Table Data - Nasdaq Hong Kong Basic Materials Index
| Title | Nasdaq Hong Kong Basic Materials Index |
|---|---|
| Series ID | NASDAQNQHK55 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-30 to 2026-01-21 |
| Last Updated | 2026-01-21 10:45 PM CST |
| Notes | For more information about this series, see: NQHK55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 986.44 |
| 2003-10-01 | 987.18 |
| 2003-10-02 | 975.61 |
| 2003-10-03 | 978.29 |
| 2003-10-06 | 963.70 |
| 2003-10-07 | 970.17 |
| 2003-10-08 | 991.42 |
| 2003-10-09 | 998.44 |
| 2003-10-10 | 1034.57 |
| 2003-10-13 | 1047.57 |
| 2003-10-14 | 1033.31 |
| 2003-10-15 | 1037.21 |
| 2003-10-16 | 1026.06 |
| 2003-10-17 | 1056.64 |
| 2003-10-20 | 1096.36 |
| 2003-10-21 | 1084.89 |
| 2003-10-22 | 1092.63 |
| 2003-10-23 | 1042.56 |
| 2003-10-24 | 1055.14 |
| 2003-10-27 | 1063.86 |
| 2003-10-28 | 1080.55 |
| 2003-10-29 | 1069.70 |
| 2003-10-30 | 1060.47 |
| 2003-10-31 | 1103.83 |
| 2003-11-03 | 1107.72 |
| 2003-11-04 | 1102.25 |
| 2003-11-05 | 1085.69 |
| 2003-11-06 | 1066.34 |
| 2003-11-07 | 1071.27 |
| 2003-11-10 | 1083.91 |
| 2003-11-11 | 1073.79 |
| 2003-11-12 | 1068.58 |
| 2003-11-13 | 1086.17 |
| 2003-11-14 | 1103.43 |
| 2003-11-17 | 1106.43 |
| 2003-11-18 | 1095.46 |
| 2003-11-19 | 1087.37 |
| 2003-11-20 | 1090.67 |
| 2003-11-21 | 1074.17 |
| 2003-11-24 | 1077.95 |
| 2003-11-25 | 1079.66 |
| 2003-11-26 | 1083.81 |
| 2003-11-27 | . |
| 2003-11-28 | 1098.37 |
| 2003-12-01 | 1111.42 |
| 2003-12-02 | 1116.69 |
| 2003-12-03 | 1155.65 |
| 2003-12-04 | 1193.32 |
| 2003-12-05 | 1222.17 |
| 2003-12-08 | 1218.89 |
| 2003-12-09 | 1208.14 |
| 2003-12-10 | 1214.78 |
| 2003-12-11 | 1200.74 |
| 2003-12-12 | 1220.42 |
| 2003-12-15 | 1209.94 |
| 2003-12-16 | 1191.54 |
| 2003-12-17 | 1176.34 |
| 2003-12-18 | 1205.77 |
| 2003-12-19 | 1230.77 |
| 2003-12-22 | 1249.47 |
| 2003-12-23 | 1252.84 |
| 2003-12-24 | 1253.73 |
| 2003-12-25 | . |
| 2003-12-26 | 1253.66 |
| 2003-12-29 | 1241.32 |
| 2003-12-30 | 1258.10 |
| 2003-12-31 | 1290.51 |
| 2004-01-01 | . |
| 2004-01-02 | 1318.61 |
| 2004-01-05 | 1329.64 |
| 2004-01-06 | 1288.42 |
| 2004-01-07 | 1303.91 |
| 2004-01-08 | 1283.76 |
| 2004-01-09 | 1289.78 |
| 2004-01-12 | 1314.83 |
| 2004-01-13 | 1311.54 |
| 2004-01-14 | 1335.67 |
| 2004-01-15 | 1294.73 |
| 2004-01-16 | 1286.60 |
| 2004-01-19 | . |
| 2004-01-20 | 1311.79 |
| 2004-01-21 | 1355.45 |
| 2004-01-22 | 1355.55 |
| 2004-01-23 | 1355.59 |
| 2004-01-26 | 1378.68 |
| 2004-01-27 | 1354.55 |
| 2004-01-28 | 1326.26 |
| 2004-01-29 | 1310.84 |
| 2004-01-30 | 1325.43 |
| 2004-02-02 | 1300.08 |
| 2004-02-03 | 1318.40 |
| 2004-02-04 | 1345.34 |
| 2004-02-05 | 1331.07 |
| 2004-02-06 | 1366.26 |
| 2004-02-09 | 1388.98 |
| 2004-02-10 | 1412.97 |
| 2004-02-11 | 1415.85 |
| 2004-02-12 | 1432.08 |
| 2004-02-13 | 1427.05 |
| 2004-02-16 | . |
| 2004-02-17 | 1526.57 |
| 2004-02-18 | 1584.41 |
| 2004-02-19 | 1540.13 |
| 2004-02-20 | 1528.14 |
| 2004-02-23 | 1498.43 |
| 2004-02-24 | 1511.53 |
| 2004-02-25 | 1489.43 |
| 2004-02-26 | 1513.02 |
| 2004-02-27 | 1535.75 |
| 2004-03-01 | 1523.21 |
| 2004-03-02 | 1524.51 |
| 2004-03-03 | 1511.77 |
| 2004-03-04 | 1517.47 |
| 2004-03-05 | 1506.92 |
| 2004-03-08 | 1486.92 |
| 2004-03-09 | 1481.56 |
| 2004-03-10 | 1478.19 |
| 2004-03-11 | 1446.11 |
| 2004-03-12 | 1447.68 |
| 2004-03-15 | 1483.34 |
| 2004-03-16 | 1458.68 |
| 2004-03-17 | 1483.18 |
| 2004-03-18 | 1466.36 |
| 2004-03-19 | 1444.15 |
| 2004-03-22 | 1412.94 |
| 2004-03-23 | 1414.74 |
| 2004-03-24 | 1428.21 |
| 2004-03-25 | 1455.34 |
| 2004-03-26 | 1466.66 |
| 2004-03-29 | 1468.28 |
| 2004-03-30 | 1451.71 |
| 2004-03-31 | 1478.56 |
| 2004-04-01 | 1463.45 |
| 2004-04-02 | 1450.53 |
| 2004-04-05 | 1450.28 |
| 2004-04-06 | 1482.30 |
| 2004-04-07 | 1494.94 |
| 2004-04-08 | 1498.95 |
| 2004-04-09 | . |
| 2004-04-12 | 1498.90 |
| 2004-04-13 | 1513.02 |
| 2004-04-14 | 1460.05 |
| 2004-04-15 | 1462.34 |
| 2004-04-16 | 1473.87 |
| 2004-04-19 | 1485.15 |
| 2004-04-20 | 1460.53 |
| 2004-04-21 | 1469.92 |
| 2004-04-22 | 1463.60 |
| 2004-04-23 | 1470.94 |
| 2004-04-26 | 1453.79 |
| 2004-04-27 | 1462.66 |
| 2004-04-28 | 1453.52 |
| 2004-04-29 | 1428.96 |
| 2004-04-30 | 1391.36 |
| 2004-05-03 | 1408.72 |
| 2004-05-04 | 1397.01 |
| 2004-05-05 | 1386.98 |
| 2004-05-06 | 1345.70 |
| 2004-05-07 | 1331.22 |
| 2004-05-10 | 1247.47 |
| 2004-05-11 | 1248.70 |
| 2004-05-12 | 1295.49 |
| 2004-05-13 | 1330.79 |
| 2004-05-14 | 1243.70 |
| 2004-05-17 | 1145.11 |
| 2004-05-18 | 1190.21 |
| 2004-05-19 | 1251.82 |
| 2004-05-20 | 1251.91 |
| 2004-05-21 | 1256.97 |
| 2004-05-24 | 1264.32 |
| 2004-05-25 | 1266.93 |
| 2004-05-26 | 1266.84 |
| 2004-05-27 | 1285.98 |
| 2004-05-28 | 1356.05 |
| 2004-05-31 | . |
| 2004-06-01 | 1346.17 |
| 2004-06-02 | 1334.94 |
| 2004-06-03 | 1300.59 |
| 2004-06-04 | 1313.06 |
| 2004-06-07 | 1356.30 |
| 2004-06-08 | 1350.57 |
| 2004-06-09 | 1351.30 |
| 2004-06-10 | 1347.37 |
| 2004-06-11 | . |
| 2004-06-14 | 1331.81 |
| 2004-06-15 | 1326.83 |
| 2004-06-16 | 1308.74 |
| 2004-06-17 | 1270.65 |
| 2004-06-18 | 1236.52 |
| 2004-06-21 | 1236.37 |
| 2004-06-22 | 1236.33 |
| 2004-06-23 | 1246.17 |
| 2004-06-24 | 1286.08 |
| 2004-06-25 | 1288.86 |
| 2004-06-28 | 1309.93 |
| 2004-06-29 | 1325.43 |
| 2004-06-30 | 1330.91 |
| 2004-07-01 | 1330.94 |
| 2004-07-02 | 1345.19 |
| 2004-07-05 | . |
| 2004-07-06 | 1356.34 |
| 2004-07-07 | 1371.28 |
| 2004-07-08 | 1363.54 |
| 2004-07-09 | 1373.51 |
| 2004-07-12 | 1378.59 |
| 2004-07-13 | 1328.86 |
| 2004-07-14 | 1331.41 |
| 2004-07-15 | 1329.41 |
| 2004-07-16 | 1320.72 |
| 2004-07-19 | 1350.28 |
| 2004-07-20 | 1338.46 |
| 2004-07-21 | 1380.29 |
| 2004-07-22 | 1354.96 |
| 2004-07-23 | 1358.52 |
| 2004-07-26 | 1359.95 |
| 2004-07-27 | 1351.84 |
| 2004-07-28 | 1360.63 |
| 2004-07-29 | 1360.65 |
| 2004-07-30 | 1375.30 |
| 2004-08-02 | 1359.95 |
| 2004-08-03 | 1353.17 |
| 2004-08-04 | 1340.40 |
| 2004-08-05 | 1367.47 |
| 2004-08-06 | 1366.13 |
| 2004-08-09 | 1359.22 |
| 2004-08-10 | 1353.01 |
| 2004-08-11 | 1338.61 |
| 2004-08-12 | 1334.24 |
| 2004-08-13 | 1321.15 |
| 2004-08-16 | 1304.96 |
| 2004-08-17 | 1316.34 |
| 2004-08-18 | 1313.98 |
| 2004-08-19 | 1342.08 |
| 2004-08-20 | 1332.19 |
| 2004-08-23 | 1329.02 |
| 2004-08-24 | 1329.54 |
| 2004-08-25 | 1326.07 |
| 2004-08-26 | 1341.75 |
| 2004-08-27 | 1341.54 |
| 2004-08-30 | 1347.92 |
| 2004-08-31 | 1364.63 |
| 2004-09-01 | 1401.43 |
| 2004-09-02 | 1396.20 |
| 2004-09-03 | 1382.26 |
| 2004-09-06 | . |
| 2004-09-07 | 1400.54 |
| 2004-09-08 | 1387.31 |
| 2004-09-09 | 1387.38 |
| 2004-09-10 | 1390.98 |
| 2004-09-13 | 1391.16 |
| 2004-09-14 | 1395.74 |
| 2004-09-15 | 1384.02 |
| 2004-09-16 | 1401.84 |
| 2004-09-17 | 1420.49 |
| 2004-09-20 | 1432.28 |
| 2004-09-21 | 1468.28 |
| 2004-09-22 | 1433.78 |
| 2004-09-23 | 1441.75 |
| 2004-09-24 | 1435.01 |
| 2004-09-27 | 1420.69 |
| 2004-09-28 | 1425.77 |
| 2004-09-29 | 1425.87 |
| 2004-09-30 | 1437.32 |
| 2004-10-01 | 1437.46 |
| 2004-10-04 | 1421.13 |
| 2004-10-05 | 1438.25 |
| 2004-10-06 | 1448.29 |
| 2004-10-07 | 1445.52 |
| 2004-10-08 | 1443.51 |
| 2004-10-11 | 1438.02 |
| 2004-10-12 | 1445.76 |
| 2004-10-13 | 1432.55 |
| 2004-10-14 | 1406.45 |
| 2004-10-15 | 1454.05 |
| 2004-10-18 | 1466.43 |
| 2004-10-19 | 1522.43 |
| 2004-10-20 | 1486.94 |
| 2004-10-21 | 1466.80 |
| 2004-10-22 | 1466.53 |
| 2004-10-25 | 1451.27 |
| 2004-10-26 | 1443.49 |
| 2004-10-27 | 1492.88 |
| 2004-10-28 | 1497.36 |
| 2004-10-29 | 1472.38 |
| 2004-11-01 | 1491.85 |
| 2004-11-02 | 1516.12 |
| 2004-11-03 | 1562.10 |
| 2004-11-04 | 1533.58 |
