-26|1633.27
#2017-10-27|1636.30
#2017-10-30|1622.66
#2017-10-31|1616.43
#2017-11-01|1636.98
#2017-11-02|1638.45
#2017-11-03|1648.67
#2017-11-06|1637.51
#2017-11-07|1658.25
#2017-11-08|1663.74
#2017-11-09|1671.52
#2017-11-10|1672.84
#2017-11-13|1702.79
#2017-11-14|1711.13
#2017-11-15|1691.77
#2017-11-16|1652.09
#2017-11-17|1654.46
#2017-11-20|1647.36
#2017-11-21|1684.02
#2017-11-22|1697.27
#2017-11-23|1734.02
#2017-11-24|1746.42
#2017-11-27|1733.73
#2017-11-28|1715.90
#2017-11-29|1714.53
#2017-11-30|1690.02
#2017-12-01|1692.39
#2017-12-04|1685.94
#2017-12-05|1667.17
#2017-12-06|1647.47
#2017-12-07|1640.33
#2017-12-08|1655.28
#2017-12-11|1668.91
#2017-12-12|1672.89
#2017-12-13|1682.24
#2017-12-14|1674.44
#2017-12-15|1662.23
#2017-12-18|1684.35
#2017-12-19|1686.40
#2017-12-20|1687.41
#2017-12-21|1691.15
#2017-12-22|1707.67
#2017-12-25|1707.67
#2017-12-26|1708.26
#2017-12-27|1718.74
#2017-12-28|1734.28
#2017-12-29|1747.27
#2018-01-01|1747.27
#2018-01-02|1775.69
#2018-01-03|1780.03
#2018-01-04|1791.74
#2018-01-05|1798.73
#2018-01-08|1803.32
#2018-01-09|1812.08
#2018-01-10|1811.81
#2018-01-11|1806.91
#2018-01-12|1816.43
#2018-01-15|1811.83
#2018-01-16|1839.92
#2018-01-17|1845.39
#2018-01-18|1830.14
#2018-01-19|1834.02
#2018-01-22|1836.56
#2018-01-23|1854.97
#2018-01-24|1849.22
#2018-01-25|1839.62
#2018-01-26|1855.06
#2018-01-29|1835.13
#2018-01-30|1834.58
#2018-01-31|1847.53
#2018-02-01|1826.14
#2018-02-02|1821.67
#2018-02-05|1788.83
#2018-02-06|1715.14
#2018-02-07|1706.08
#2018-02-08|1720.59
#2018-02-09|1663.05
#2018-02-12|1670.48
#2018-02-13|1695.04
#2018-02-14|1732.11
#2018-02-15|1748.86
#2018-02-16|1748.56
#2018-02-19|1748.48
#2018-02-20|1746.47
#2018-02-21|1768.07
#2018-02-22|1748.32
#2018-02-23|1766.66
#2018-02-26|1785.63
#2018-02-27|1794.20
#2018-02-28|1785.93
#2018-03-01|1804.82
#2018-03-02|1780.32
#2018-03-05|1733.98
#2018-03-06|1760.82
#2018-03-07|1737.11
#2018-03-08|1768.37
#2018-03-09|1785.35
#2018-03-12|1818.67
#2018-03-13|1821.35
#2018-03-14|1810.19
#2018-03-15|1814.34
#2018-03-16|1804.57
#2018-03-19|1803.77
#2018-03-20|1803.10
#2018-03-21|1788.17
#2018-03-22|1771.83
#2018-03-23|1742.12
#2018-03-26|1759.01
#2018-03-27|1762.12
#2018-03-28|1724.11
#2018-03-29|1732.90
#2018-03-30|1732.90
#2018-04-02|1732.85
#2018-04-03|1738.90
#2018-04-04|1721.17
#2018-04-05|1721.18
#2018-04-06|1743.90
#2018-04-09|1762.76
#2018-04-10|1778.14
#2018-04-11|1810.33
#2018-04-12|1803.15
#2018-04-13|1803.32
#2018-04-16|1763.80
#2018-04-17|1756.04
#2018-04-18|1773.88
#2018-04-19|1780.07
#2018-04-20|1769.01
#2018-04-23|1762.02
#2018-04-24|1774.85
#2018-04-25|1768.19
#2018-04-26|1753.57
#2018-04-27|1772.70
#2018-04-30|1815.00
#2018-05-01|1814.87
#2018-05-02|1804.36
#2018-05-03|1786.03
#2018-05-04|1763.82
#2018-05-07|1760.96
#2018-05-08|1783.43
#2018-05-09|1788.61
#2018-05-10|1804.24
#2018-05-11|1833.29
#2018-05-14|1867.01
#2018-05-15|1845.76
#2018-05-16|1831.77
#2018-05-17|1815.36
#2018-05-18|1821.49
#2018-05-21|1849.68
#2018-05-22|1849.54
#2018-05-23|1810.01
#2018-05-24|1814.64
#2018-05-25|1813.65
#2018-05-28|1836.84
#2018-05-29|1817.99
#2018-05-30|1796.75
#2018-05-31|1822.28
#2018-06-01|1811.51
#2018-06-04|1837.74
#2018-06-05|1842.43
#2018-06-06|1853.97
#2018-06-07|1868.74
#2018-06-08|1840.52
#2018-06-11|1846.61
#2018-06-12|1840.67
#2018-06-13|1820.73
#2018-06-14|1802.23
#2018-06-15|1798.93
#2018-06-18|1798.97
#2018-06-19|1754.13
#2018-06-20|1777.60
#2018-06-21|1753.71
#2018-06-22|1761.32
#2018-06-25|1736.19
#2018-06-26|1736.98
#2018-06-27|1707.87
#2018-06-28|1723.20
#2018-06-29|1732.19
#2018-07-02|1732.19
#2018-07-03|1720.18
#2018-07-04|1705.05
#2018-07-05|1702.43
#2018-07-06|1713.12
#2018-07-09|1738.36
#2018-07-10|1734.32
#2018-07-11|1720.06
#2018-07-12|1729.36
#2018-07-13|1731.50
#2018-07-16|1733.89
#2018-07-17|1720.85
#2018-07-18|1713.35
#2018-07-19|1709.10
#2018-07-20|1718.20
#2018-07-23|1730.27
#2018-07-24|1745.56
#2018-07-25|1756.73
#2018-07-26|1751.11
#2018-07-27|1759.48
#2018-07-30|1762.97
#2018-07-31|1758.44
#2018-08-01|1735.32
#2018-08-02|1701.50
#2018-08-03|1697.58
#2018-08-06|1710.92
#2018-08-07|1735.90
#2018-08-08|1744.04
#2018-08-09|1753.93
#2018-08-10|1739.88
#2018-08-13|1715.74
#2018-08-14|1712.87
#2018-08-15|1688.61
#2018-08-16|1673.52
#2018-08-17|1676.82
#2018-08-20|1697.32
#2018-08-21|1706.20
#2018-08-22|1707.83
#2018-08-23|1693.04
#2018-08-24|1678.78
#2018-08-27|1709.11
#2018-08-28|1713.99
#2018-08-29|1729.96
#2018-08-30|1716.98
#2018-08-31|1706.31
#2018-09-03|1698.92
#2018-09-04|1710.00
#2018-09-05|1661.11
#2018-09-06|1644.37
#2018-09-07|1642.22
#2018-09-10|1614.23
#2018-09-11|1616.46
#2018-09-12|1626.92
#2018-09-13|1658.14
#2018-09-14|1679.13
#2018-09-17|1666.33
#2018-09-18|1681.78
#2018-09-19|1693.32
#2018-09-20|1689.37
#2018-09-21|1728.67
#2018-09-24|1701.55
#2018-09-25|1702.14
#2018-09-26|1722.13
#2018-09-27|1728.34
#2018-09-28|1724.58
#2018-10-01|1724.32
#2018-10-02|1677.79
#2018-10-03|1663.12
#2018-10-04|1634.18
#2018-10-05|1629.63
#2018-10-08|1620.26
#2018-10-09|1620.04
#2018-10-10|1614.62
#2018-10-11|1553.79
#2018-10-12|1581.62
#2018-10-15|1572.43
#2018-10-16|1560.86
#2018-10-17|1560.51
#2018-10-18|1572.71
#2018-10-19|1579.92
#2018-10-22|1617.80
#2018-10-23|1566.80
#2018-10-24|1557.39
#2018-10-25|1538.46
#2018-10-26|1538.51
#2018-10-29|1541.01
#2018-10-30|1517.86
#2018-10-31|1529.57
#2018-11-01|1565.12
#2018-11-02|1628.48
#2018-11-05|1585.82
#2018-11-06|1601.82
#2018-11-07|1614.03
#2018-11-08|1617.40
#2018-11-09|1587.05
#2018-11-12|1601.92
#2018-11-13|1617.21
#2018-11-14|1610.08
#2018-11-15|1633.55
#2018-11-16|1637.57
#2018-11-19|1657.83
#2018-11-20|1614.55
#2018-11-21|1622.93
#2018-11-22|1629.85
#2018-11-23|1629.32
#2018-11-26|1658.00
#2018-11-27|1645.31
#2018-11-28|1658.58
#2018-11-29|1657.69
#2018-11-30|1646.13
#2018-12-03|1692.16
#2018-12-04|1707.34
#2018-12-05|1677.44
#2018-12-06|1655.00
#2018-12-07|1658.19
#2018-12-10|1625.67
#2018-12-11|1627.93
#2018-12-12|1657.34
#2018-12-13|1681.75
#2018-12-14|1670.15
#2018-12-17|1665.45
#2018-12-18|1654.90
#2018-12-19|1669.06
#2018-12-20|1655.28
#2018-12-21|1651.17
#2018-12-24|1646.63
#2018-12-25|1646.63
#2018-12-26|1647.53
#2018-12-27|1631.87
#2018-12-28|1634.87
#2018-12-31|1651.48
#2019-01-01|1651.48
#2019-01-02|1609.69
#2019-01-03|1601.27
#2019-01-04|1646.01
#2019-01-07|1658.12
#2019-01-08|1671.92
#2019-01-09|1703.77
#2019-01-10|1709.48
#2019-01-11|1720.71
#2019-01-14|1707.32
#2019-01-15|1744.08
#2019-01-16|1745.35
#2019-01-17|1720.92
#2019-01-18|1744.35
#2019-01-21|1738.06
#2019-01-22|1739.68
#2019-01-23|1742.95
#2019-01-24|1748.53
#2019-01-25|1773.47
#2019-01-28|1777.24
#2019-01-29|1770.47
#2019-01-30|1777.30
#2019-01-31|1800.59
#2019-02-01|1791.24
#2019-02-04|1816.20
#2019-02-05|1816.25
#2019-02-06|1816.25
#2019-02-07|1816.04
#2019-02-08|1828.51
#2019-02-11|1838.86
#2019-02-12|1837.69
#2019-02-13|1864.53
#2019-02-14|1868.36
#2019-02-15|1837.34
#2019-02-18|1858.40
#2019-02-19|1864.95
#2019-02-20|1889.69
#2019-02-21|1896.73
#2019-02-22|1908.28
#2019-02-25|1914.28
#2019-02-26|1897.61
#2019-02-27|1910.92
#2019-02-28|1910.28
#2019-03-01|1918.11
#2019-03-04|1920.99
#2019-03-05|1905.48
#2019-03-06|1912.39
#2019-03-07|1895.64
#2019-03-08|1866.35
#2019-03-11|1887.19
#2019-03-12|1915.81
#2019-03-13|1916.22
#2019-03-14|1911.86
#2019-03-15|1913.29
#2019-03-18|1934.35
#2019-03-19|1932.20
#2019-03-20|1918.21
#2019-03-21|1903.03
#2019-03-22|1917.98
#2019-03-25|1889.56
#2019-03-26|1896.43
#2019-03-27|1912.77
#2019-03-28|1925.66
#2019-03-29|1954.28
#2019-04-01|1989.61
#2019-04-02|1999.75
#2019-04-03|2011.62
#2019-04-04|1999.12
#2019-04-05|1998.97
#2019-04-08|2000.00
#2019-04-09|1997.97
#2019-04-10|2000.47
#2019-04-11|1978.61
#2019-04-12|1972.25
#2019-04-15|1972.45
#2019-04-16|1981.18
#2019-04-17|1968.17
#2019-04-18|1963.47
#2019-04-19|1963.47
#2019-04-22|1963.43
#2019-04-23|1964.45
#2019-04-24|1961.13
#2019-04-25|1956.06
#2019-04-26|1961.18
#2019-04-29|1970.04
#2019-04-30|1956.25
#2019-05-01|1956.31
#2019-05-02|1997.18
#2019-05-03|2009.81
#2019-05-06|1949.06
#2019-05-07|1964.20
#2019-05-08|1941.69
#2019-05-09|1888.28
#2019-05-10|1900.99
#2019-05-13|1900.81
#2019-05-14|1875.17
#2019-05-15|1888.06
#2019-05-16|1897.66
#2019-05-17|1882.31
#2019-05-20|1884.90
#2019-05-21|1876.45
#2019-05-22|1890.57
#2019-05-23|1869.32
#2019-05-24|1878.84
#2019-05-27|1879.04
#2019-05-28|1899.15
#2019-05-29|1887.45
#2019-05-30|1861.10
#2019-05-31|1827.46
#2019-06-03|1816.53
#2019-06-04|1809.98
#2019-06-05|1831.69
#2019-06-06|1846.72
#2019-06-07|1846.48
#2019-06-10|1887.20
#2019-06-11|1908.18
#2019-06-12|1862.39
#2019-06-13|1862.68
#2019-06-14|1845.55
#2019-06-17|1863.13
#2019-06-18|1895.17
#2019-06-19|1947.82
#2019-06-20|1978.59
#2019-06-21|1975.63
#2019-06-24|1985.31
#2019-06-25|1973.57
#2019-06-26|1970.84
#2019-06-27|1996.61
#2019-06-28|1989.39
#2019-07-01|1989.34
#2019-07-02|2017.66
#2019-07-03|2033.35
#2019-07-04|2029.23
#2019-07-05|2032.51
#2019-07-08|1999.51
#2019-07-09|1974.96
#2019-07-10|1969.63
#2019-07-11|1989.47
#2019-07-12|2004.58
#2019-07-15|1999.23
#2019-07-16|2003.70
#2019-07-17|2004.50
#2019-07-18|2005.94
#2019-07-19|2034.15
#2019-07-22|2001.33
#2019-07-23|2000.38
#2019-07-24|1993.51
#2019-07-25|1983.01
#2019-07-26|1964.39
#2019-07-29|1926.46
#2019-07-30|1926.04
#2019-07-31|1898.79
#2019-08-01|1868.75
#2019-08-02|1838.70
#2019-08-05|1772.23
#2019-08-06|1759.58
#2019-08-07|1768.25
#2019-08-08|1783.36
#2019-08-09|1757.10
#2019-08-12|1740.45
#2019-08-13|1695.66
#2019-08-14|1691.76
#2019-08-15|1735.24
#2019-08-16|1772.50
#2019-08-19|1816.06
#2019-08-20|1802.81
#2019-08-21|1805.36
#2019-08-22|1778.88
#2019-08-23|1789.64
#2019-08-26|1746.05
#2019-08-27|1745.61
#2019-08-28|1751.46
#2019-08-29|1759.85
#2019-08-30|1745.03
#2019-09-02|1716.87
#2019-09-03|1713.09
#2019-09-04|1823.03
#2019-09-05|1797.04
#2019-09-06|1811.69
#2019-09-09|1809.72
#2019-09-10|1805.13
#2019-09-11|1836.77
#2019-09-12|1816.84
#2019-09-13|1839.65
#2019-09-16|1814.47
#2019-09-17|1794.94
#2019-09-18|1794.39
#2019-09-19|1760.84
#2019-09-20|1749.60
#2019-09-23|1734.11
#2019-09-24|1743.71
#2019-09-25|1718.99
#2019-09-26|1720.61
#2019-09-27|1720.65
#2019-09-30|1726.77
#2019-10-01|1726.17
#2019-10-02|1733.80
#2019-10-03|1735.15
#2019-10-04|1712.58
#2019-10-07|1712.58
#2019-10-08|1712.96
#2019-10-09|1684.35
#2019-10-10|1673.39
#2019-10-11|1717.79
#2019-10-14|1722.70
#2019-10-15|1718.45
#2019-10-16|1746.98
#2019-10-17|1760.71
#2019-10-18|1748.50
#2019-10-21|1752.70
#2019-10-22|1756.08
#2019-10-23|1745.01
#2019-10-24|1760.72
#2019-10-25|1756.37
#2019-10-28|1786.29
#2019-10-29|1782.54
#2019-10-30|1776.55
#2019-10-31|1802.96
#2019-11-01|1818.05
#2019-11-04|1851.77
#2019-11-05|1855.60
#2019-11-06|1867.32
#2019-11-07|1879.83
#2019-11-08|1864.04
#2019-11-11|1805.76