| 2004-11-05 | 1542.42 |
| 2004-11-08 | 1530.99 |
| 2004-11-09 | 1546.54 |
| 2004-11-10 | 1538.50 |
| 2004-11-11 | 1558.46 |
| 2004-11-12 | 1556.90 |
| 2004-11-15 | 1558.44 |
| 2004-11-16 | 1555.82 |
| 2004-11-17 | 1585.80 |
| 2004-11-18 | 1603.60 |
| 2004-11-19 | 1605.93 |
| 2004-11-22 | 1606.12 |
| 2004-11-23 | 1609.36 |
| 2004-11-24 | 1587.71 |
| 2004-11-25 | . |
| 2004-11-26 | 1607.63 |
| 2004-11-29 | 1603.46 |
| 2004-11-30 | 1602.34 |
| 2004-12-01 | 1580.03 |
| 2004-12-02 | 1578.73 |
| 2004-12-03 | 1589.65 |
| 2004-12-06 | 1625.02 |
| 2004-12-07 | 1618.04 |
| 2004-12-08 | 1591.81 |
| 2004-12-09 | 1619.14 |
| 2004-12-10 | 1605.23 |
| 2004-12-13 | 1592.60 |
| 2004-12-14 | 1590.44 |
| 2004-12-15 | 1600.22 |
| 2004-12-16 | 1611.95 |
| 2004-12-17 | 1604.40 |
| 2004-12-20 | 1608.42 |
| 2004-12-21 | 1599.70 |
| 2004-12-22 | 1578.08 |
| 2004-12-23 | 1573.15 |
| 2004-12-24 | . |
| 2004-12-27 | 1572.80 |
| 2004-12-28 | 1581.85 |
| 2004-12-29 | 1579.45 |
| 2004-12-30 | 1591.42 |
| 2004-12-31 | 1601.47 |
| 2005-01-03 | 1611.58 |
| 2005-01-04 | 1609.53 |
| 2005-01-05 | 1562.35 |
| 2005-01-06 | 1597.01 |
| 2005-01-07 | 1566.90 |
| 2005-01-10 | 1582.49 |
| 2005-01-11 | 1564.59 |
| 2005-01-12 | 1582.60 |
| 2005-01-13 | 1620.28 |
| 2005-01-14 | 1615.23 |
| 2005-01-17 | . |
| 2005-01-18 | 1641.50 |
| 2005-01-19 | 1642.14 |
| 2005-01-20 | 1616.45 |
| 2005-01-21 | 1622.43 |
| 2005-01-24 | 1620.34 |
| 2005-01-25 | 1614.94 |
| 2005-01-26 | 1628.33 |
| 2005-01-27 | 1629.29 |
| 2005-01-28 | 1629.47 |
| 2005-01-31 | 1622.22 |
| 2005-02-01 | 1640.25 |
| 2005-02-02 | 1692.70 |
| 2005-02-03 | 1678.78 |
| 2005-02-04 | 1724.79 |
| 2005-02-07 | 1764.69 |
| 2005-02-08 | 1762.14 |
| 2005-02-09 | 1762.14 |
| 2005-02-10 | 1762.14 |
| 2005-02-11 | 1762.08 |
| 2005-02-14 | 1771.49 |
| 2005-02-15 | 1757.06 |
| 2005-02-16 | 1798.19 |
| 2005-02-17 | 1795.52 |
| 2005-02-18 | 1854.20 |
| 2005-02-21 | . |
| 2005-02-22 | 1945.38 |
| 2005-02-23 | 1885.83 |
| 2005-02-24 | 1916.33 |
| 2005-02-25 | 1998.11 |
| 2005-02-28 | 2023.12 |
| 2005-03-01 | 1994.27 |
| 2005-03-02 | 2012.06 |
| 2005-03-03 | 2011.39 |
| 2005-03-04 | 2010.29 |
| 2005-03-07 | 2026.84 |
| 2005-03-08 | 2032.84 |
| 2005-03-09 | 2031.08 |
| 2005-03-10 | 2016.51 |
| 2005-03-11 | 1998.33 |
| 2005-03-14 | 1976.18 |
| 2005-03-15 | 1946.06 |
| 2005-03-16 | 1916.10 |
| 2005-03-17 | 1970.89 |
| 2005-03-18 | 1980.42 |
| 2005-03-21 | 1955.01 |
| 2005-03-22 | 1978.75 |
| 2005-03-23 | 1984.54 |
| 2005-03-24 | 2071.10 |
| 2005-03-25 | . |
| 2005-03-28 | 2071.10 |
| 2005-03-29 | 2100.07 |
| 2005-03-30 | 2065.43 |
| 2005-03-31 | 2003.57 |
| 2005-04-01 | 2009.84 |
| 2005-04-04 | 1991.32 |
| 2005-04-05 | 1991.24 |
| 2005-04-06 | 1989.71 |
| 2005-04-07 | 1957.67 |
| 2005-04-08 | 1997.14 |
| 2005-04-11 | 1969.84 |
| 2005-04-12 | 2003.32 |
| 2005-04-13 | 2013.70 |
| 2005-04-14 | 2031.55 |
| 2005-04-15 | 2030.81 |
| 2005-04-18 | 2005.18 |
| 2005-04-19 | 2025.06 |
| 2005-04-20 | 2013.28 |
| 2005-04-21 | 1993.51 |
| 2005-04-22 | 1989.08 |
| 2005-04-25 | 1958.26 |
| 2005-04-26 | 1965.44 |
| 2005-04-27 | 1987.40 |
| 2005-04-28 | 2003.31 |
| 2005-04-29 | 2005.31 |
| 2005-05-02 | 2005.05 |
| 2005-05-03 | 2021.06 |
| 2005-05-04 | 2045.79 |
| 2005-05-05 | 2092.59 |
| 2005-05-06 | 2048.45 |
| 2005-05-09 | 2006.90 |
| 2005-05-10 | 1990.18 |
| 2005-05-11 | 1998.00 |
| 2005-05-12 | 2001.65 |
| 2005-05-13 | 1973.09 |
| 2005-05-16 | 1972.83 |
| 2005-05-17 | 1963.00 |
| 2005-05-18 | 1951.39 |
| 2005-05-19 | 1948.87 |
| 2005-05-20 | 1954.22 |
| 2005-05-23 | 1960.25 |
| 2005-05-24 | 1975.39 |
| 2005-05-25 | 1940.60 |
| 2005-05-26 | 1954.54 |
| 2005-05-27 | 1951.58 |
| 2005-05-30 | . |
| 2005-05-31 | 2028.35 |
| 2005-06-01 | 1986.79 |
| 2005-06-02 | 2000.66 |
| 2005-06-03 | 2007.37 |
| 2005-06-06 | 1992.66 |
| 2005-06-07 | 1999.82 |
| 2005-06-08 | 2004.28 |
| 2005-06-09 | 2001.72 |
| 2005-06-10 | 2022.26 |
| 2005-06-13 | 2019.88 |
| 2005-06-14 | 2021.25 |
| 2005-06-15 | 2057.43 |
| 2005-06-16 | 2053.85 |
| 2005-06-17 | 2072.23 |
| 2005-06-20 | 2077.67 |
| 2005-06-21 | 2078.74 |
| 2005-06-22 | 2111.63 |
| 2005-06-23 | 2131.91 |
| 2005-06-24 | 2138.26 |
| 2005-06-27 | 2149.98 |
| 2005-06-28 | 2148.14 |
| 2005-06-29 | 2146.42 |
| 2005-06-30 | 2095.25 |
| 2005-07-01 | 2095.48 |
| 2005-07-04 | . |
| 2005-07-05 | 2073.30 |
| 2005-07-06 | 2110.04 |
| 2005-07-07 | 2087.72 |
| 2005-07-08 | 2105.78 |
| 2005-07-11 | 1958.85 |
| 2005-07-12 | 1941.28 |
| 2005-07-13 | 1957.74 |
| 2005-07-14 | 1985.57 |
| 2005-07-15 | 1989.71 |
| 2005-07-18 | 1986.57 |
| 2005-07-19 | 1994.99 |
| 2005-07-20 | 1990.10 |
| 2005-07-21 | 1908.97 |
| 2005-07-22 | 1948.37 |
| 2005-07-25 | 1963.14 |
| 2005-07-26 | 1954.19 |
| 2005-07-27 | 1985.95 |
| 2005-07-28 | 1965.71 |
| 2005-07-29 | 1954.45 |
| 2005-08-01 | 1973.84 |
| 2005-08-02 | 1981.35 |
| 2005-08-03 | 1942.60 |
| 2005-08-04 | 1931.92 |
| 2005-08-05 | 1864.78 |
| 2005-08-08 | 1776.81 |
| 2005-08-09 | 1822.73 |
| 2005-08-10 | 1827.80 |
| 2005-08-11 | 1794.21 |
| 2005-08-12 | 1757.49 |
| 2005-08-15 | 1776.73 |
| 2005-08-16 | 1779.91 |
| 2005-08-17 | 1784.11 |
| 2005-08-18 | 1755.76 |
| 2005-08-19 | 1742.36 |
| 2005-08-22 | 1752.58 |
| 2005-08-23 | 1767.31 |
| 2005-08-24 | 1739.67 |
| 2005-08-25 | 1687.26 |
| 2005-08-26 | 1717.00 |
| 2005-08-29 | 1700.25 |
| 2005-08-30 | 1704.66 |
| 2005-08-31 | 1688.82 |
| 2005-09-01 | 1678.74 |
| 2005-09-02 | 1631.02 |
| 2005-09-05 | . |
| 2005-09-06 | 1686.90 |
| 2005-09-07 | 1674.67 |
| 2005-09-08 | 1693.04 |
| 2005-09-09 | 1777.47 |
| 2005-09-12 | 1807.71 |
| 2005-09-13 | 1791.19 |
| 2005-09-14 | 1766.33 |
| 2005-09-15 | 1765.79 |
| 2005-09-16 | 1743.46 |
| 2005-09-19 | 1743.26 |
| 2005-09-20 | 1768.82 |
| 2005-09-21 | 1759.29 |
| 2005-09-22 | 1751.45 |
| 2005-09-23 | 1760.13 |
| 2005-09-26 | 1728.22 |
| 2005-09-27 | 1727.90 |
| 2005-09-28 | 1742.04 |
| 2005-09-29 | 1752.79 |
| 2005-09-30 | 1766.43 |
| 2005-10-03 | 1763.78 |
| 2005-10-04 | 1791.76 |
| 2005-10-05 | 1799.91 |
| 2005-10-06 | 1776.48 |
| 2005-10-07 | 1762.99 |
| 2005-10-10 | 1740.89 |
| 2005-10-11 | 1740.61 |
| 2005-10-12 | 1728.08 |
| 2005-10-13 | 1750.82 |
| 2005-10-14 | 1770.70 |
| 2005-10-17 | 1729.76 |
| 2005-10-18 | 1706.96 |
| 2005-10-19 | 1659.82 |
| 2005-10-20 | 1677.73 |
| 2005-10-21 | 1655.05 |
| 2005-10-24 | 1595.47 |
| 2005-10-25 | 1580.88 |
| 2005-10-26 | 1574.96 |
| 2005-10-27 | 1552.31 |
| 2005-10-28 | 1597.39 |
| 2005-10-31 | 1576.67 |
| 2005-11-01 | 1591.02 |
| 2005-11-02 | 1645.24 |
| 2005-11-03 | 1658.06 |
| 2005-11-04 | 1655.68 |
| 2005-11-07 | 1658.52 |
| 2005-11-08 | 1679.95 |
| 2005-11-09 | 1669.46 |
| 2005-11-10 | 1703.69 |
| 2005-11-11 | 1754.22 |
| 2005-11-14 | 1741.09 |
| 2005-11-15 | 1752.26 |
| 2005-11-16 | 1751.30 |
| 2005-11-17 | 1743.67 |
| 2005-11-18 | 1736.51 |
| 2005-11-21 | 1752.83 |
| 2005-11-22 | 1760.15 |
| 2005-11-23 | 1791.71 |
| 2005-11-24 | . |
| 2005-11-25 | 1762.28 |
| 2005-11-28 | 1783.82 |
| 2005-11-29 | 1760.90 |
| 2005-11-30 | 1727.37 |
| 2005-12-01 | 1740.95 |
| 2005-12-02 | 1753.43 |
| 2005-12-05 | 1763.56 |
| 2005-12-06 | 1719.01 |
| 2005-12-07 | 1766.37 |
| 2005-12-08 | 1747.54 |
| 2005-12-09 | 1779.02 |
| 2005-12-12 | 1792.95 |
| 2005-12-13 | 1840.04 |
| 2005-12-14 | 1919.42 |
| 2005-12-15 | 1924.51 |
| 2005-12-16 | 1907.19 |
| 2005-12-19 | 1900.77 |
| 2005-12-20 | 1865.03 |
| 2005-12-21 | 1898.08 |
| 2005-12-22 | 1870.98 |
| 2005-12-23 | 1868.37 |
| 2005-12-26 | . |
| 2005-12-27 | 1868.44 |
| 2005-12-28 | 1852.04 |
| 2005-12-29 | 1890.99 |
| 2005-12-30 | 1903.62 |
| 2006-01-02 | . |
| 2006-01-03 | 1948.75 |
| 2006-01-04 | 1958.49 |
| 2006-01-05 | 1955.50 |
| 2006-01-06 | 1957.34 |
| 2006-01-09 | 1971.32 |
| 2006-01-10 | 1949.91 |
| 2006-01-11 | 1954.62 |
| 2006-01-12 | 2016.32 |
| 2006-01-13 | 2037.24 |
| 2006-01-16 | . |
| 2006-01-17 | 2088.24 |
| 2006-01-18 | 2179.35 |
| 2006-01-19 | 2128.93 |
| 2006-01-20 | 2090.67 |
| 2006-01-23 | 2109.12 |
| 2006-01-24 | 2088.24 |
| 2006-01-25 | 2113.09 |
| 2006-01-26 | 2161.56 |
| 2006-01-27 | 2159.66 |
| 2006-01-30 | 2159.50 |
| 2006-01-31 | 2159.47 |
| 2006-02-01 | 2213.86 |
| 2006-02-02 | 2208.68 |
| 2006-02-03 | 2189.09 |
| 2006-02-06 | 2153.38 |
| 2006-02-07 | 2151.52 |
| 2006-02-08 | 2086.22 |
| 2006-02-09 | 2071.54 |
| 2006-02-10 | 2101.49 |
| 2006-02-13 | 2073.38 |
| 2006-02-14 | 2081.91 |
| 2006-02-15 | 2095.43 |
| 2006-02-16 | 2110.96 |
| 2006-02-17 | 2095.06 |
| 2006-02-20 | . |
| 2006-02-21 | 2083.77 |
| 2006-02-22 | 2082.46 |
| 2006-02-23 | 2130.36 |
| 2006-02-24 | 2145.74 |
| 2006-02-27 | 2210.77 |
| 2006-02-28 | 2195.88 |
| 2006-03-01 | 2118.86 |
| 2006-03-02 | 2159.77 |
| 2006-03-03 | 2143.02 |
| 2006-03-06 | 2134.44 |
| 2006-03-07 | 2064.36 |
| 2006-03-08 | 2080.47 |
| 2006-03-09 | 2111.26 |
| 2006-03-10 | 2107.81 |
| 2006-03-13 | 2118.37 |
| 2006-03-14 | 2105.32 |
| 2006-03-15 | 2120.18 |
| 2006-03-16 | 2104.93 |
| 2006-03-17 | 2101.13 |
| 2006-03-20 | 2095.57 |
| 2006-03-21 | 2077.79 |
| 2006-03-22 | 2120.46 |
| 2006-03-23 | 2097.36 |
| 2006-03-24 | 2128.04 |
| 2006-03-27 | 2159.92 |
| 2006-03-28 | 2107.76 |
| 2006-03-29 | 2121.35 |
| 2006-03-30 | 2109.89 |
| 2006-03-31 | 2115.65 |
| 2006-04-03 | 2088.71 |
| 2006-04-04 | 2082.18 |
| 2006-04-05 | 2082.24 |
| 2006-04-06 | 2131.81 |
| 2006-04-07 | 2081.25 |
| 2006-04-10 | 2025.17 |
| 2006-04-11 | 1993.73 |
| 2006-04-12 | 1990.52 |
| 2006-04-13 | 2022.99 |
| 2006-04-14 | . |
| 2006-04-17 | 2023.08 |
| 2006-04-18 | 2041.01 |
| 2006-04-19 | 2037.54 |
| 2006-04-20 | 2113.01 |
| 2006-04-21 | 2089.69 |
| 2006-04-24 | 2078.04 |
| 2006-04-25 | 2042.70 |
| 2006-04-26 | 2045.94 |
| 2006-04-27 | 2024.04 |
| 2006-04-28 | 1992.39 |
| 2006-05-01 | 1992.48 |
| 2006-05-02 | 2083.71 |
| 2006-05-03 | 2132.92 |
| 2006-05-04 | 2120.55 |
| 2006-05-05 | 2120.65 |
| 2006-05-08 | 2152.59 |
| 2006-05-09 | 2219.80 |
| 2006-05-10 | 2209.27 |
| 2006-05-11 | 2272.25 |
| 2006-05-12 | 2252.22 |
| 2006-05-15 | 2213.73 |
| 2006-05-16 | 2135.59 |
| 2006-05-17 | 2173.85 |
| 2006-05-18 | 2065.23 |
| 2006-05-19 | 2071.69 |
| 2006-05-22 | 1959.59 |
| 2006-05-23 | 1971.93 |
| 2006-05-24 | 1996.84 |
| 2006-05-25 | 1968.65 |
| 2006-05-26 | 2000.63 |
| 2006-05-29 | . |
| 2006-05-30 | 1977.94 |
| 2006-05-31 | 1977.93 |
| 2006-06-01 | 1942.14 |
| 2006-06-02 | 1942.49 |
| 2006-06-05 | 1921.96 |
| 2006-06-06 | 1911.32 |
| 2006-06-07 | 1897.49 |
| 2006-06-08 | 1806.26 |
| 2006-06-09 | 1856.55 |
| 2006-06-12 | 1870.96 |
| 2006-06-13 | 1837.88 |
| 2006-06-14 | 1850.63 |
| 2006-06-15 | 1877.14 |
| 2006-06-16 | 1952.81 |
| 2006-06-19 | 1905.06 |
| 2006-06-20 | 1895.85 |
| 2006-06-21 | 1898.13 |
| 2006-06-22 | 1933.69 |
| 2006-06-23 | 1947.25 |
| 2006-06-26 | 1947.68 |
| 2006-06-27 | 1941.50 |
| 2006-06-28 | 1931.64 |
| 2006-06-29 | 1944.98 |
| 2006-06-30 | 2020.32 |
| 2006-07-03 | 2039.74 |
| 2006-07-04 | . |
| 2006-07-05 | 2022.22 |
| 2006-07-06 | 2075.13 |
| 2006-07-07 | 2112.91 |
| 2006-07-10 | 2101.11 |
| 2006-07-11 | 2112.85 |
| 2006-07-12 | 2137.09 |
| 2006-07-13 | 2159.35 |
| 2006-07-14 | 2130.22 |
| 2006-07-17 | 2075.97 |
| 2006-07-18 | 2141.72 |
| 2006-07-19 | 2136.97 |
| 2006-07-20 | 2145.65 |
| 2006-07-21 | 2153.71 |
| 2006-07-24 | 2163.96 |
| 2006-07-25 | 2161.15 |
| 2006-07-26 | 2139.07 |
| 2006-07-27 | 2138.70 |
| 2006-07-28 | 2105.51 |
| 2006-07-31 | 2101.77 |
| 2006-08-01 | 2084.76 |
| 2006-08-02 | 2116.22 |
| 2006-08-03 | 2131.95 |
| 2006-08-04 | 2126.20 |
| 2006-08-07 | 2045.14 |
| 2006-08-08 | 2071.18 |
| 2006-08-09 | 2090.87 |
| 2006-08-10 | 2107.76 |
| 2006-08-11 | 2107.56 |
| 2006-08-14 | 2085.84 |
| 2006-08-15 | 2094.75 |
| 2006-08-16 | 2107.54 |
| 2006-08-17 | 2140.76 |
| 2006-08-18 | 2125.73 |
| 2006-08-21 | 2116.11 |
| 2006-08-22 | 2127.61 |
| 2006-08-23 | 2167.40 |
| 2006-08-24 | 2215.49 |
| 2006-08-25 | 2176.73 |
| 2006-08-28 | 2208.62 |
| 2006-08-29 | 2228.50 |
| 2006-08-30 | 2270.76 |
| 2006-08-31 | 2288.16 |
| 2006-09-01 | 2282.82 |
| 2006-09-04 | . |
| 2006-09-05 | 2315.04 |
| 2006-09-06 | 2386.77 |
| 2006-09-07 | 2460.67 |
| 2006-09-08 | 2469.23 |
| 2006-09-11 | 2380.19 |
| 2006-09-12 | 2367.58 |
| 2006-09-13 | 2384.95 |
| 2006-09-14 | 2445.96 |
| 2006-09-15 | 2445.03 |
| 2006-09-18 | 2494.98 |
| 2006-09-19 | 2482.24 |
| 2006-09-20 | 2481.91 |
| 2006-09-21 | 2524.21 |
| 2006-09-22 | 2520.55 |
| 2006-09-25 | 2515.97 |
| 2006-09-26 | 2440.67 |
| 2006-09-27 | 2453.24 |
| 2006-09-28 | 2492.72 |
| 2006-09-29 | 2443.47 |
| 2006-10-02 | 2443.46 |
| 2006-10-03 | 2483.42 |
| 2006-10-04 | 2533.98 |
| 2006-10-05 | 2549.15 |
| 2006-10-06 | 2554.07 |
| 2006-10-09 | 2558.82 |
| 2006-10-10 | 2565.81 |
| 2006-10-11 | 2541.50 |
| 2006-10-12 | 2557.24 |
| 2006-10-13 | 2558.96 |
| 2006-10-16 | 2549.15 |
| 2006-10-17 | 2517.10 |
| 2006-10-18 | 2499.81 |
| 2006-10-19 | 2512.99 |
| 2006-10-20 | 2511.01 |
| 2006-10-23 | 2527.35 |
| 2006-10-24 | 2522.28 |
| 2006-10-25 | 2518.84 |
| 2006-10-26 | 2542.57 |
| 2006-10-27 | 2508.32 |
| 2006-10-30 | 2509.39 |
| 2006-10-31 | 2481.20 |
| 2006-11-01 | 2542.71 |
| 2006-11-02 | 2610.16 |
| 2006-11-03 | 2667.00 |
| 2006-11-06 | 2719.97 |
| 2006-11-07 | 2735.97 |
| 2006-11-08 | 2688.27 |
| 2006-11-09 | 2723.22 |
| 2006-11-10 | 2811.53 |
| 2006-11-13 | 2781.67 |
| 2006-11-14 | 2811.84 |
| 2006-11-15 | 2862.21 |
| 2006-11-16 | 2810.97 |
| 2006-11-17 | 2749.79 |
| 2006-11-20 | 2770.14 |
| 2006-11-21 | 2830.07 |
| 2006-11-22 | 2889.88 |
| 2006-11-23 | . |
| 2006-11-24 | 2820.54 |
| 2006-11-27 | 2833.51 |
| 2006-11-28 | 2695.86 |
| 2006-11-29 | 2764.95 |
| 2006-11-30 | 2868.39 |
| 2006-12-01 | 2899.78 |
| 2006-12-04 | 2998.97 |
| 2006-12-05 | 2988.51 |
| 2006-12-06 | 2895.64 |
| 2006-12-07 | 2874.60 |
| 2006-12-08 | 2972.39 |
| 2006-12-11 | 2912.04 |
| 2006-12-12 | 2852.44 |
| 2006-12-13 | 2821.99 |
| 2006-12-14 | 2802.82 |
| 2006-12-15 | 2822.88 |
| 2006-12-18 | 2892.15 |
| 2006-12-19 | 2812.97 |
| 2006-12-20 | 2804.02 |
| 2006-12-21 | 2763.05 |
| 2006-12-22 | 2713.21 |
| 2006-12-25 | . |
| 2006-12-26 | 2712.55 |
| 2006-12-27 | 2751.23 |
| 2006-12-28 | 2793.27 |
| 2006-12-29 | 2811.52 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2922.66 |
| 2007-01-04 | 2910.52 |
| 2007-01-05 | 2946.66 |
| 2007-01-08 | 2915.77 |
| 2007-01-09 | 2930.95 |
| 2007-01-10 | 2887.63 |
| 2007-01-11 | 2872.35 |
| 2007-01-12 | 2922.29 |
| 2007-01-15 | . |
| 2007-01-16 | 2954.09 |
| 2007-01-17 | 2980.31 |
| 2007-01-18 | 3017.84 |
| 2007-01-19 | 3011.93 |
| 2007-01-22 | 3005.20 |
| 2007-01-23 | 2994.96 |
| 2007-01-24 | 2960.97 |
| 2007-01-25 | 2912.13 |
| 2007-01-26 | 2829.81 |
| 2007-01-29 | 2815.71 |
| 2007-01-30 | 2879.60 |
| 2007-01-31 | 2887.90 |
| 2007-02-01 | 2953.01 |
| 2007-02-02 | 3024.06 |
| 2007-02-05 | 3096.89 |
| 2007-02-06 | 3135.39 |
| 2007-02-07 | 3106.60 |
| 2007-02-08 | 3125.46 |
| 2007-02-09 | 3111.06 |
| 2007-02-12 | 3035.25 |
| 2007-02-13 | 3116.34 |
| 2007-02-14 | 3095.20 |
| 2007-02-15 | 3037.55 |
| 2007-02-16 | 3002.71 |
| 2007-02-19 | . |
| 2007-02-20 | 3002.56 |
| 2007-02-21 | 3074.12 |
| 2007-02-22 | 3119.65 |
| 2007-02-23 | 3053.87 |
| 2007-02-26 | 3067.49 |
| 2007-02-27 | 3096.26 |
| 2007-02-28 | 2974.69 |
| 2007-03-01 | 2972.67 |