#2019-11-12|1812.69
#2019-11-13|1762.86
#2019-11-14|1741.37
#2019-11-15|1745.51
#2019-11-18|1773.57
#2019-11-19|1803.38
#2019-11-20|1784.89
#2019-11-21|1761.51
#2019-11-22|1766.62
#2019-11-25|1810.90
#2019-11-26|1796.73
#2019-11-27|1805.68
#2019-11-28|1810.50
#2019-11-29|1780.57
#2019-12-02|1783.74
#2019-12-03|1781.81
#2019-12-04|1755.28
#2019-12-05|1760.11
#2019-12-06|1777.09
#2019-12-09|1772.57
#2019-12-10|1764.41
#2019-12-11|1775.37
#2019-12-12|1804.77
#2019-12-13|1855.68
#2019-12-16|1828.88
#2019-12-17|1842.44
#2019-12-18|1837.30
#2019-12-19|1823.56
#2019-12-20|1830.28
#2019-12-23|1827.54
#2019-12-24|1826.77
#2019-12-25|1826.77
#2019-12-26|1826.78
#2019-12-27|1847.34
#2019-12-30|1864.23
#2019-12-31|1857.48
#2020-01-01|1857.48
#2020-01-02|1891.61
#2020-01-03|1905.06
#2020-01-06|1891.32
#2020-01-07|1899.08
#2020-01-08|1880.61
#2020-01-09|1917.77
#2020-01-10|1925.88
#2020-01-13|1945.34
#2020-01-14|1947.96
#2020-01-15|1945.55
#2020-01-16|1958.38
#2020-01-17|1965.19
#2020-01-20|1939.37
#2020-01-21|1878.69
#2020-01-22|1892.10
#2020-01-23|1870.54
#2020-01-24|1873.73
#2020-01-27|1872.45
#2020-01-28|1872.81
#2020-01-29|1818.81
#2020-01-30|1776.35
#2020-01-31|1768.56
#2020-02-03|1768.08
#2020-02-04|1787.89
#2020-02-05|1790.41
#2020-02-06|1832.80
#2020-02-07|1824.52
#2020-02-10|1805.91
#2020-02-11|1818.02
#2020-02-12|1834.13
#2020-02-13|1825.30
#2020-02-14|1838.16
#2020-02-17|1846.34
#2020-02-18|1821.92
#2020-02-19|1824.59
#2020-02-20|1815.41
#2020-02-21|1794.83
#2020-02-24|1761.08
#2020-02-25|1763.77
#2020-02-26|1760.01
#2020-02-27|1781.82
#2020-02-28|1744.33
#2020-03-02|1740.30
#2020-03-03|1737.01
#2020-03-04|1734.96
#2020-03-05|1776.74
#2020-03-06|1741.00
#2020-03-09|1660.18
#2020-03-10|1679.82
#2020-03-11|1680.11
#2020-03-12|1613.45
#2020-03-13|1602.67
#2020-03-16|1546.22
#2020-03-17|1566.64
#2020-03-18|1496.26
#2020-03-19|1423.04
#2020-03-20|1488.34
#2020-03-23|1412.92
#2020-03-24|1471.17
#2020-03-25|1546.12
#2020-03-26|1541.17
#2020-03-27|1564.07
#2020-03-30|1541.96
#2020-03-31|1585.85
#2020-04-01|1572.32
#2020-04-02|1579.62
#2020-04-03|1585.14
#2020-04-06|1615.37
#2020-04-07|1649.21
#2020-04-08|1637.62
#2020-04-09|1647.83
#2020-04-10|1647.83
#2020-04-13|1647.85
#2020-04-14|1661.81
#2020-04-15|1636.77
#2020-04-16|1624.25
#2020-04-17|1668.45
#2020-04-20|1652.93
#2020-04-21|1618.37
#2020-04-22|1616.05
#2020-04-23|1620.83
#2020-04-24|1610.14
#2020-04-27|1640.20
#2020-04-28|1663.23
#2020-04-29|1668.47
#2020-04-30|1668.10
#2020-05-01|1668.08
#2020-05-04|1598.46
#2020-05-05|1612.37
#2020-05-06|1632.57
#2020-05-07|1621.54
#2020-05-08|1628.47
#2020-05-11|1653.72
#2020-05-12|1629.51
#2020-05-13|1618.09
#2020-05-14|1588.48
#2020-05-15|1600.72
#2020-05-18|1609.02
#2020-05-19|1653.02
#2020-05-20|1652.55
#2020-05-21|1650.25
#2020-05-22|1520.34
#2020-05-25|1514.57
#2020-05-26|1547.30
#2020-05-27|1539.70
#2020-05-28|1528.32
#2020-05-29|1509.35
#2020-06-01|1579.60
#2020-06-02|1622.89
#2020-06-03|1664.88
#2020-06-04|1665.08
#2020-06-05|1704.00
#2020-06-08|1713.79
#2020-06-09|1744.81
#2020-06-10|1740.52
#2020-06-11|1700.30
#2020-06-12|1706.02
#2020-06-15|1661.98
#2020-06-16|1696.72
#2020-06-17|1714.94
#2020-06-18|1719.40
#2020-06-19|1734.19
#2020-06-22|1747.48
#2020-06-23|1773.63
#2020-06-24|1773.85
#2020-06-25|1773.78
#2020-06-26|1756.61
#2020-06-29|1731.60
#2020-06-30|1742.20
#2020-07-01|1742.13
#2020-07-02|1805.98
#2020-07-03|1804.90
#2020-07-06|1860.09
#2020-07-07|1826.80
#2020-07-08|1836.45
#2020-07-09|1835.51
#2020-07-10|1808.54
#2020-07-13|1801.91
#2020-07-14|1782.74
#2020-07-15|1775.63
#2020-07-16|1739.48
#2020-07-17|1741.83
#2020-07-20|1734.06
#2020-07-21|1784.64
#2020-07-22|1738.58
#2020-07-23|1757.71
#2020-07-24|1727.17
#2020-07-27|1717.95
#2020-07-28|1730.76
#2020-07-29|1739.70
#2020-07-30|1724.62
#2020-07-31|1726.02
#2020-08-03|1716.72
#2020-08-04|1762.09
#2020-08-05|1771.19
#2020-08-06|1765.32
#2020-08-07|1747.12
#2020-08-10|1735.70
#2020-08-11|1765.62
#2020-08-12|1800.91
#2020-08-13|1796.47
#2020-08-14|1800.00
#2020-08-17|1811.66
#2020-08-18|1809.04
#2020-08-19|1799.91
#2020-08-20|1766.31
#2020-08-21|1806.99
#2020-08-24|1857.74
#2020-08-25|1843.09
#2020-08-26|1850.12
#2020-08-27|1835.15
#2020-08-28|1874.53
#2020-08-31|1874.90
#2020-09-01|1879.51
#2020-09-02|1880.47
#2020-09-03|1877.46
#2020-09-04|1840.05
#2020-09-07|1873.16
#2020-09-08|1859.61
#2020-09-09|1859.04
#2020-09-10|1843.11
#2020-09-11|1851.43
#2020-09-14|1856.92
#2020-09-15|1877.28
#2020-09-16|1877.28
#2020-09-17|1848.33
#2020-09-18|1856.36
#2020-09-21|1819.81
#2020-09-22|1801.49
#2020-09-23|1812.65
#2020-09-24|1770.44
#2020-09-25|1784.12
#2020-09-28|1786.48
#2020-09-29|1771.32
#2020-09-30|1773.89
#2020-10-01|1773.84
#2020-10-02|1773.83
#2020-10-05|1821.86
#2020-10-06|1839.00
#2020-10-07|1859.83
#2020-10-08|1860.53
#2020-10-09|1847.45
#2020-10-12|1867.67
#2020-10-13|1867.67
#2020-10-14|1874.33
#2020-10-15|1814.26
#2020-10-16|1810.17
#2020-10-19|1813.05
#2020-10-20|1817.65
#2020-10-21|1821.33
#2020-10-22|1824.87
#2020-10-23|1826.38
#2020-10-26|1826.40
#2020-10-27|1797.71
#2020-10-28|1819.51
#2020-10-29|1810.89
#2020-10-30|1752.25
#2020-11-02|1766.63
#2020-11-03|1839.86
#2020-11-04|1835.97
#2020-11-05|1880.50
#2020-11-06|1880.55
#2020-11-09|1916.56
#2020-11-10|1973.00
#2020-11-11|1953.28
#2020-11-12|1910.71
#2020-11-13|1926.15
#2020-11-16|1971.54
#2020-11-17|1995.08