| 2007-03-02 | 2929.30 |
| 2007-03-05 | 2734.51 |
| 2007-03-06 | 2817.59 |
| 2007-03-07 | 2798.63 |
| 2007-03-08 | 2814.68 |
| 2007-03-09 | 2844.96 |
| 2007-03-12 | 2842.84 |
| 2007-03-13 | 2805.23 |
| 2007-03-14 | 2710.86 |
| 2007-03-15 | 2808.39 |
| 2007-03-16 | 2755.12 |
| 2007-03-19 | 2836.55 |
| 2007-03-20 | 2931.77 |
| 2007-03-21 | 2898.72 |
| 2007-03-22 | 2931.03 |
| 2007-03-23 | 3070.15 |
| 2007-03-26 | 3066.79 |
| 2007-03-27 | 3026.76 |
| 2007-03-28 | 3010.84 |
| 2007-03-29 | 3060.79 |
| 2007-03-30 | 2965.69 |
| 2007-04-02 | 3001.45 |
| 2007-04-03 | 3001.49 |
| 2007-04-04 | 3004.40 |
| 2007-04-05 | 3004.40 |
| 2007-04-06 | . |
| 2007-04-09 | 3003.86 |
| 2007-04-10 | 3107.51 |
| 2007-04-11 | 3104.61 |
| 2007-04-12 | 3112.28 |
| 2007-04-13 | 3115.55 |
| 2007-04-16 | 3092.75 |
| 2007-04-17 | 3168.92 |
| 2007-04-18 | 3160.98 |
| 2007-04-19 | 3173.45 |
| 2007-04-20 | 3195.92 |
| 2007-04-23 | 3209.38 |
| 2007-04-24 | 3235.77 |
| 2007-04-25 | 3249.95 |
| 2007-04-26 | 3282.61 |
| 2007-04-27 | 3303.42 |
| 2007-04-30 | 3321.20 |
| 2007-05-01 | 3320.69 |
| 2007-05-02 | 3332.42 |
| 2007-05-03 | 3373.58 |
| 2007-05-04 | 3408.60 |
| 2007-05-07 | 3395.76 |
| 2007-05-08 | 3316.83 |
| 2007-05-09 | 3341.33 |
| 2007-05-10 | 3352.77 |
| 2007-05-11 | 3328.10 |
| 2007-05-14 | 3332.55 |
| 2007-05-15 | 3262.80 |
| 2007-05-16 | 3228.00 |
| 2007-05-17 | 3219.35 |
| 2007-05-18 | 3214.13 |
| 2007-05-21 | 3318.76 |
| 2007-05-22 | 3349.23 |
| 2007-05-23 | 3368.21 |
| 2007-05-24 | 3368.11 |
| 2007-05-25 | 3334.19 |
| 2007-05-28 | . |
| 2007-05-29 | 3317.77 |
| 2007-05-30 | 3273.29 |
| 2007-05-31 | 3437.07 |
| 2007-06-01 | 3468.06 |
| 2007-06-04 | 3496.12 |
| 2007-06-05 | 3472.61 |
| 2007-06-06 | 3421.12 |
| 2007-06-07 | 3424.62 |
| 2007-06-08 | 3431.69 |
| 2007-06-11 | 3451.13 |
| 2007-06-12 | 3435.56 |
| 2007-06-13 | 3433.10 |
| 2007-06-14 | 3444.04 |
| 2007-06-15 | 3415.20 |
| 2007-06-18 | 3410.61 |
| 2007-06-19 | 3410.69 |
| 2007-06-20 | 3453.18 |
| 2007-06-21 | 3488.18 |
| 2007-06-22 | 3478.97 |
| 2007-06-25 | 3498.22 |
| 2007-06-26 | 3592.79 |
| 2007-06-27 | 3519.98 |
| 2007-06-28 | 3395.28 |
| 2007-06-29 | 3354.21 |
| 2007-07-02 | 3355.21 |
| 2007-07-03 | 3425.03 |
| 2007-07-04 | . |
| 2007-07-05 | 3494.67 |
| 2007-07-06 | 3482.59 |
| 2007-07-09 | 3559.47 |
| 2007-07-10 | 3598.58 |
| 2007-07-11 | 3532.48 |
| 2007-07-12 | 3563.77 |
| 2007-07-13 | 3637.42 |
| 2007-07-16 | 3685.71 |
| 2007-07-17 | 3848.07 |
| 2007-07-18 | 3933.95 |
| 2007-07-19 | 3926.88 |
| 2007-07-20 | 3926.26 |
| 2007-07-23 | 3953.41 |
| 2007-07-24 | 4029.00 |
| 2007-07-25 | 4115.54 |
| 2007-07-26 | 4077.28 |
| 2007-07-27 | 3938.61 |
| 2007-07-30 | 3877.53 |
#2007-07-31|3964.33
#2007-08-01|3897.14
#2007-08-02|3880.74
#2007-08-03|3813.03
#2007-08-06|3637.30
#2007-08-07|3616.01
#2007-08-08|3852.69
#2007-08-09|3782.62
#2007-08-10|3789.21
#2007-08-13|3759.07
#2007-08-14|3761.61
#2007-08-15|3592.30
#2007-08-16|3298.85
#2007-08-17|3107.02
#2007-08-20|3310.88
#2007-08-21|3365.02
#2007-08-22|3411.20
#2007-08-23|3541.43
#2007-08-24|3576.72
#2007-08-27|3669.09
#2007-08-28|3579.62
#2007-08-29|3480.22
#2007-08-30|3560.04
#2007-08-31|3716.79
#2007-09-03| .
#2007-09-04|3758.00
#2007-09-05|3735.89
#2007-09-06|3740.51
#2007-09-07|3724.53
#2007-09-10|3801.13
#2007-09-11|3797.48
#2007-09-12|3965.07
#2007-09-13|3901.70
#2007-09-14|3896.53
#2007-09-17|3843.18
#2007-09-18|4046.78
#2007-09-19|4100.68
#2007-09-20|4003.57
#2007-09-21|4035.76
#2007-09-24|4009.79
#2007-09-25|4014.02
#2007-09-26|4015.02
#2007-09-27|4006.15
#2007-09-28|3964.62
#2007-10-01|3964.09
#2007-10-02|3936.99
#2007-10-03|3877.34
#2007-10-04|3805.26
#2007-10-05|3935.62
#2007-10-08|3901.98
#2007-10-09|3929.51
#2007-10-10|3902.42
#2007-10-11|3931.15
#2007-10-12|3868.10
#2007-10-15|3866.82
#2007-10-16|3823.72
#2007-10-17|3810.29
#2007-10-18|3791.77
#2007-10-19|3791.70
#2007-10-22|3705.18
#2007-10-23|3823.93
#2007-10-24|3891.08
#2007-10-25|3839.48
#2007-10-26|3988.49
#2007-10-29|4101.73
#2007-10-30|4086.19
#2007-10-31|4032.56
#2007-11-01|3990.45
#2007-11-02|3997.41
#2007-11-05|3926.91
#2007-11-06|3970.91
#2007-11-07|4108.59
#2007-11-08|4025.72
#2007-11-09|4095.03
#2007-11-12|4197.46
#2007-11-13|4224.91
#2007-11-14|4122.91
#2007-11-15|4175.74
#2007-11-16|4109.67
#2007-11-19|4165.60
#2007-11-20|4091.82
#2007-11-21|4009.72
#2007-11-22| .
#2007-11-23|3834.28
#2007-11-26|3883.54
#2007-11-27|3817.74
#2007-11-28|3945.94
#2007-11-29|3992.46
#2007-11-30|3987.70
#2007-12-03|3885.14
#2007-12-04|3908.10
#2007-12-05|3913.29
#2007-12-06|3973.24
#2007-12-07|4083.16
#2007-12-10|3980.57
#2007-12-11|4048.85
#2007-12-12|3992.31
#2007-12-13|4007.91
#2007-12-14|3827.16
#2007-12-17|3726.55
#2007-12-18|3724.68
#2007-12-19|3776.80
#2007-12-20|3771.16
#2007-12-21|3753.77
#2007-12-24|3734.76
#2007-12-25| .
#2007-12-26|3733.49
#2007-12-27|3697.85
#2007-12-28|3650.76
#2007-12-31|3717.00
#2008-01-01| .
#2008-01-02|3700.99
#2008-01-03|3666.85
#2008-01-04|3694.81
#2008-01-07|3575.33
#2008-01-08|3460.53
#2008-01-09|3376.42
#2008-01-10|3495.07
#2008-01-11|3429.15
#2008-01-14|3277.47
#2008-01-15|3126.85
#2008-01-16|2881.33
#2008-01-17|2838.13
#2008-01-18|2821.30
#2008-01-21| .
#2008-01-22|2459.75
#2008-01-23|2581.49
#2008-01-24|2600.25
#2008-01-25|2691.50
#2008-01-28|2633.83
#2008-01-29|2586.21
#2008-01-30|2493.15
#2008-01-31|2549.79
#2008-02-01|2474.58
#2008-02-04|2689.31
#2008-02-05|2791.96
#2008-02-06|2836.40
#2008-02-07|2836.82
#2008-02-08|2836.93
#2008-02-11|2819.99
#2008-02-12|2820.88
#2008-02-13|2789.97
#2008-02-14|2879.29
#2008-02-15|2965.07
#2008-02-18| .
#2008-02-19|3147.96
#2008-02-20|3063.97
#2008-02-21|3078.59
#2008-02-22|3032.51
#2008-02-25|2932.88
#2008-02-26|3000.30
#2008-02-27|3026.17
#2008-02-28|3045.23
#2008-02-29|3097.32
#2008-03-03|3106.11
#2008-03-04|3048.89
#2008-03-05|2971.52
#2008-03-06|3063.02
#2008-03-07|3048.56
#2008-03-10|2947.94
#2008-03-11|2976.31
#2008-03-12|2990.92
#2008-03-13|2896.80
#2008-03-14|2806.86
#2008-03-17|2545.63
#2008-03-18|2429.05
#2008-03-19|2560.04
#2008-03-20|2488.61
#2008-03-21| .
#2008-03-24|2488.11
#2008-03-25|2525.36
#2008-03-26|2572.99
#2008-03-27|2565.96
#2008-03-28|2560.89
#2008-03-31|2511.73
#2008-04-01|2497.54
#2008-04-02|2554.74
#2008-04-03|2585.87
#2008-04-04|2586.04
#2008-04-07|2621.59
#2008-04-08|2673.85
#2008-04-09|2666.24
#2008-04-10|2656.27
#2008-04-11|2699.31
#2008-04-14|2689.27
#2008-04-15|2724.97
#2008-04-16|2794.67
#2008-04-17|2861.64
#2008-04-18|2881.51
#2008-04-21|2904.18
#2008-04-22|2942.35
#2008-04-23|3040.88
#2008-04-24|3142.50
#2008-04-25|3170.32
#2008-04-28|3192.14
#2008-04-29|3189.51
#2008-04-30|3202.53
#2008-05-01|3203.09
#2008-05-02|3285.62
#2008-05-05|3303.10
#2008-05-06|3383.92
#2008-05-07|3466.41
#2008-05-08|3457.51
#2008-05-09|3466.02
#2008-05-12|3466.29
#2008-05-13|3527.84
#2008-05-14|3655.67
#2008-05-15|3712.38
#2008-05-16|3767.83
#2008-05-19|3788.58
#2008-05-20|3621.52
#2008-05-21|3562.99
#2008-05-22|3573.88
#2008-05-23|3668.53
#2008-05-26| .
#2008-05-27|3667.50
#2008-05-28|3773.54
#2008-05-29|3939.86
#2008-05-30|4255.59
#2008-06-02|4315.22
#2008-06-03|4105.20
#2008-06-04|4121.61
#2008-06-05|4207.46
#2008-06-06|4254.41
#2008-06-09|4254.92
#2008-06-10|4191.27
#2008-06-11|4140.02
#2008-06-12|4064.31
#2008-06-13|3971.67
#2008-06-16|4062.37
#2008-06-17|4068.87
#2008-06-18|4011.26
#2008-06-19|3842.75
#2008-06-20|3781.43
#2008-06-23|3712.81
#2008-06-24|3763.93
#2008-06-25|3740.19
#2008-06-26|3753.23
#2008-06-27|3708.40
#2008-06-30|3727.97
#2008-07-01|3727.37
#2008-07-02|3523.88
#2008-07-03|3003.80
#2008-07-04| .
#2008-07-07|3104.42
#2008-07-08|3037.96
#2008-07-09|3067.43
#2008-07-10|3075.54
#2008-07-11|3072.41
#2008-07-14|2964.41
#2008-07-15|2777.93
#2008-07-16|2845.45
#2008-07-17|2839.77
#2008-07-18|2852.35
#2008-07-21|2905.92
#2008-07-22|2900.43
#2008-07-23|2863.09
#2008-07-24|2799.13
#2008-07-25|2714.05
#2008-07-28|2691.57
#2008-07-29|2623.54
#2008-07-30|2673.63
#2008-07-31|2652.93
#2008-08-01|2642.90
#2008-08-04|2642.35
#2008-08-05|2545.02
#2008-08-06|2545.04
#2008-08-07|2469.46
#2008-08-08|2400.56
#2008-08-11|2335.85
#2008-08-12|2309.89
#2008-08-13|2238.46
#2008-08-14|2133.73
#2008-08-15|2037.09
#2008-08-18|1800.30
#2008-08-19|1668.21
#2008-08-20|1845.89
#2008-08-21|2028.05
#2008-08-22|2028.08
#2008-08-25|2167.48
#2008-08-26|2322.32
#2008-08-27|2614.58
#2008-08-28|2414.62
#2008-08-29|2390.54
#2008-09-01| .
#2008-09-02|2200.42
#2008-09-03|2167.31
#2008-09-04|2057.94
#2008-09-05|1942.30
#2008-09-08|1976.86
#2008-09-09|1890.15
#2008-09-10|1849.56
#2008-09-11|1755.79
#2008-09-12|1774.65
#2008-09-15|1775.48
#2008-09-16|1682.36
#2008-09-17|1677.61
#2008-09-18|1607.06
#2008-09-19|1661.94
#2008-09-22|1637.37
#2008-09-23|1592.39
#2008-09-24|1603.81
#2008-09-25|1600.46
#2008-09-26|1576.85
#2008-09-29|1560.31
#2008-09-30|1565.59
#2008-10-01|1565.18
#2008-10-02|1540.35
#2008-10-03|1485.95
#2008-10-06|1362.11
#2008-10-07|1361.58
#2008-10-08|1227.06
#2008-10-09|1234.26
#2008-10-10|1124.85
#2008-10-13|1147.72
#2008-10-14|1182.29
#2008-10-15|1114.22
#2008-10-16|1004.84
#2008-10-17| 908.31
#2008-10-20| 941.87
#2008-10-21| 929.91
#2008-10-22| 893.73
#2008-10-23| 815.70
#2008-10-24| 747.58
#2008-10-27| 651.69
#2008-10-28| 690.43
#2008-10-29| 888.76
#2008-10-30|1034.40
#2008-10-31|1110.55
#2008-11-03|1084.84
#2008-11-04|1020.45
#2008-11-05|1047.21
#2008-11-06|1019.41
#2008-11-07|1059.14
#2008-11-10|1079.24
#2008-11-11|1042.32
#2008-11-12|1055.08
#2008-11-13|1012.14
#2008-11-14|1017.13
#2008-11-17|1005.91
#2008-11-18| 952.68
#2008-11-19| 955.45
#2008-11-20| 898.79
#2008-11-21| 904.66
#2008-11-24| 905.93
#2008-11-25| 886.76
#2008-11-26| 921.07
#2008-11-27| .
#2008-11-28| 920.60
#2008-12-01| 945.39
#2008-12-02| 937.77
#2008-12-03| 969.23
#2008-12-04| 951.73
#2008-12-05| 948.67
#2008-12-08| 975.41
#2008-12-09| 981.43
#2008-12-10|1006.43
#2008-12-11|1034.68
#2008-12-12| 968.85
#2008-12-15| 984.05
#2008-12-16| 982.57
#2008-12-17| 992.44
#2008-12-18|1030.57
#2008-12-19|1013.41
#2008-12-22|1013.17
#2008-12-23| 984.83
#2008-12-24|1008.92
#2008-12-25| .
#2008-12-26|1008.97
#2008-12-29|1022.56
#2008-12-30|1035.02
#2008-12-31|1050.62
#2009-01-01| .
#2009-01-02|1072.10
#2009-01-05|1123.67
#2009-01-06|1108.29
#2009-01-07|1111.66
#2009-01-08|1052.35
#2009-01-09|1067.91
#2009-01-12|1020.72
#2009-01-13| 984.98
#2009-01-14|1010.02
#2009-01-15|1005.15
#2009-01-16|1054.87
#2009-01-19| .
#2009-01-20|1015.21
#2009-01-21| 990.78
#2009-01-22| 994.31
#2009-01-23| 991.04
#2009-01-26| 991.08
#2009-01-27| 990.67
#2009-01-28| 990.80
#2009-01-29| 990.69
#2009-01-30| 989.30
#2009-02-02| 989.82
#2009-02-03| 988.54
#2009-02-04|1020.59
#2009-02-05|1001.21
#2009-02-06|1018.54
#2009-02-09|1038.52
#2009-02-10|1033.94
#2009-02-11|1012.95
#2009-02-12|1015.22
#2009-02-13|1052.52
#2009-02-16| .
#2009-02-17|1041.88
#2009-02-18|1030.30
#2009-02-19|1045.36
#2009-02-20|1028.66
#2009-02-23|1041.43
#2009-02-24|1019.66
#2009-02-25|1037.90
#2009-02-26|1019.83
#2009-02-27|1033.79
#2009-03-02| 999.46
#2009-03-03| 984.53
#2009-03-04|1006.76
#2009-03-05|1007.46
#2009-03-06|1016.96
#2009-03-09| 988.93
#2009-03-10|1007.43
#2009-03-11|1025.58
#2009-03-12|1007.53
#2009-03-13|1014.48
#2009-03-16|1036.71
#2009-03-17|1052.40
#2009-03-18|1084.09
#2009-03-19|1140.25
#2009-03-20|1105.14
#2009-03-23|1148.69
#2009-03-24|1157.01
#2009-03-25|1170.05
#2009-03-26|1178.90
#2009-03-27|1168.15
#2009-03-30|1138.97
#2009-03-31|1156.50
#2009-04-01|1193.21
#2009-04-02|1285.91
#2009-04-03|1209.19
#2009-04-06|1231.68
#2009-04-07|1219.78
#2009-04-08|1198.68
#2009-04-09|1245.58
#2009-04-10| .
#2009-04-13|1245.54
#2009-04-14|1284.09
#2009-04-15|1300.64
#2009-04-16|1251.97
#2009-04-17|1239.50
#2009-04-20|1244.94
#2009-04-21|1245.82
#2009-04-22|1200.06
#2009-04-23|1229.42
#2009-04-24|1220.94
#2009-04-27|1163.60
#2009-04-28|1129.43
#2009-04-29|1139.52
#2009-04-30|1168.82
#2009-05-01|1168.84
#2009-05-04|1213.09
#2009-05-05|1202.62
#2009-05-06|1250.21
#2009-05-07|1287.19
#2009-05-08|1293.38
#2009-05-11|1290.96
#2009-05-12|1313.32
#2009-05-13|1353.98
#2009-05-14|1325.91
#2009-05-15|1357.60
#2009-05-18|1355.12
#2009-05-19|1356.30
#2009-05-20|1502.26
#2009-05-21|1498.88
#2009-05-22|1488.79
#2009-05-25| .
#2009-05-26|1460.97
#2009-05-27|1471.70
#2009-05-28|1471.72
#2009-05-29|1485.05
#2009-06-01|1499.52
#2009-06-02|1510.37
#2009-06-03|1508.42
#2009-06-04|1496.60
#2009-06-05|1531.62
#2009-06-08|1542.92
#2009-06-09|1523.85
#2009-06-10|1529.95
#2009-06-11|1511.82
#2009-06-12|1504.95
#2009-06-15|1487.67
#2009-06-16|1442.63
#2009-06-17|1432.37
#2009-06-18|1423.27
#2009-06-19|1466.46
#2009-06-22|1449.81
#2009-06-23|1405.02
#2009-06-24|1442.46
#2009-06-25|1447.55
#2009-06-26|1470.88
#2009-06-29|1481.51
#2009-06-30|1456.76
#2009-07-01|1456.75
#2009-07-02|1493.80
#2009-07-03| .
#2009-07-06|1486.39
#2009-07-07|1449.68
#2009-07-08|1450.40
#2009-07-09|1435.53
#2009-07-10|1449.58
#2009-07-13|1425.57
#2009-07-14|1473.12
#2009-07-15|1518.90
#2009-07-16|1506.11
#2009-07-17|1525.89
#2009-07-20|1550.65
#2009-07-21|1598.37
#2009-07-22|1625.49
#2009-07-23|1625.96
#2009-07-24|1628.21
#2009-07-27|1667.25
#2009-07-28|1737.27
#2009-07-29|1678.46
#2009-07-30|1660.06
#2009-07-31|1678.86
#2009-08-03|1714.38
#2009-08-04|1704.92
#2009-08-05|1727.27
#2009-08-06|1696.02
#2009-08-07|1646.81
#2009-08-10|1676.63
#2009-08-11|1660.52
#2009-08-12|1627.66
#2009-08-13|1621.03
#2009-08-14|1616.19
#2009-08-17|1579.57
#2009-08-18|1555.95
#2009-08-19|1536.32
#2009-08-20|1528.09
#2009-08-21|1535.37
#2009-08-24|1618.07
#2009-08-25|1613.05
#2009-08-26|1685.26
#2009-08-27|1639.10
#2009-08-28|1602.45
#2009-08-31|1600.97
#2009-09-01|1641.78
#2009-09-02|1667.86
#2009-09-03|1682.32
#2009-09-04|1717.46
#2009-09-07| .
#2009-09-08|1709.81
#2009-09-09|1704.73
#2009-09-10|1716.28
#2009-09-11|1722.81
#2009-09-14|1705.89
#2009-09-15|1704.10
#2009-09-16|1708.37
#2009-09-17|1722.51
#2009-09-18|1696.48
#2009-09-21|1694.87
#2009-09-22|1699.40
#2009-09-23|1691.66
#2009-09-24|1684.43
#2009-09-25|1690.57
#2009-09-28|1659.65
#2009-09-29|1689.83
#2009-09-30|1712.50
#2009-10-01|1712.50
#2009-10-02|1709.95
#2009-10-05|1693.16
#2009-10-06|1715.02
#2009-10-07|1724.71
#2009-10-08|1686.93
#2009-10-09|1737.91
#2009-10-12|1720.99
#2009-10-13|1715.42
#2009-10-14|1740.12
#2009-10-15|1722.29
#2009-10-16|1743.96
#2009-10-19|1724.52
#2009-10-20|1762.63
#2009-10-21|1781.34
#2009-10-22|1778.58
#2009-10-23|1804.16
#2009-10-26|1804.16
#2009-10-27|1847.14
#2009-10-28|1797.40
#2009-10-29|1770.74
#2009-10-30|1791.90
#2009-11-02|1792.46
#2009-11-03|1787.18
#2009-11-04|1821.03
#2009-11-05|1829.23
#2009-11-06|1909.38
#2009-11-09|1966.50
#2009-11-10|1943.18
#2009-11-11|1955.90
#2009-11-12|2032.19
#2009-11-13|2029.79
#2009-11-16|2071.24
#2009-11-17|2125.51
#2009-11-18|2097.36
#2009-11-19|2097.30
#2009-11-20|2034.87
#2009-11-23|2023.10
#2009-11-24|2009.27
#2009-11-25|2043.05
#2009-11-26| .
#2009-11-27|1948.85
#2009-11-30|2029.83
#2009-12-01|2101.73
#2009-12-02|2126.90
#2009-12-03|2130.82
#2009-12-04|2148.36
#2009-12-07|2146.39
#2009-12-08|2116.30
#2009-12-09|2092.71
#2009-12-10|2110.61
#2009-12-11|2095.71
#2009-12-14|2103.10
#2009-12-15|2078.44
#2009-12-16|2016.35
#2009-12-17|1923.39
#2009-12-18|1909.17
#2009-12-21|1881.73
#2009-12-22|1901.18
#2009-12-23|1937.08
#2009-12-24|1938.02
#2009-12-25| .
#2009-12-28|1964.92
#2009-12-29|1965.46
#2009-12-30|1941.77
#2009-12-31|1988.21
#2010-01-01| .
#2010-01-04|2000.05
#2010-01-05|2084.97
#2010-01-06|2108.84
#2010-01-07|2123.38
#2010-01-08|2139.10
#2010-01-11|2161.39
#2010-01-12|2187.17
#2010-01-13|2118.39
#2010-01-14|2149.79
#2010-01-15|2185.66
#2010-01-18| .
#2010-01-19|2118.32
#2010-01-20|2125.85
#2010-01-21|2071.31
#2010-01-22|2026.88
#2010-01-25|2015.26
#2010-01-26|1943.13
#2010-01-27|1926.49
#2010-01-28|1952.57
#2010-01-29|1940.83
#2010-02-01|1925.53
#2010-02-02|1934.70
#2010-02-03|1981.90
#2010-02-04|1975.39
#2010-02-05|1869.28
#2010-02-08|1823.25
#2010-02-09|1838.64
#2010-02-10|1872.14
#2010-02-11|1901.55
#2010-02-12|1899.84
#2010-02-15| .