#2020-11-18|2000.52
#2020-11-19|1980.17
#2020-11-20|2007.42
#2020-11-23|1974.45
#2020-11-24|2014.30
#2020-11-25|2014.55
#2020-11-26|2031.52
#2020-11-27|2018.86
#2020-11-30|1967.87
#2020-12-01|2009.77
#2020-12-02|2005.85
#2020-12-03|2024.16
#2020-12-04|2037.02
#2020-12-07|2012.89
#2020-12-08|1999.29
#2020-12-09|2028.04
#2020-12-10|2033.75
#2020-12-11|2034.60
#2020-12-14|2047.75
#2020-12-15|2033.08
#2020-12-16|2059.42
#2020-12-17|2066.17
#2020-12-18|2045.19
#2020-12-21|2063.34
#2020-12-22|2026.87
#2020-12-23|2067.05
#2020-12-24|2090.31
#2020-12-25|2090.31
#2020-12-28|2148.15
#2020-12-29|2136.46
#2020-12-30|2186.03
#2020-12-31|2168.02
#2021-01-01|2168.02
#2021-01-04|2252.75
#2021-01-05|2285.43
#2021-01-06|2222.80
#2021-01-07|2247.35
#2021-01-08|2291.56
#2021-01-11|2281.85
#2021-01-12|2343.72
#2021-01-13|2329.10
#2021-01-14|2328.12
#2021-01-15|2384.40
#2021-01-18|2415.03
#2021-01-19|2511.62
#2021-01-20|2475.83
#2021-01-21|2465.90
#2021-01-22|2414.10
#2021-01-25|2498.08
#2021-01-26|2413.89
#2021-01-27|2390.66
#2021-01-28|2301.31
#2021-01-29|2284.58
#2021-02-01|2330.94
#2021-02-02|2381.70
#2021-02-03|2383.93
#2021-02-04|2366.37
#2021-02-05|2402.59
#2021-02-08|2410.15
#2021-02-09|2436.73
#2021-02-10|2484.42
#2021-02-11|2495.09
#2021-02-12|2495.06
#2021-02-15|2495.09
#2021-02-16|2542.28
#2021-02-17|2586.28
#2021-02-18|2523.13
#2021-02-19|2525.21
#2021-02-22|2501.09
#2021-02-23|2564.03
#2021-02-24|2419.87
#2021-02-25|2402.32
#2021-02-26|2305.76
#2021-03-01|2367.27
#2021-03-02|2314.35
#2021-03-03|2372.53
#2021-03-04|2353.91
#2021-03-05|2321.57
#2021-03-08|2258.08
#2021-03-09|2305.45
#2021-03-10|2308.42
#2021-03-11|2353.59
#2021-03-12|2263.75
#2021-03-15|2307.15
#2021-03-16|2285.84
#2021-03-17|2289.78
#2021-03-18|2318.04
#2021-03-19|2299.17
#2021-03-22|2269.25
#2021-03-23|2248.78
#2021-03-24|2173.98
#2021-03-25|2237.86
#2021-03-26|2260.90
#2021-03-29|2269.90
#2021-03-30|2266.25
#2021-03-31|2231.44
#2021-04-01|2259.02
#2021-04-02|2259.02
#2021-04-05|2259.16
#2021-04-06|2258.89
#2021-04-07|2217.23
#2021-04-08|2309.04
#2021-04-09|2289.02
#2021-04-12|2254.71
#2021-04-13|2296.17
#2021-04-14|2305.64
#2021-04-15|2320.10
#2021-04-16|2312.97
#2021-04-19|2322.97
#2021-04-20|2336.97
#2021-04-21|2292.35
#2021-04-22|2306.28
#2021-04-23|2330.05
#2021-04-26|2355.74
#2021-04-27|2361.82
#2021-04-28|2362.90
#2021-04-29|2402.64
#2021-04-30|2317.62
#2021-05-03|2270.40
#2021-05-04|2301.33
#2021-05-05|2290.02
#2021-05-06|2321.65
#2021-05-07|2333.06
#2021-05-10|2340.66
#2021-05-11|2265.97
#2021-05-12|2255.16
#2021-05-13|2221.38
#2021-05-14|2312.43
#2021-05-17|2325.13
#2021-05-18|2352.62
#2021-05-19|2352.94
#2021-05-20|2328.55
#2021-05-21|2324.74
#2021-05-24|2317.51
#2021-05-25|2374.47
#2021-05-26|2395.42
#2021-05-27|2393.73
#2021-05-28|2400.25
#2021-05-31|2354.00
#2021-06-01|2376.60
#2021-06-02|2353.16
#2021-06-03|2315.81
#2021-06-04|2323.01
#2021-06-07|2300.68
#2021-06-08|2296.86
#2021-06-09|2283.38
#2021-06-10|2270.17
#2021-06-11|2271.20
#2021-06-14|2270.66
#2021-06-15|2240.94
#2021-06-16|2255.93
#2021-06-17|2253.81
#2021-06-18|2266.09
#2021-06-21|2223.77
#2021-06-22|2212.29
#2021-06-23|2265.32
#2021-06-24|2274.09
#2021-06-25|2296.32
#2021-06-28|2277.98
#2021-06-29|2266.26
#2021-06-30|2267.57
#2021-07-01|2267.69
#2021-07-02|2245.93
#2021-07-05|2259.73
#2021-07-06|2272.54
#2021-07-07|2312.99
#2021-07-08|2269.25
#2021-07-09|2273.88
#2021-07-12|2288.75
#2021-07-13|2336.94
#2021-07-14|2311.07
#2021-07-15|2316.14
#2021-07-16|2344.99
#2021-07-19|2292.21
#2021-07-20|2291.05
#2021-07-21|2318.74
#2021-07-22|2363.67
#2021-07-23|2317.02
#2021-07-26|2251.99
#2021-07-27|2146.62
#2021-07-28|2148.37
#2021-07-29|2242.12
#2021-07-30|2251.47
#2021-08-02|2279.31
#2021-08-03|2281.26
#2021-08-04|2279.00
#2021-08-05|2272.05
#2021-08-06|2282.78
#2021-08-09|2285.06
#2021-08-10|2278.35
#2021-08-11|2290.34
#2021-08-12|2229.79
#2021-08-13|2249.22
#2021-08-16|2245.12
#2021-08-17|2261.16
#2021-08-18|2279.90
#2021-08-19|2263.90
#2021-08-20|2221.14
#2021-08-23|2260.83
#2021-08-24|2267.28
#2021-08-25|2266.64
#2021-08-26|2237.60
#2021-08-27|2254.03
#2021-08-30|2246.72
#2021-08-31|2238.28
#2021-09-01|2259.45
#2021-09-02|2255.10
#2021-09-03|2238.65
#2021-09-06|2283.62
#2021-09-07|2291.17
#2021-09-08|2280.00
#2021-09-09|2251.56
#2021-09-10|2299.95
#2021-09-13|2289.86
#2021-09-14|2274.11
#2021-09-15|2219.50
#2021-09-16|2169.69
#2021-09-17|2171.38
#2021-09-20|2083.03
#2021-09-21|2162.24
#2021-09-22|2162.88
#2021-09-23|2159.22
#2021-09-24|2117.17
#2021-09-27|2121.00
#2021-09-28|2114.40
#2021-09-29|2155.08
#2021-09-30|2174.23
#2021-10-01|2173.77
#2021-10-04|2144.13
#2021-10-05|2167.75
#2021-10-06|2156.94
#2021-10-07|2185.54
#2021-10-08|2173.49
#2021-10-11|2157.92
#2021-10-12|2127.41
#2021-10-13|2127.59
#2021-10-14|2128.13
#2021-10-15|2146.16
#2021-10-18|2142.85
#2021-10-19|2190.55
#2021-10-20|2219.20
#2021-10-21|2190.77
#2021-10-22|2185.59
#2021-10-25|2213.17
#2021-10-26|2199.43
#2021-10-27|2167.65
#2021-10-28|2166.02
#2021-10-29|2148.15
#2021-11-01|2142.22
#2021-11-02|2140.96
#2021-11-03|2107.11
#2021-11-04|2103.48
#2021-11-05|2113.64
#2021-11-08|2114.13
#2021-11-09|2099.97
#2021-11-10|2055.04
#2021-11-11|2061.09
#2021-11-12|2062.73
#2021-11-15|2092.62
#2021-11-16|2103.20
#2021-11-17|2088.19
#2021-11-18|2088.07
#2021-11-19|2080.15
#2021-11-22|2092.63
#2021-11-23|2080.64
#2021-11-24|2105.01