#2010-02-16|1899.87
#2010-02-17|1947.79
#2010-02-18|1925.06
#2010-02-19|1867.94
#2010-02-22|1916.28
#2010-02-23|1910.24
#2010-02-24|1930.26
#2010-02-25|1914.19
#2010-02-26|1969.30
#2010-03-01|1995.19
#2010-03-02|2033.63
#2010-03-03|2011.65
#2010-03-04|1980.36
#2010-03-05|2009.64
#2010-03-08|2044.73
#2010-03-09|2059.54
#2010-03-10|2073.65
#2010-03-11|2106.78
#2010-03-12|2082.82
#2010-03-15|2077.60
#2010-03-16|2081.12
#2010-03-17|2138.62
#2010-03-18|2145.80
#2010-03-19|2133.48
#2010-03-22|2166.34
#2010-03-23|2131.09
#2010-03-24|2171.42
#2010-03-25|2175.92
#2010-03-26|2215.35
#2010-03-29|2196.50
#2010-03-30|2165.09
#2010-03-31|2131.73
#2010-04-01|2204.62
#2010-04-02| .
#2010-04-05|2204.94
#2010-04-06|2205.11
#2010-04-07|2306.46
#2010-04-08|2303.26
#2010-04-09|2349.34
#2010-04-12|2337.32
#2010-04-13|2271.37
#2010-04-14|2271.63
#2010-04-15|2314.04
#2010-04-16|2277.57
#2010-04-19|2244.45
#2010-04-20|2261.88
#2010-04-21|2304.40
#2010-04-22|2278.62
#2010-04-23|2300.53
#2010-04-26|2310.51
#2010-04-27|2282.90
#2010-04-28|2263.14
#2010-04-29|2235.04
#2010-04-30|2260.16
#2010-05-03|2239.61
#2010-05-04|2228.13
#2010-05-05|2171.55
#2010-05-06|2092.48
#2010-05-07|2078.58
#2010-05-10|2104.64
#2010-05-11|2077.02
#2010-05-12|2060.08
#2010-05-13|2090.51
#2010-05-14|2101.79
#2010-05-17|2045.94
#2010-05-18|2006.31
#2010-05-19|1942.40
#2010-05-20|1873.91
#2010-05-21|1873.63
#2010-05-24|1895.87
#2010-05-25|1814.77
#2010-05-26|1835.06
#2010-05-27|1918.51
#2010-05-28|2036.98
#2010-05-31| .
#2010-06-01|1961.77
#2010-06-02|1915.35
#2010-06-03|1955.98
#2010-06-04|1974.67
#2010-06-07|1916.12
#2010-06-08|1907.07
#2010-06-09|1904.11
#2010-06-10|1844.31
#2010-06-11|1892.85
#2010-06-14|1945.00
#2010-06-15|1976.46
#2010-06-16|1976.57
#2010-06-17|2025.43
#2010-06-18|2051.65
#2010-06-21|2102.20
#2010-06-22|2060.33
#2010-06-23|2045.60
#2010-06-24|2008.21
#2010-06-25|1993.70
#2010-06-28|1978.98
#2010-06-29|1966.08
#2010-06-30|1971.41
#2010-07-01|1969.30
#2010-07-02|1914.78
#2010-07-05| .
#2010-07-06|1892.69
#2010-07-07|1870.76
#2010-07-08|1926.09
#2010-07-09|1956.37
#2010-07-12|1954.96
#2010-07-13|1948.38
#2010-07-14|1980.35
#2010-07-15|1964.00
#2010-07-16|1972.48
#2010-07-19|1952.60
#2010-07-20|1953.88
#2010-07-21|1994.58
#2010-07-22|2002.88
#2010-07-23|2012.34
#2010-07-26|1975.80
#2010-07-27|2000.19
#2010-07-28|2001.18
#2010-07-29|2003.70
#2010-07-30|2020.98
#2010-08-02|2073.15
#2010-08-03|2075.09
#2010-08-04|2047.54
#2010-08-05|2083.18
#2010-08-06|2073.84
#2010-08-09|2128.95
#2010-08-10|2150.97
#2010-08-11|2143.10
#2010-08-12|2139.08
#2010-08-13|2196.29
#2010-08-16|2166.28
#2010-08-17|2112.29
#2010-08-18|2121.61
#2010-08-19|2110.93
#2010-08-20|2121.23
#2010-08-23|2149.27
#2010-08-24|2131.74
#2010-08-25|2099.99
#2010-08-26|2076.28
#2010-08-27|2057.32
#2010-08-30|2072.22
#2010-08-31|2088.81
#2010-09-01|2079.81
#2010-09-02|2109.06
#2010-09-03|2135.68
#2010-09-06| .
#2010-09-07|2153.68
#2010-09-08|2113.42
#2010-09-09|2123.03
#2010-09-10|2109.68
#2010-09-13|2132.25
#2010-09-14|2163.56
#2010-09-15|2192.68
#2010-09-16|2169.73
#2010-09-17|2229.19
#2010-09-20|2200.76
#2010-09-21|2200.75
#2010-09-22|2208.04
#2010-09-23|2207.76
#2010-09-24|2189.04
#2010-09-27|2207.19
#2010-09-28|2196.48
#2010-09-29|2260.78
#2010-09-30|2292.46
#2010-10-01|2293.87
#2010-10-04|2336.81
#2010-10-05|2351.30
#2010-10-06|2351.44
#2010-10-07|2350.70
#2010-10-08|2344.84
#2010-10-11|2374.81
#2010-10-12|2356.23
#2010-10-13|2371.99
#2010-10-14|2356.27
#2010-10-15|2373.51
#2010-10-18|2337.78
#2010-10-19|2358.18
#2010-10-20|2320.77
#2010-10-21|2322.30
#2010-10-22|2319.58
#2010-10-25|2311.51
#2010-10-26|2310.83
#2010-10-27|2277.60
#2010-10-28|2267.06
#2010-10-29|2239.20
#2010-11-01|2254.36
#2010-11-02|2286.76
#2010-11-03|2306.56
#2010-11-04|2350.74
#2010-11-05|2379.60
#2010-11-08|2376.70
#2010-11-09|2367.03
#2010-11-10|2357.34
#2010-11-11|2386.03
#2010-11-12|2307.88
#2010-11-15|2286.32
#2010-11-16|2274.11
#2010-11-17|2198.00
#2010-11-18|2258.14
#2010-11-19|2280.82
#2010-11-22|2280.45
#2010-11-23|2237.81
#2010-11-24|2270.19
#2010-11-25| .
#2010-11-26|2291.23
#2010-11-29|2293.37
#2010-11-30|2253.33
#2010-12-01|2261.82
#2010-12-02|2273.92
#2010-12-03|2270.56
#2010-12-06|2281.89
#2010-12-07|2292.93
#2010-12-08|2260.71
#2010-12-09|2226.31
#2010-12-10|2227.62
#2010-12-13|2233.62
#2010-12-14|2255.81
#2010-12-15|2247.81
#2010-12-16|2193.45
#2010-12-17|2218.56
#2010-12-20|2202.79
#2010-12-21|2197.75
#2010-12-22|2221.86
#2010-12-23|2268.75
#2010-12-24| .
#2010-12-27|2293.29
#2010-12-28|2259.54
#2010-12-29|2270.63
#2010-12-30|2269.81
#2010-12-31|2313.81
#2011-01-03|2320.57
#2011-01-04|2356.42
#2011-01-05|2387.37
#2011-01-06|2344.86
#2011-01-07|2313.17
#2011-01-10|2329.20
#2011-01-11|2327.60
#2011-01-12|2316.55
#2011-01-13|2327.89
#2011-01-14|2345.93
#2011-01-17| .
#2011-01-18|2293.84
#2011-01-19|2324.61
#2011-01-20|2297.03
#2011-01-21|2268.91
#2011-01-24|2240.06
#2011-01-25|2253.33
#2011-01-26|2250.13
#2011-01-27|2254.82
#2011-01-28|2216.16
#2011-01-31|2196.25
#2011-02-01|2215.02
#2011-02-02|2236.46
#2011-02-03|2236.79
#2011-02-04|2236.49
#2011-02-07|2220.47
#2011-02-08|2214.59
#2011-02-09|2154.29
#2011-02-10|2057.10
#2011-02-11|2037.38
#2011-02-14|2105.93
#2011-02-15|2102.41
#2011-02-16|2076.12
#2011-02-17|2099.41
#2011-02-18|2102.69
#2011-02-21| .
#2011-02-22|2026.10
#2011-02-23|1993.54
#2011-02-24|1921.14
#2011-02-25|1993.58
#2011-02-28|2027.13
#2011-03-01|2074.05
#2011-03-02|2095.95
#2011-03-03|2111.35
#2011-03-04|2132.72
#2011-03-07|2119.23
#2011-03-08|2106.77
#2011-03-09|2134.86
#2011-03-10|2135.20
#2011-03-11|2103.71
#2011-03-14|2096.45
#2011-03-15|2040.88
#2011-03-16|2053.60
#2011-03-17|2002.03
#2011-03-18|2045.89
#2011-03-21|2090.75
#2011-03-22|2109.93
#2011-03-23|2132.00
#2011-03-24|2141.51
#2011-03-25|2127.76
#2011-03-28|2124.45
#2011-03-29|2105.88
#2011-03-30|2122.80
#2011-03-31|2126.03
#2011-04-01|2139.75
#2011-04-04|2199.55
#2011-04-05|2199.91
#2011-04-06|2225.15
#2011-04-07|2225.55
#2011-04-08|2234.64
#2011-04-11|2288.22
#2011-04-12|2260.77
#2011-04-13|2260.63
#2011-04-14|2259.16
#2011-04-15|2276.03
#2011-04-18|2284.42
#2011-04-19|2282.05
#2011-04-20|2338.45
#2011-04-21|2313.96
#2011-04-22| .
#2011-04-25|2312.56
#2011-04-26|2279.98
#2011-04-27|2252.59
#2011-04-28|2199.92
#2011-04-29|2176.85
#2011-05-02|2177.40
#2011-05-03|2158.16
#2011-05-04|2132.10
#2011-05-05|2126.27
#2011-05-06|2128.33
#2011-05-09|2178.38
#2011-05-10|2178.73
#2011-05-11|2161.40
#2011-05-12|2114.99
#2011-05-13|2105.01
#2011-05-16|2075.51
#2011-05-17|2072.35
#2011-05-18|2094.57
#2011-05-19|2070.09
#2011-05-20|2051.64
#2011-05-23|2001.32
#2011-05-24|2004.06
#2011-05-25|1976.21
#2011-05-26|1964.75
#2011-05-27|1964.60
#2011-05-30| .
#2011-05-31|2001.19
#2011-06-01|1997.13
#2011-06-02|1948.33
#2011-06-03|1927.70
#2011-06-06|1927.39
#2011-06-07|1911.93
#2011-06-08|1869.81
#2011-06-09|1840.92
#2011-06-10|1854.45
#2011-06-13|1837.11
#2011-06-14|1818.67
#2011-06-15|1813.03
#2011-06-16|1779.34
#2011-06-17|1782.26
#2011-06-20|1725.36
#2011-06-21|1708.27
#2011-06-22|1674.19
#2011-06-23|1672.33
#2011-06-24|1713.57
#2011-06-27|1699.56
#2011-06-28|1705.98
#2011-06-29|1705.53
#2011-06-30|1670.40
#2011-07-01|1670.32
#2011-07-04| .
#2011-07-05|1669.38
#2011-07-06|1698.04
#2011-07-07|1698.13
#2011-07-08|1727.13
#2011-07-11|1713.55
#2011-07-12|1648.12
#2011-07-13|1673.18
#2011-07-14|1670.89
#2011-07-15|1668.56
#2011-07-18|1640.14
#2011-07-19|1621.95
#2011-07-20|1637.83
#2011-07-21|1651.47
#2011-07-22|1671.44
#2011-07-25|1670.60
#2011-07-26|1689.02
#2011-07-27|1666.79
#2011-07-28|1644.51
#2011-07-29|1622.49
#2011-08-01|1637.25
#2011-08-02|1599.45
#2011-08-03|1588.78
#2011-08-04|1569.74
#2011-08-05|1477.34
#2011-08-08|1411.48
#2011-08-09|1347.74
#2011-08-10|1367.38
#2011-08-11|1373.08
#2011-08-12|1385.90
#2011-08-15|1447.41
#2011-08-16|1435.86
#2011-08-17|1450.43
#2011-08-18|1426.21
#2011-08-19|1366.75
#2011-08-22|1306.10
#2011-08-23|1323.92
#2011-08-24|1317.69
#2011-08-25|1312.29
#2011-08-26|1310.66
#2011-08-29|1334.74
#2011-08-30|1351.84
#2011-08-31|1387.48
#2011-09-01|1395.61
#2011-09-02|1364.17
#2011-09-05| .
#2011-09-06|1295.68
#2011-09-07|1326.65
#2011-09-08|1312.38
#2011-09-09|1290.93
#2011-09-12|1246.42
#2011-09-13|1245.94
#2011-09-14|1214.22
#2011-09-15|1219.67
#2011-09-16|1244.57
#2011-09-19|1222.85
#2011-09-20|1231.27
#2011-09-21|1227.66
#2011-09-22|1139.67
#2011-09-23|1119.53
#2011-09-26|1036.32
#2011-09-27|1087.33
#2011-09-28|1128.97
#2011-09-29|1129.53
#2011-09-30|1097.56
#2011-10-03|1015.69
#2011-10-04| 979.48
#2011-10-05| 979.81
#2011-10-06|1045.64
#2011-10-07|1089.10
#2011-10-10|1067.34
#2011-10-11|1102.94
#2011-10-12|1118.39
#2011-10-13|1191.49
#2011-10-14|1154.84
#2011-10-17|1173.47
#2011-10-18|1072.86
#2011-10-19|1067.34
#2011-10-20|1047.27
#2011-10-21|1040.78
#2011-10-24|1076.47
#2011-10-25|1085.07
#2011-10-26|1104.78
#2011-10-27|1179.92
#2011-10-28|1207.44
#2011-10-31|1180.99
#2011-11-01|1154.99
#2011-11-02|1167.82
#2011-11-03|1150.00
#2011-11-04|1183.03
#2011-11-07|1155.02
#2011-11-08|1134.82
#2011-11-09|1153.84
#2011-11-10|1085.54
#2011-11-11|1113.80
#2011-11-14|1132.76
#2011-11-15|1133.65
#2011-11-16|1112.00
#2011-11-17|1096.36
#2011-11-18|1084.44
#2011-11-21|1061.53
#2011-11-22|1003.78
#2011-11-23| 970.25
#2011-11-24| .
#2011-11-25| 974.42
#2011-11-28| 982.64
#2011-11-29| 991.02
#2011-11-30| 984.95
#2011-12-01|1042.73
#2011-12-02|1031.93
#2011-12-05|1024.99
#2011-12-06|1008.44
#2011-12-07|1026.71
#2011-12-08|1029.41
#2011-12-09| 997.76
#2011-12-12| 982.14
#2011-12-13| 974.31
#2011-12-14| 955.60
#2011-12-15| 926.15
#2011-12-16| 924.19
#2011-12-19| 915.83
#2011-12-20| 911.99
#2011-12-21| 937.39
#2011-12-22| 953.55
#2011-12-23| 969.44
#2011-12-26| .
#2011-12-27| 969.45
#2011-12-28| 946.01
#2011-12-29| 958.72
#2011-12-30| 960.73
#2012-01-02| .
#2012-01-03| 974.00
#2012-01-04| 974.55
#2012-01-05| 986.55
#2012-01-06| 964.83
#2012-01-09| 968.40
#2012-01-10| 973.88
#2012-01-11| 992.97
#2012-01-12| 999.65
#2012-01-13|1007.03
#2012-01-16| .
#2012-01-17|1032.60
#2012-01-18|1038.78
#2012-01-19|1048.04
#2012-01-20|1067.45
#2012-01-23|1067.60
#2012-01-24|1067.65
#2012-01-25|1067.35
#2012-01-26|1110.46
#2012-01-27|1140.75
#2012-01-30|1105.94
#2012-01-31|1136.97
#2012-02-01|1147.55
#2012-02-02|1174.47
#2012-02-03|1184.42
#2012-02-06|1205.51
#2012-02-07|1195.18
#2012-02-08|1271.28
#2012-02-09|1285.08
#2012-02-10|1264.68
#2012-02-13|1250.22
#2012-02-14|1213.52
#2012-02-15|1258.05
#2012-02-16|1240.47
#2012-02-17|1257.84
#2012-02-20| .
#2012-02-21|1229.10
#2012-02-22|1228.72
#2012-02-23|1213.99
#2012-02-24|1237.21
#2012-02-27|1235.61
#2012-02-28|1251.68
#2012-02-29|1237.25
#2012-03-01|1226.85
#2012-03-02|1242.08
#2012-03-05|1243.17
#2012-03-06|1216.65
#2012-03-07|1186.45
#2012-03-08|1209.42
#2012-03-09|1212.80
#2012-03-12|1197.40
#2012-03-13|1214.09
#2012-03-14|1230.24
#2012-03-15|1213.63
#2012-03-16|1194.15
#2012-03-19|1163.77
#2012-03-20|1136.79
#2012-03-21|1128.25
#2012-03-22|1124.75
#2012-03-23|1116.24
#2012-03-26|1111.74
#2012-03-27|1147.39
#2012-03-28|1117.97
#2012-03-29|1090.32
#2012-03-30|1100.17
#2012-04-02|1102.30
#2012-04-03|1117.07
#2012-04-04|1116.96
#2012-04-05|1099.94
#2012-04-06| .
#2012-04-09|1099.79
#2012-04-10|1071.31
#2012-04-11|1052.03
#2012-04-12|1054.05
#2012-04-13|1056.40
#2012-04-16|1068.47
#2012-04-17|1068.70
#2012-04-18|1074.83
#2012-04-19|1053.31
#2012-04-20|1038.62
#2012-04-23|1038.75
#2012-04-24|1016.07
#2012-04-25|1010.69
#2012-04-26|1020.97
#2012-04-27|1007.86
#2012-04-30|1018.90
#2012-05-01|1018.87
#2012-05-02|1032.93
#2012-05-03|1018.75
#2012-05-04|1005.60
#2012-05-07| 967.72
#2012-05-08| 968.75
#2012-05-09| 946.64
#2012-05-10| 929.82
#2012-05-11| 930.58
#2012-05-14| 921.81
#2012-05-15| 914.40
#2012-05-16| 880.49
#2012-05-17| 883.97
#2012-05-18| 870.07
#2012-05-21| 891.74
#2012-05-22| 906.11
#2012-05-23| 881.78
#2012-05-24| 886.09
#2012-05-25| 883.87
#2012-05-28| .
#2012-05-29| 907.23
#2012-05-30| 900.66
#2012-05-31| 885.87
#2012-06-01| 878.64
#2012-06-04| 840.03
#2012-06-05| 831.93
#2012-06-06| 853.55
#2012-06-07| 848.11
#2012-06-08| 851.89
#2012-06-11| 855.17
#2012-06-12| 850.50
#2012-06-13| 851.94
#2012-06-14| 828.45
#2012-06-15| 836.31
#2012-06-18| 849.04
#2012-06-19| 858.81
#2012-06-20| 868.32
#2012-06-21| 850.23
#2012-06-22| 842.52
#2012-06-25| 842.94
#2012-06-26| 831.30
#2012-06-27| 835.51
#2012-06-28| 816.65
#2012-06-29| 823.73
#2012-07-02| 823.64
#2012-07-03| 828.28
#2012-07-04| .
#2012-07-05| 842.16
#2012-07-06| 850.80
#2012-07-09| 837.40
#2012-07-10| 832.39
#2012-07-11| 833.32
#2012-07-12| 821.76
#2012-07-13| 821.74
#2012-07-16| 812.93
#2012-07-17| 817.93
#2012-07-18| 810.00
#2012-07-19| 816.21
#2012-07-20| 823.10
#2012-07-23| 806.09
#2012-07-24| 806.52
#2012-07-25| 805.67
#2012-07-26| 813.86
#2012-07-27| 821.98
#2012-07-30| 834.75
#2012-07-31| 838.05
#2012-08-01| 836.03
#2012-08-02| 830.98
#2012-08-03| 827.74
#2012-08-06| 843.09
#2012-08-07| 856.25
#2012-08-08| 863.67
#2012-08-09| 882.50
#2012-08-10| 876.82
#2012-08-13| 883.19
#2012-08-14| 877.24
#2012-08-15| 871.54
#2012-08-16| 876.98
#2012-08-17| 862.01
#2012-08-20| 867.53
#2012-08-21| 872.91
#2012-08-22| 867.74
#2012-08-23| 880.85
#2012-08-24| 878.79
#2012-08-27| 879.56
#2012-08-28| 875.25
#2012-08-29| 852.14
#2012-08-30| 840.37
#2012-08-31| 841.09
#2012-09-03| .
#2012-09-04| 837.65
#2012-09-05| 823.76
#2012-09-06| 849.06
#2012-09-07| 859.46
#2012-09-10| 867.98
#2012-09-11| 863.77
#2012-09-12| 865.54
#2012-09-13| 862.98
#2012-09-14| 887.94
#2012-09-17| 896.33
#2012-09-18| 896.72
#2012-09-19| 909.20
#2012-09-20| 899.31
#2012-09-21| 910.89
#2012-09-24| 901.36
#2012-09-25| 893.79
#2012-09-26| 866.50
#2012-09-27| 876.70
#2012-09-28| 888.25
#2012-10-01| 888.14
#2012-10-02| 888.05
#2012-10-03| 883.38
#2012-10-04| 910.50
#2012-10-05| 934.42
#2012-10-08| 949.78
#2012-10-09| 948.75
#2012-10-10| 929.65
#2012-10-11| 947.29
#2012-10-12| 945.06
#2012-10-15| 945.69
#2012-10-16| 947.19
#2012-10-17| 961.64
#2012-10-18| 976.70
#2012-10-19| 975.87
#2012-10-22| 986.28
#2012-10-23| 986.28
#2012-10-24| 997.37
#2012-10-25| 997.94
#2012-10-26| 979.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.50
#2012-11-01|1013.07
#2012-11-02|1014.59
#2012-11-05|1017.62
#2012-11-06|1017.50
#2012-11-07|1040.89
#2012-11-08|1029.64
#2012-11-09|1015.32
#2012-11-12|1015.20
#2012-11-13|1000.39
#2012-11-14|1006.18
#2012-11-15| 991.92
#2012-11-16| 989.52
#2012-11-19| 984.36
#2012-11-20| 999.72
#2012-11-21|1005.93
#2012-11-22| .
#2012-11-23|1004.08
#2012-11-26| 990.47
#2012-11-27| 995.51
#2012-11-28| 978.79
#2012-11-29| 977.71
#2012-11-30|1000.00
#2012-12-03| 991.18
#2012-12-04| 995.11
#2012-12-05|1015.53
#2012-12-06|1011.17
#2012-12-07|1019.75
#2012-12-10|1018.09
#2012-12-11|1009.67
#2012-12-12|1018.31
#2012-12-13|1006.19
#2012-12-14|1017.12
#2012-12-17|1021.02
#2012-12-18|1039.05
#2012-12-19|1067.78
#2012-12-20|1064.95
#2012-12-21|1065.34
#2012-12-24|1062.25
#2012-12-25|1062.25
#2012-12-26|1062.27
#2012-12-27|1065.26
#2012-12-28|1078.33
#2012-12-31|1082.10
#2013-01-01|1082.10
#2013-01-02|1091.30
#2013-01-03|1113.23
#2013-01-04|1130.38
#2013-01-07|1150.92
#2013-01-08|1140.43
#2013-01-09|1139.86
#2013-01-10|1156.59
#2013-01-11|1133.86
#2013-01-14|1149.65
#2013-01-15|1153.62
#2013-01-16|1155.45
#2013-01-17|1144.45
#2013-01-18|1158.92
#2013-01-21|1172.93
#2013-01-22|1175.21
#2013-01-23|1164.39
#2013-01-24|1144.14
#2013-01-25|1127.13
#2013-01-28|1128.12
#2013-01-29|1129.13
#2013-01-30|1140.28
#2013-01-31|1127.76
#2013-02-01|1133.59
#2013-02-04|1145.91
#2013-02-05|1130.66
#2013-02-06|1138.51
#2013-02-07|1133.39
#2013-02-08|1130.59
#2013-02-11|1130.48
#2013-02-12|1130.55
#2013-02-13|1130.46
#2013-02-14|1159.82
#2013-02-15|1166.37
#2013-02-18|1164.86
#2013-02-19|1152.58
#2013-02-20|1159.99
#2013-02-21|1136.91
#2013-02-22|1117.29
#2013-02-25|1115.17
#2013-02-26|1093.74
#2013-02-27|1110.59
#2013-02-28|1141.72
#2013-03-01|1118.86
#2013-03-04|1120.30
#2013-03-05|1126.92
#2013-03-06|1125.12
#2013-03-07|1130.95
#2013-03-08|1138.06
#2013-03-11| .
#2013-03-12|1111.10
#2013-03-13|1088.18
#2013-03-14|1088.12
#2013-03-15|1066.43
#2013-03-18|1061.18
#2013-03-19|1072.89
#2013-03-20|1078.28
#2013-03-21|1076.51
#2013-03-22|1063.10
#2013-03-25|1064.28
#2013-03-26|1060.25
#2013-03-27|1064.65
#2013-03-28|1063.95
#2013-03-29| .