#2021-11-25|2105.69
#2021-11-26|2052.07
#2021-11-29|2032.99
#2021-11-30|1981.78
#2021-12-01|1997.22
#2021-12-02|2000.52
#2021-12-03|2007.99
#2021-12-06|2004.52
#2021-12-07|2051.95
#2021-12-08|2064.54
#2021-12-09|2064.18
#2021-12-10|2042.67
#2021-12-13|2039.20
#2021-12-14|2002.84
#2021-12-15|1989.57
#2021-12-16|1997.31
#2021-12-17|1984.83
#2021-12-20|1948.69
#2021-12-21|1950.05
#2021-12-22|1958.10
#2021-12-23|1967.31
#2021-12-24|1972.60
#2021-12-27|1972.32
#2021-12-28|1984.65
#2021-12-29|1981.07
#2021-12-30|1978.38
#2021-12-31|1972.56
#2022-01-03|1977.66
#2022-01-04|1979.38
#2022-01-05|1956.18
#2022-01-06|1961.50
#2022-01-07|2004.47
#2022-01-10|2008.19
#2022-01-11|1978.07
#2022-01-12|2033.09
#2022-01-13|2046.27
#2022-01-14|2068.13
#2022-01-17|2043.18
#2022-01-18|2032.35
#2022-01-19|2060.46
#2022-01-20|2159.66
#2022-01-21|2169.84
#2022-01-24|2148.57
#2022-01-25|2101.13
#2022-01-26|2098.91
#2022-01-27|2066.83
#2022-01-28|1987.24
#2022-01-31|1985.83
#2022-02-01|1986.72
#2022-02-02|1986.87
#2022-02-03|1986.96
#2022-02-04|2062.09
#2022-02-07|2067.22
#2022-02-08|2076.52
#2022-02-09|2105.82
#2022-02-10|2096.29
#2022-02-11|2104.37
#2022-02-14|2091.25
#2022-02-15|2080.45
#2022-02-16|2110.01
#2022-02-17|2119.62
#2022-02-18|2095.67
#2022-02-21|2095.80
#2022-02-22|2011.47
#2022-02-23|2008.92
#2022-02-24|1929.56
#2022-02-25|1916.11
#2022-02-28|1888.92
#2022-03-01|1883.21
#2022-03-02|1840.54
#2022-03-03|1857.13
#2022-03-04|1825.91
#2022-03-07|1735.59
#2022-03-08|1708.23
#2022-03-09|1675.84
#2022-03-10|1740.27
#2022-03-11|1784.20
#2022-03-14|1770.24
#2022-03-15|1679.67
#2022-03-16|1775.04
#2022-03-17|1883.31
#2022-03-18|1877.07
#2022-03-21|1882.07
#2022-03-22|1913.55
#2022-03-23|1932.72
#2022-03-24|1929.03
#2022-03-25|1875.95
#2022-03-28|1878.31
#2022-03-29|1882.57
#2022-03-30|1914.38
#2022-03-31|1904.41
#2022-04-01|1905.25
#2022-04-04|1923.75
#2022-04-05|1923.51
#2022-04-06|1884.54
#2022-04-07|1875.38
#2022-04-08|1906.00
#2022-04-11|1849.06
#2022-04-12|1837.74
#2022-04-13|1823.51
#2022-04-14|1823.69
#2022-04-15|1823.69
#2022-04-18|1823.57
#2022-04-19|1782.37
#2022-04-20|1793.00
#2022-04-21|1784.01
#2022-04-22|1787.19
#2022-04-25|1720.55
#2022-04-26|1709.53
#2022-04-27|1727.83
#2022-04-28|1755.30
#2022-04-29|1770.51
#2022-05-02|1770.15
#2022-05-03|1777.81
#2022-05-04|1758.10
#2022-05-05|1757.40
#2022-05-06|1700.75
#2022-05-09|1700.74
#2022-05-10|1687.42
#2022-05-11|1669.50
#2022-05-12|1665.03
#2022-05-13|1690.84
#2022-05-16|1697.96
#2022-05-17|1769.61
#2022-05-18|1778.35
#2022-05-19|1754.48
#2022-05-20|1810.01
#2022-05-23|1773.38
#2022-05-24|1753.43
#2022-05-25|1754.82
#2022-05-26|1754.53
#2022-05-27|1796.08
#2022-05-30|1826.19
#2022-05-31|1831.86
#2022-06-01|1839.04
#2022-06-02|1825.28
#2022-06-03|1825.37
#2022-06-06|1868.60
#2022-06-07|1853.90
#2022-06-08|1877.07
#2022-06-09|1876.88
#2022-06-10|1855.97
#2022-06-13|1807.83
#2022-06-14|1803.43
#2022-06-15|1828.34
#2022-06-16|1801.03
#2022-06-17|1835.42
#2022-06-20|1855.43
#2022-06-21|1882.59
#2022-06-22|1834.22
#2022-06-23|1842.84
#2022-06-24|1881.96
#2022-06-27|1954.51
#2022-06-28|1977.19
#2022-06-29|1971.16
#2022-06-30|1965.04
#2022-07-01|1965.07
#2022-07-04|1946.88
#2022-07-05|1952.49
#2022-07-06|1926.70
#2022-07-07|1935.77
#2022-07-08|1946.10
#2022-07-11|1902.66
#2022-07-12|1898.16
#2022-07-13|1904.67
#2022-07-14|1885.63
#2022-07-15|1853.23
#2022-07-18|1887.27
#2022-07-19|1877.59
#2022-07-20|1885.49
#2022-07-21|1816.82
#2022-07-22|1820.45
#2022-07-25|1836.70
#2022-07-26|1873.96
#2022-07-27|1859.41
#2022-07-28|1848.54
#2022-07-29|1821.20
#2022-08-01|1803.59
#2022-08-02|1749.14
#2022-08-03|1744.26
#2022-08-04|1785.31
#2022-08-05|1789.41
#2022-08-08|1789.93
#2022-08-09|1786.77
#2022-08-10|1754.55
#2022-08-11|1777.98
#2022-08-12|1793.90
#2022-08-15|1780.26
#2022-08-16|1772.95
#2022-08-17|1758.04
#2022-08-18|1733.73
#2022-08-19|1732.37
#2022-08-22|1721.13
#2022-08-23|1713.97
#2022-08-24|1689.32
#2022-08-25|1758.43
#2022-08-26|1762.27
#2022-08-29|1741.04
#2022-08-30|1722.15
#2022-08-31|1717.16
#2022-09-01|1696.36
#2022-09-02|1683.45
#2022-09-05|1685.92
#2022-09-06|1676.94
#2022-09-07|1651.83
#2022-09-08|1633.28
#2022-09-09|1694.01
#2022-09-12|1694.11
#2022-09-13|1673.30
#2022-09-14|1629.73
#2022-09-15|1634.21
#2022-09-16|1618.90
#2022-09-19|1612.28
#2022-09-20|1622.35
#2022-09-21|1612.09
#2022-09-22|1572.80
#2022-09-23|1562.20
#2022-09-26|1553.70
#2022-09-27|1547.75
#2022-09-28|1498.85
#2022-09-29|1478.25
#2022-09-30|1491.06
#2022-10-03|1483.21
#2022-10-04|1483.21
#2022-10-05|1586.30
#2022-10-06|1583.33
#2022-10-07|1583.01
#2022-10-10|1547.19
#2022-10-11|1515.16
#2022-10-12|1534.31
#2022-10-13|1488.69
#2022-10-14|1488.09
#2022-10-17|1494.42
#2022-10-18|1514.60
#2022-10-19|1501.61
#2022-10-20|1492.92
#2022-10-21|1470.64
#2022-10-24|1340.59
#2022-10-25|1306.80
#2022-10-26|1337.37
#2022-10-27|1348.41
#2022-10-28|1290.35
#2022-10-31|1301.40
#2022-11-01|1386.13
#2022-11-02|1408.49
#2022-11-03|1379.88
#2022-11-04|1450.00
#2022-11-07|1505.67
#2022-11-08|1522.64
#2022-11-09|1509.66
#2022-11-10|1489.93
#2022-11-11|1625.89
#2022-11-14|1681.78
#2022-11-15|1716.40
#2022-11-16|1710.09
#2022-11-17|1712.61
#2022-11-18|1704.07
#2022-11-21|1672.22
#2022-11-22|1652.02
#2022-11-23|1664.13
#2022-11-24|1677.88
#2022-11-25|1663.48
#2022-11-28|1611.80
#2022-11-29|1704.89
#2022-11-30|1749.03
#2022-12-01|1801.11
#2022-12-02|1785.55
#2022-12-05|1871.30
#2022-12-06|1882.62
#2022-12-07|1798.81
#2022-12-08|1881.55
#2022-12-09|1924.87
#2022-12-12|1909.47
#2022-12-13|1944.88
#2022-12-14|1906.79
#2022-12-15|1899.26
#2022-12-16|1894.86
#2022-12-19|1874.02
#2022-12-20|1879.81
#2022-12-21|1876.89
#2022-12-22|1888.60
#2022-12-23|1929.75
#2022-12-26|1929.75
#2022-12-27|1930.54
#2022-12-28|1942.40
#2022-12-29|1911.62
#2022-12-30|1928.71
#2023-01-02|1928.71
#2023-01-03|1958.44
#2023-01-04|2020.00
#2023-01-05|2001.99
#2023-01-06|1991.40
#2023-01-09|2003.24
#2023-01-10|1981.67
#2023-01-11|1959.57
#2023-01-12|2004.69
#2023-01-13|1997.58
#2023-01-16|1987.17
#2023-01-17|1942.59
#2023-01-18|1958.91
#2023-01-19|1970.89
#2023-01-20|1986.37
#2023-01-23|1985.07
#2023-01-24|1984.98
#2023-01-25|1984.86
#2023-01-26|2032.62
#2023-01-27|2018.19
#2023-01-30|2000.27
#2023-01-31|1973.32
#2023-02-01|1949.26
#2023-02-02|1923.19
#2023-02-03|1915.48
#2023-02-06|1900.37
#2023-02-07|1899.09
#2023-02-08|1901.60
#2023-02-09|1942.34
#2023-02-10|1906.06
#2023-02-13|1904.66
#2023-02-14|1910.13
#2023-02-15|1870.10
#2023-02-16|1888.14
#2023-02-17|1861.61
#2023-02-20|1863.29
#2023-02-21|1848.09
#2023-02-22|1846.38
#2023-02-23|1827.26
#2023-02-24|1813.33
#2023-02-27|1824.90
#2023-02-28|1833.49
#2023-03-01|1893.14
#2023-03-02|1910.85
#2023-03-03|1914.19
#2023-03-06|1923.31
#2023-03-07|1916.56
#2023-03-08|1879.77
#2023-03-09|1885.17
#2023-03-10|1812.07
#2023-03-13|1866.26
#2023-03-14|1803.34
#2023-03-15|1815.09
#2023-03-16|1746.41
#2023-03-17|1796.68
#2023-03-20|1737.21
#2023-03-21|1762.92
#2023-03-22|1817.63
#2023-03-23|1838.35
#2023-03-24|1843.00
#2023-03-27|1812.30
#2023-03-28|1834.93
#2023-03-29|1867.50
#2023-03-30|1864.50
#2023-03-31|1867.59
#2023-04-03|1879.92
#2023-04-04|1871.76
#2023-04-05|1871.64
#2023-04-06|1883.68
#2023-04-07|1883.68
#2023-04-10|1883.65
#2023-04-11|1896.76
#2023-04-12|1906.39
#2023-04-13|1895.08
#2023-04-14|1891.21
#2023-04-17|1918.70
#2023-04-18|1914.28
#2023-04-19|1890.33
#2023-04-20|1871.05
#2023-04-21|1847.86
#2023-04-24|1838.85
#2023-04-25|1834.32
#2023-04-26|1856.52
#2023-04-27|1873.89
#2023-04-28|1867.32
#2023-05-01|1867.33
#2023-05-02|1871.78
#2023-05-03|1851.58
#2023-05-04|1855.74
#2023-05-05|1811.00
#2023-05-08|1846.98
#2023-05-09|1797.87
#2023-05-10|1796.92
#2023-05-11|1793.47
#2023-05-12|1769.00
#2023-05-15|1811.14
#2023-05-16|1794.39
#2023-05-17|1756.28
#2023-05-18|1758.76
#2023-05-19|1752.96
#2023-05-22|1771.88
#2023-05-23|1760.68
#2023-05-24|1733.75
#2023-05-25|1711.00
#2023-05-26|1711.03
#2023-05-29|1704.97
#2023-05-30|1701.43
#2023-05-31|1675.70
#2023-06-01|1683.51
#2023-06-02|1744.29
#2023-06-05|1779.58
#2023-06-06|1770.84
#2023-06-07|1784.48
#2023-06-08|1809.25
#2023-06-09|1800.70
#2023-06-12|1815.91
#2023-06-13|1832.20
#2023-06-14|1826.54
#2023-06-15|1824.72
#2023-06-16|1833.27
#2023-06-19|1833.82
#2023-06-20|1811.91
#2023-06-21|1789.33
#2023-06-22|1788.59
#2023-06-23|1750.78
#2023-06-26|1729.23
#2023-06-27|1762.92
#2023-06-28|1767.50
#2023-06-29|1766.56
#2023-06-30|1754.51
#2023-07-03|1790.83
#2023-07-04|1804.78
#2023-07-05|1778.91
#2023-07-06|1719.10
#2023-07-07|1693.51
#2023-07-10|1696.55
#2023-07-11|1714.45
#2023-07-12|1739.32
#2023-07-13|1797.52
#2023-07-14|1790.54
#2023-07-17|1790.54
#2023-07-18|1767.51
#2023-07-19|1752.46
#2023-07-20|1735.22
#2023-07-21|1759.85
#2023-07-24|1706.55
#2023-07-25|1752.37
#2023-07-26|1753.37
#2023-07-27|1777.52
#2023-07-28|1802.01
#2023-07-31|1797.06
#2023-08-01|1789.48
#2023-08-02|1743.93
#2023-08-03|1743.36
#2023-08-04|1723.54
#2023-08-07|1720.77
#2023-08-08|1687.02
#2023-08-09|1674.63
#2023-08-10|1705.20
#2023-08-11|1689.16
#2023-08-14|1665.35
#2023-08-15|1641.89
#2023-08-16|1622.67
#2023-08-17|1627.91
#2023-08-18|1605.88
#2023-08-21|1551.43
#2023-08-22|1566.80
#2023-08-23|1585.05
#2023-08-24|1596.76
#2023-08-25|1562.03
#2023-08-28|1588.28
#2023-08-29|1643.88
#2023-08-30|1658.07
#2023-08-31|1650.40
#2023-09-01|1649.57
#2023-09-04|1679.80
#2023-09-05|1636.43
#2023-09-06|1626.48
#2023-09-07|1605.74
#2023-09-08|1611.85
#2023-09-11|1575.69
#2023-09-12|1583.67
#2023-09-13|1589.97
#2023-09-14|1566.28
#2023-09-15|1581.54
#2023-09-18|1551.68
#2023-09-19|1548.51
#2023-09-20|1543.53
#2023-09-21|1529.32
#2023-09-22|1557.54
#2023-09-25|1526.51
#2023-09-26|1488.00
#2023-09-27|1527.55
#2023-09-28|1497.66
#2023-09-29|1528.38
#2023-10-02|1528.24
#2023-10-03|1522.10
#2023-10-04|1535.47
#2023-10-05|1544.57
#2023-10-06|1574.68
#2023-10-09|1571.13
#2023-10-10|1575.48
#2023-10-11|1602.09
#2023-10-12|1631.43
#2023-10-13|1595.01
#2023-10-16|1587.48
#2023-10-17|1610.80
#2023-10-18|1601.88
#2023-10-19|1552.67
#2023-10-20|1558.70
#2023-10-23|1558.65
#2023-10-24|1559.99
#2023-10-25|1545.40
#2023-10-26|1547.43
#2023-10-27|1572.15
#2023-10-30|1574.11
#2023-10-31|1552.77
#2023-11-01|1544.35
#2023-11-02|1561.43
#2023-11-03|1617.11
#2023-11-06|1658.30
#2023-11-07|1620.57
#2023-11-08|1597.19
#2023-11-09|1605.93
#2023-11-10|1586.13
#2023-11-13|1609.43
#2023-11-14|1621.40
#2023-11-15|1678.07
#2023-11-16|1653.89
#2023-11-17|1647.91
#2023-11-20|1667.49
#2023-11-21|1653.98
#2023-11-22|1660.71
#2023-11-23|1669.09
#2023-11-24|1631.67
#2023-11-27|1615.41
#2023-11-28|1606.45
#2023-11-29|1581.54
#2023-11-30|1549.07
#2023-12-01|1543.43
#2023-12-04|1514.64
#2023-12-05|1450.38
#2023-12-06|1454.05
#2023-12-07|1436.08
#2023-12-08|1448.70
#2023-12-11|1439.95
#2023-12-12|1436.96
#2023-12-13|1434.66
#2023-12-14|1472.21
#2023-12-15|1531.86
#2023-12-18|1518.13
#2023-12-19|1503.55
#2023-12-20|1515.58
#2023-12-21|1501.23
#2023-12-22|1503.83
#2023-12-25|1503.83
#2023-12-26|1504.84
#2023-12-27|1512.48
#2023-12-28|1548.54
#2023-12-29|1548.95
#2024-01-01|1548.95
#2024-01-02|1500.52
#2024-01-03|1484.02
#2024-01-04|1472.84
#2024-01-05|1471.14
#2024-01-08|1437.57
#2024-01-09|1439.95
#2024-01-10|1421.47
#2024-01-11|1438.86
#2024-01-12|1445.40
#2024-01-15|1466.43
#2024-01-16|1412.79
#2024-01-17|1353.44
#2024-01-18|1349.66
#2024-01-19|1362.43
#2024-01-22|1326.16
#2024-01-23|1377.50
#2024-01-24|1415.52
#2024-01-25|1456.01
#2024-01-26|1454.34
#2024-01-29|1455.98
#2024-01-30|1402.17
#2024-01-31|1380.42
#2024-02-01|1383.58
#2024-02-02|1356.67
#2024-02-05|1358.37
#2024-02-06|1411.11
#2024-02-07|1425.19
#2024-02-08|1417.16
#2024-02-09|1415.72
#2024-02-12|1416.13
#2024-02-13|1416.17
#2024-02-14|1417.13
#2024-02-15|1431.55
#2024-02-16|1455.76
#2024-02-19|1443.57
#2024-02-20|1435.79
#2024-02-21|1472.76
#2024-02-22|1484.07
#2024-02-23|1473.23
#2024-02-26|1455.81
#2024-02-27|1454.53
#2024-02-28|1435.48
#2024-02-29|1436.76
#2024-03-01|1416.66
#2024-03-04|1430.06
#2024-03-05|1381.51
#2024-03-06|1381.68
#2024-03-07|1366.96
#2024-03-08|1394.01
#2024-03-11|1416.19
#2024-03-12|1464.57
#2024-03-13|1478.02
#2024-03-14|1435.12
#2024-03-15|1410.98
#2024-03-18|1378.68
#2024-03-19|1345.16
#2024-03-20|1329.23
#2024-03-21|1351.29
#2024-03-22|1326.88
#2024-03-25|1297.62
#2024-03-26|1292.49
#2024-03-27|1258.94
#2024-03-28|1257.48
#2024-03-29|1257.48
#2024-04-01|1257.70
#2024-04-02|1290.80
#2024-04-03|1269.04
#2024-04-04|1269.11
#2024-04-05|1275.64
#2024-04-08|1259.49
#2024-04-09|1266.37
#2024-04-10|1274.43
#2024-04-11|1265.99
#2024-04-12|1211.91
#2024-04-15|1186.47
#2024-04-16|1153.70
#2024-04-17|1162.74
#2024-04-18|1183.15
#2024-04-19|1166.91
#2024-04-22|1190.45
#2024-04-23|1218.96
#2024-04-24|1260.15
#2024-04-25|1291.26
#2024-04-26|1333.88
#2024-04-29|1392.22
#2024-04-30|1394.97
#2024-05-01|1394.54
#2024-05-02|1441.94
#2024-05-03|1479.21
#2024-05-06|1496.80
#2024-05-07|1472.74
#2024-05-08|1460.19
#2024-05-09|1495.68
#2024-05-10|1553.98
#2024-05-13|1552.98
#2024-05-14|1532.76
#2024-05-15|1533.06
#2024-05-16|1555.75
#2024-05-17|1593.30
#2024-05-20|1593.73
#2024-05-21|1538.07
#2024-05-22|1532.32
#2024-05-23|1509.18
#2024-05-24|1481.57
#2024-05-27|1513.32
#2024-05-28|1506.51
#2024-05-29|1493.25
#2024-05-30|1468.58
#2024-05-31|1476.11
#2024-06-03|1476.44
#2024-06-04|1470.36
#2024-06-05|1477.76
#2024-06-06|1475.49
#2024-06-07|1459.83
#2024-06-10|1459.49
#2024-06-11|1433.00
#2024-06-12|1412.99
#2024-06-13|1420.82
#2024-06-14|1393.79
#2024-06-17|1397.14
#2024-06-18|1390.36
#2024-06-19|1420.70
#2024-06-20|1411.68
#2024-06-21|1394.62
#2024-06-24|1390.21
#2024-06-25|1377.63
#2024-06-26|1371.11
#2024-06-27|1344.22
#2024-06-28|1337.99
#2024-07-01|1337.14
#2024-07-02|1326.74
#2024-07-03|1342.68
#2024-07-04|1334.07
#2024-07-05|1308.65
#2024-07-08|1286.86
#2024-07-09|1295.00
#2024-07-10|1305.41
#2024-07-11|1352.62
#2024-07-12|1386.25
#2024-07-15|1370.20
#2024-07-16|1332.41
#2024-07-17|1349.56
#2024-07-18|1347.64
#2024-07-19|1334.56
#2024-07-22|1332.29
#2024-07-23|1324.19
#2024-07-24|1288.51
#2024-07-25|1272.19
#2024-07-26|1282.41
#2024-07-29|1300.20
#2024-07-30|1293.71
#2024-07-31|1293.71
#2024-08-01|1292.92
#2024-08-02|1266.25
#2024-08-05|1278.54
#2024-08-06|1261.65
#2024-08-07|1277.65
#2024-08-08|1275.09
#2024-08-09|1287.80
#2024-08-12|1282.77
#2024-08-13|1292.37
#2024-08-14|1273.53
#2024-08-15|1268.77
#2024-08-16|1281.30
#2024-08-19|1286.62
#2024-08-20|1288.31
#2024-08-21|1271.36
#2024-08-22|1321.35
#2024-08-23|1322.05
#2024-08-26|1339.42
#2024-08-27|1348.77
#2024-08-28|1336.76
#2024-08-29|1351.63
#2024-08-30|1354.42
#2024-09-02|1343.32
#2024-09-03|1338.19
#2024-09-04|1325.13
#2024-09-05|1336.87
#2024-09-06|1343.92
#2024-09-09|1320.90
#2024-09-10|1305.64
#2024-09-11|1295.16
#2024-09-12|1324.95
#2024-09-13|1327.58
#2024-09-16|1322.14
#2024-09-17|1335.35
#2024-09-18|1335.42
#2024-09-19|1380.16
#2024-09-20|1415.33
#2024-09-23|1412.24
#2024-09-24|1469.22
#2024-09-25|1491.84
#2024-09-26|1565.49
#2024-09-27|1692.71
#2024-09-30|1743.66
#2024-10-01|1741.71
#2024-10-02|1870.83
#2024-10-03|1850.94
#2024-10-04|1910.79
#2024-10-07|1907.67
#2024-10-08|1691.94
#2024-10-09|1664.68
#2024-10-10|1718.79
#2024-10-11|1718.26
#2024-10-14|1684.40
#2024-10-15|1615.43
#2024-10-16|1608.00
#2024-10-17|1587.73
#2024-10-18|1634.23
#2024-10-21|1602.67
#2024-10-22|1591.82
#2024-10-23|1598.03
#2024-10-24|1599.34
#2024-10-25|1616.43
#2024-10-28|1614.32
#2024-10-29|1613.10
#2024-10-30|1584.96
#2024-10-31|1589.78
#2024-11-01|1603.59
#2024-11-04|1605.85
#2024-11-05|1644.68
#2024-11-06|1601.04
#2024-11-07|1636.43
#2024-11-08|1646.06
#2024-11-11|1600.89
#2024-11-12|1552.85
#2024-11-13|1546.17
#2024-11-14|1518.08
#2024-11-15|1493.17
#2024-11-18|1497.22
#2024-11-19|1502.31
#2024-11-20|1507.05
#2024-11-21|1493.35
#2024-11-22|1464.88
#2024-11-25|1465.29
#2024-11-26|1471.57
#2024-11-27|1499.64
#2024-11-28|1491.29
#2024-11-29|1499.32
#2024-12-02|1499.15
#2024-12-03|1509.56
#2024-12-04|1495.66
#2024-12-05|1478.30
#2024-12-06|1501.06
#2024-12-09|1542.69
#2024-12-10|1553.76
#2024-12-11|1531.68
#2024-12-12|1534.35
#2024-12-13|1500.30
#2024-12-16|1468.23
#2024-12-17|1467.77
#2024-12-18|1474.19
#2024-12-19|1461.13
#2024-12-20|1458.75
#2024-12-23|1474.04
#2024-12-24|1501.66
#2024-12-25|1501.66
#2024-12-26|1501.47
#2024-12-27|1490.65
#2024-12-30|1487.10
#2024-12-31|1485.81
#2025-01-01|1485.81
#2025-01-02|1454.29
#2025-01-03|1457.32
#2025-01-06|1450.38
#2025-01-07|1438.64
#2025-01-08|1423.10
#2025-01-09|1407.86
#2025-01-10|1395.72
#2025-01-13|1381.36
#2025-01-14|1402.10
#2025-01-15|1409.12
#2025-01-16|1434.38
#2025-01-17|1439.79
#2025-01-20|1457.74
#2025-01-21|1467.44
#2025-01-22|1451.83
#2025-01-23|1441.57
#2025-01-24|1464.25
#2025-01-27|1458.47
#2025-01-28|1463.53
#2025-01-29|1463.38
#2025-01-30|1463.46
#2025-01-31|1463.36
#2025-02-03|1450.47
#2025-02-04|1479.81
#2025-02-05|1452.35
#2025-02-06|1462.78
#2025-02-07|1471.98
#2025-02-10|1471.70
#2025-02-11|1446.79
#2025-02-12|1487.97
#2025-02-13|1512.85
#2025-02-14|1565.54
#2025-02-17|1555.07
#2025-02-18|1558.97
#2025-02-19|1555.67
#2025-02-20|1530.57
#2025-02-21|1619.73
#2025-02-24|1618.11
#2025-02-25|1599.47
#2025-02-26|1665.43
#2025-02-27|1692.15
#2025-02-28|1641.27
#2025-03-03|1619.09
#2025-03-04|1627.55
#2025-03-05|1668.12
#2025-03-06|1741.46
#2025-03-07|1727.89
#2025-03-10|1704.60
#2025-03-11|1711.47
#2025-03-12|1720.70
#2025-03-13|1695.58
#2025-03-14|1689.07
#2025-03-17|1723.48
#2025-03-18|1741.23
#2025-03-19|1761.36
#2025-03-20|1731.68
#2025-03-21|1688.46
#2025-03-24|1680.46
#2025-03-25|1641.40
#2025-03-26|1653.68
#2025-03-27|1680.89
#2025-03-28|1667.67
#2025-03-31|1638.30
#2025-04-01|1659.49
#2025-04-02|1676.71
#2025-04-03|1653.30
#2025-04-04|1654.82
#2025-04-07|1459.66
#2025-04-08|1465.50
#2025-04-09|1425.35
#2025-04-10|1448.72
#2025-04-11|1451.53
#2025-04-14|1520.33
#2025-04-15|1520.84
#2025-04-16|1514.30
#2025-04-17|1540.96
#2025-04-18|1540.96
#2025-04-21|1541.50
#2025-04-22|1553.64
#2025-04-23|1590.03
#2025-04-24|1579.61
#2025-04-25|1575.94
#2025-04-28|1570.06
#2025-04-29|1566.63
#2025-04-30|1633.66
#2025-05-01|1633.12
#2025-05-02|1663.46
#2025-05-05|1663.47
#2025-05-06|1693.20
#2025-05-07|1726.63
#2025-05-08|1713.56
#2025-05-09|1729.25
#2025-05-12|1771.89
#2025-05-13|1741.15
#2025-05-14|1794.74
#2025-05-15|1796.13
#2025-05-16|1795.82
#2025-05-19|1791.24
#2025-05-20|1809.27
#2025-05-21|1816.63
#2025-05-22|1799.41
#2025-05-23|1793.97
#2025-05-26|1785.93
#2025-05-27|1814.65
#2025-05-28|1796.87
#2025-05-29|1833.93
#2025-05-30|1832.28
#2025-06-02|1831.63
#2025-06-03|1855.21
#2025-06-04|1856.84
#2025-06-05|1871.42
#2025-06-06|1870.59
#2025-06-09|1921.30
#2025-06-10|1931.59
#2025-06-11|1950.89
#2025-06-12|1916.16
#2025-06-13|1923.68
#2025-06-16|1928.01
#2025-06-17|1921.35
#2025-06-18|1897.82
#2025-06-19|1851.89
#2025-06-20|1874.56
#2025-06-23|1898.72
#2025-06-24|1964.43
#2025-06-25|1999.68
#2025-06-26|1986.82
#2025-06-27|1991.76
#2025-06-30|1970.15
#2025-07-01|1970.15
#2025-07-02|1989.50
#2025-07-03|1998.78
#2025-07-04|1950.51
#2025-07-07|1937.69
#2025-07-08|1968.52
#2025-07-09|1956.17
#2025-07-10|1963.34
#2025-07-11|2002.97
#2025-07-14|1983.06
#2025-07-15|1998.45
#2025-07-16|1979.18
#2025-07-17|1976.73
#2025-07-18|2002.82
#2025-07-21|2011.64
#2025-07-22|2005.82
#2025-07-23|2043.99
#2025-07-24|2059.75
#2025-07-25|2031.04
#2025-07-28|2106.63
#2025-07-29|2102.75
#2025-07-30|2070.95
#2025-07-31|2045.60
#2025-08-01|1995.71
#2025-08-04|2008.94
#2025-08-05|2044.34
#2025-08-06|2050.58
#2025-08-07|2072.14
#2025-08-08|2051.61
#2025-08-11|2057.15
#2025-08-12|2069.24
#2025-08-13|2116.93
#2025-08-14|2123.10
#2025-08-15|2097.98
#2025-08-18|2094.24
#2025-08-19|2083.36
#2025-08-20|2094.56
#2025-08-21|2089.76
#2025-08-22|2089.67
#2025-08-25|2138.98
#2025-08-26|2111.20
#2025-08-27|2082.34
#2025-08-28|2086.93
#2025-08-29|2094.13
#2025-09-01|2120.52
#2025-09-02|2089.28
#2025-09-03|2073.98
#2025-09-04|2056.30
#2025-09-05|2068.84
#2025-09-08|2095.24
#2025-09-09|2128.35
#2025-09-10|2162.78
#2025-09-11|2150.72
#2025-09-12|2165.84
#2025-09-15|2157.24
#2025-09-16|2142.17
#2025-09-17|2158.34
#2025-09-18|2115.08
#2025-09-19|2095.53
#2025-09-22|2090.92
#2025-09-23|2066.11
#2025-09-24|2060.10
#2025-09-25|2060.49
#2025-09-26|2063.25
#2025-09-29|2117.86
#2025-09-30|2125.00
#2025-10-01|2124.58
#2025-10-02|2141.39
#2025-10-03|2133.12
#2025-10-06|2145.66
#2025-10-07|2145.58
#2025-10-08|2129.56
#2025-10-09|2173.31
#2025-10-10|2150.47
#2025-10-13|2101.67
#2025-10-14|2057.24
#2025-10-15|2088.01
#2025-10-16|2081.53
#2025-10-17|2035.10
#2025-10-20|2100.04
#2025-10-21|2119.24
#2025-10-22|2076.35
#2025-10-23|2080.60
#2025-10-24|2093.42
#2025-10-27|2126.19
#2025-10-28|2157.71
#2025-10-29|2157.43
#2025-10-30|2137.51
#2025-10-31|2152.99
#2025-11-03|2226.50
#2025-11-04|2214.98
#2025-11-05|2207.99
#2025-11-06|2249.63
#2025-11-07|2244.33
#2025-11-10|2258.95
#2025-11-11|2275.55
#2025-11-12|2306.05
#2025-11-13|2308.26
#2025-11-14|2262.36
#2025-11-17|2241.41
#2025-11-18|2183.96
#2025-11-19|2171.83
#2025-11-20|2189.19
#2025-11-21|2139.93
#2025-11-24|2184.21
#2025-11-25|2191.10
#2025-11-26|2206.96
#2025-11-27|2220.75
#2025-11-28|2196.43
#2025-12-01|2196.04
#2025-12-02|2198.02
#2025-12-03|2168.16
#2025-12-04|2168.90
#2025-12-05|2163.77
#2025-12-08|2153.31
#2025-12-09|2138.93
#2025-12-10|2146.30
#2025-12-11|2139.40
#2025-12-12|2166.54
#2025-12-15|2196.74
#2025-12-16|2170.53
#2025-12-17|2190.76
#2025-12-18|2201.49
#2025-12-19|2225.28
#2025-12-22|2232.61
#2025-12-23|2235.85
#2025-12-24|2249.05