#2013-04-01|1063.81
#2013-04-02|1044.31
#2013-04-03|1051.92
#2013-04-04|1051.75
#2013-04-05|1020.29
#2013-04-08|1019.97
#2013-04-09|1050.04
#2013-04-10|1064.34
#2013-04-11|1060.64
#2013-04-12|1063.84
#2013-04-15|1044.94
#2013-04-16|1034.75
#2013-04-17|1031.42
#2013-04-18|1008.17
#2013-04-19|1026.43
#2013-04-22|1024.12
#2013-04-23|1011.94
#2013-04-24|1009.39
#2013-04-25|1006.43
#2013-04-26|1004.73
#2013-04-29| 991.94
#2013-04-30|1012.13
#2013-05-01|1012.21
#2013-05-02|1000.22
#2013-05-03|1007.47
#2013-05-06|1008.01
#2013-05-07|1013.18
#2013-05-08|1010.94
#2013-05-09|1025.87
#2013-05-10|1029.01
#2013-05-13|1017.67
#2013-05-14|1002.89
#2013-05-15|1005.59
#2013-05-16| 998.59
#2013-05-17| 998.71
#2013-05-20|1007.05
#2013-05-21|1012.95
#2013-05-22| 994.76
#2013-05-23| 979.77
#2013-05-24| 986.83
#2013-05-27| 979.45
#2013-05-28| 989.16
#2013-05-29| 969.94
#2013-05-30| 968.98
#2013-05-31| 967.86
#2013-06-03| 954.98
#2013-06-04| 951.91
#2013-06-05| 950.39
#2013-06-06| 941.67
#2013-06-07| 941.95
#2013-06-10| 931.96
#2013-06-11| 911.68
#2013-06-12| 911.60
#2013-06-13| 885.66
#2013-06-14| 886.70
#2013-06-17| 892.91
#2013-06-18| 901.26
#2013-06-19| 898.42
#2013-06-20| 876.56
#2013-06-21| 870.33
#2013-06-24| 856.69
#2013-06-25| 852.62
#2013-06-26| 870.39
#2013-06-27| 877.36
#2013-06-28| 915.42
#2013-07-01| 915.53
#2013-07-02| 908.23
#2013-07-03| 880.53
#2013-07-04| 897.36
#2013-07-05| 895.59
#2013-07-08| 893.82
#2013-07-09| 890.50
#2013-07-10| 886.40
#2013-07-11| 907.56
#2013-07-12| 907.00
#2013-07-15| 923.72
#2013-07-16| 910.80
#2013-07-17| 911.46
#2013-07-18| 917.76
#2013-07-19| 914.28
#2013-07-22| 900.77
#2013-07-23| 922.50
#2013-07-24| 921.70
#2013-07-25| 926.00
#2013-07-26| 921.87
#2013-07-29| 911.50
#2013-07-30| 911.38
#2013-07-31| 905.90
#2013-08-01| 921.83
#2013-08-02| 930.61
#2013-08-05| 925.92
#2013-08-06| 910.27
#2013-08-07| 891.49
#2013-08-08| 899.47
#2013-08-09| 923.00
#2013-08-12| 939.77
#2013-08-13| 944.00
#2013-08-14| 944.02
#2013-08-15| 943.61
#2013-08-16| 950.37
#2013-08-19| 938.72
#2013-08-20| 914.88
#2013-08-21| 911.51
#2013-08-22| 924.69
#2013-08-23| 926.14
#2013-08-26| 923.12
#2013-08-27| 912.35
#2013-08-28| 912.10
#2013-08-29| 898.69
#2013-08-30| 912.60
#2013-09-02| 915.52
#2013-09-03| 936.05
#2013-09-04| 935.01
#2013-09-05| 939.50
#2013-09-06| 932.85
#2013-09-09| 936.48
#2013-09-10| 946.31
#2013-09-11| 950.34
#2013-09-12| 965.42
#2013-09-13| 952.90
#2013-09-16| 959.06
#2013-09-17| 954.57
#2013-09-18| 957.03
#2013-09-19| 978.59
#2013-09-20| 978.67
#2013-09-23| 973.97
#2013-09-24| 958.05
#2013-09-25| 963.36
#2013-09-26| 949.93
#2013-09-27| 958.76
#2013-09-30| 959.64
#2013-10-01| 959.82
#2013-10-02| 959.71
#2013-10-03| 959.50
#2013-10-04| 964.59
#2013-10-07| 958.34
#2013-10-08| 968.91
#2013-10-09| 960.43
#2013-10-10| 962.82
#2013-10-11| 966.96
#2013-10-14| 966.93
#2013-10-15| 969.51
#2013-10-16| 966.96
#2013-10-17| 974.86
#2013-10-18| 978.67
#2013-10-21| 993.49
#2013-10-22| 992.57
#2013-10-23| 989.81
#2013-10-24| 990.20
#2013-10-25| 990.99
#2013-10-28|1000.01
#2013-10-29|1001.17
#2013-10-30|1007.57
#2013-10-31|1009.22
#2013-11-01|1007.15
#2013-11-04|1020.12
#2013-11-05|1021.33
#2013-11-06|1014.21
#2013-11-07|1004.33
#2013-11-08| 988.92
#2013-11-11| 985.76
#2013-11-12| 971.46
#2013-11-13| 960.21
#2013-11-14| 985.32
#2013-11-15| 993.74
#2013-11-18|1003.32
#2013-11-19|1002.20
#2013-11-20| 997.95
#2013-11-21| 987.11
#2013-11-22| 988.83
#2013-11-25| 984.60
#2013-11-26| 966.93
#2013-11-27| 991.65
#2013-11-28| 997.60
#2013-11-29|1008.89
#2013-12-02|1015.60
#2013-12-03|1011.10
#2013-12-04|1026.69
#2013-12-05|1014.21
#2013-12-06|1011.61
#2013-12-09|1004.20
#2013-12-10| 999.93
#2013-12-11| 995.10
#2013-12-12| 995.13
#2013-12-13| 999.41
#2013-12-16| 987.03
#2013-12-17| 989.97
#2013-12-18| 976.01
#2013-12-19| 965.97
#2013-12-20| 955.04
#2013-12-23| 964.40
#2013-12-24| 975.24
#2013-12-25| 975.24
#2013-12-26| 975.15
#2013-12-27| 972.70
#2013-12-30| 968.84
#2013-12-31| 963.72
#2014-01-01| 963.72
#2014-01-02| 953.09
#2014-01-03| 945.86
#2014-01-06| 948.65
#2014-01-07| 953.19
#2014-01-08| 945.34
#2014-01-09| 939.68
#2014-01-10| 941.65
#2014-01-13| 940.85
#2014-01-14| 933.62
#2014-01-15| 938.86
#2014-01-16| 937.98
#2014-01-17| 933.91
#2014-01-20| 937.68
#2014-01-21| 933.47
#2014-01-22| 956.43
#2014-01-23| 945.61
#2014-01-24| 938.11
#2014-01-27| 916.68
#2014-01-28| 917.53
#2014-01-29| 933.59
#2014-01-30| 933.11
#2014-01-31| 933.14
#2014-02-03| 933.19
#2014-02-04| 922.16
#2014-02-05| 938.66
#2014-02-06| 937.82
#2014-02-07| 954.15
#2014-02-10| 944.99
#2014-02-11| 943.41
#2014-02-12| 943.42
#2014-02-13| 942.08
#2014-02-14| 949.96
#2014-02-17| 949.33
#2014-02-18| 946.36
#2014-02-19| 941.50
#2014-02-20| 935.48
#2014-02-21| 935.94
#2014-02-24| 931.97
#2014-02-25| 914.12
#2014-02-26| 915.40
#2014-02-27| 917.82
#2014-02-28| 917.93
#2014-03-03| 927.57
#2014-03-04| 922.39
#2014-03-05| 928.05
#2014-03-06| 930.95
#2014-03-07| 923.92
#2014-03-10| 909.91
#2014-03-11| 910.10
#2014-03-12| 898.65
#2014-03-13| 895.81
#2014-03-14| 885.61
#2014-03-17| 886.13
#2014-03-18| 892.09
#2014-03-19| 887.98
#2014-03-20| 866.48
#2014-03-21| 873.22
#2014-03-24| 880.22
#2014-03-25| 867.39
#2014-03-26| 866.63
#2014-03-27| 857.35
#2014-03-28| 863.49
#2014-03-31| 884.93
#2014-04-01| 882.98
#2014-04-02| 882.50
#2014-04-03| 884.46
#2014-04-04| 884.84
#2014-04-07| 880.38
#2014-04-08| 867.91
#2014-04-09| 873.00
#2014-04-10| 876.68
#2014-04-11| 867.92
#2014-04-14| 861.49
#2014-04-15| 854.54
#2014-04-16| 851.13
#2014-04-17| 857.70
#2014-04-18| 857.68
#2014-04-21| 857.74
#2014-04-22| 857.01
#2014-04-23| 850.11
#2014-04-24| 858.92
#2014-04-25| 847.32
#2014-04-28| 832.82
#2014-04-29| 820.75
#2014-04-30| 823.53
#2014-05-01| 823.51
#2014-05-02| 824.08
#2014-05-05| 824.97
#2014-05-06| 824.99
#2014-05-07| 821.29
#2014-05-08| 817.50
#2014-05-09| 812.02
#2014-05-12| 805.54
#2014-05-13| 818.76
#2014-05-14| 828.67
#2014-05-15| 822.31
#2014-05-16| 816.28
#2014-05-19| 824.02
#2014-05-20| 813.01
#2014-05-21| 815.15
#2014-05-22| 817.02
#2014-05-23| 822.01
#2014-05-26| 825.23
#2014-05-27| 819.96
#2014-05-28| 813.58
#2014-05-29| 809.92
#2014-05-30| 806.20
#2014-06-02| 806.10
#2014-06-03| 821.79
#2014-06-04| 823.22
#2014-06-05| 832.01
#2014-06-06| 833.47
#2014-06-09| 837.40
#2014-06-10| 851.24
#2014-06-11| 846.52
#2014-06-12| 852.41
#2014-06-13| 857.02
#2014-06-16| 854.63
#2014-06-17| 848.02
#2014-06-18| 849.15
#2014-06-19| 864.35
#2014-06-20| 881.03
#2014-06-23| 861.01
#2014-06-24| 868.35
#2014-06-25| 860.14
#2014-06-26| 865.62
#2014-06-27| 868.14
#2014-06-30| 866.81
#2014-07-01| 866.84
#2014-07-02| 880.65
#2014-07-03| 878.95
#2014-07-04| 875.58
#2014-07-07| 879.32
#2014-07-08| 876.22
#2014-07-09| 868.88
#2014-07-10| 877.32
#2014-07-11| 884.90
#2014-07-14| 888.99
#2014-07-15| 900.00
#2014-07-16| 895.28
#2014-07-17| 900.81
#2014-07-18| 907.68
#2014-07-21| 912.20
#2014-07-22| 913.62
#2014-07-23| 915.15
#2014-07-24| 937.58
#2014-07-25| 942.91
#2014-07-28| 946.54
#2014-07-29| 949.97
#2014-07-30| 958.19
#2014-07-31| 966.39
#2014-08-01| 956.52
#2014-08-04| 954.25
#2014-08-05| 952.35
#2014-08-06| 951.41
#2014-08-07| 944.15
#2014-08-08| 948.00
#2014-08-11| 952.12
#2014-08-12| 943.72
#2014-08-13| 962.26
#2014-08-14| 959.24
#2014-08-15| 956.16
#2014-08-18| 946.52
#2014-08-19| 951.57
#2014-08-20| 946.86
#2014-08-21| 935.09
#2014-08-22| 938.11
#2014-08-25| 925.92
#2014-08-26| 928.92
#2014-08-27| 921.61
#2014-08-28| 920.89
#2014-08-29| 936.33
#2014-09-01| 927.20
#2014-09-02| 931.63
#2014-09-03| 945.70
#2014-09-04| 956.96
#2014-09-05| 957.13
#2014-09-08| 953.54
#2014-09-09| 953.53
#2014-09-10| 956.87
#2014-09-11| 954.35
#2014-09-12| 951.92
#2014-09-15| 948.90
#2014-09-16| 933.24
#2014-09-17| 949.69
#2014-09-18| 938.06
#2014-09-19| 940.25
#2014-09-22| 925.11
#2014-09-23| 929.75
#2014-09-24| 936.43
#2014-09-25| 931.37
#2014-09-26| 932.87
#2014-09-29| 905.54
#2014-09-30| 888.55
#2014-10-01| 888.54
#2014-10-02| 888.88
#2014-10-03| 879.57
#2014-10-06| 897.75
#2014-10-07| 903.71
#2014-10-08| 900.16
#2014-10-09| 904.40
#2014-10-10| 889.09
#2014-10-13| 885.99
#2014-10-14| 881.13
#2014-10-15| 877.72
#2014-10-16| 873.41
#2014-10-17| 886.72
#2014-10-20| 875.73
#2014-10-21| 870.87
#2014-10-22| 880.78
#2014-10-23| 862.02
#2014-10-24| 865.66
#2014-10-27| 852.57
#2014-10-28| 838.94
#2014-10-29| 849.93
#2014-10-30| 848.42
#2014-10-31| 856.08
#2014-11-03| 851.29
#2014-11-04| 843.88
#2014-11-05| 840.32
#2014-11-06| 856.68
#2014-11-07| 856.91
#2014-11-10| 858.36
#2014-11-11| 854.85
#2014-11-12| 844.48
#2014-11-13| 849.69
#2014-11-14| 853.96
#2014-11-17| 865.13
#2014-11-18| 864.17
#2014-11-19| 871.62
#2014-11-20| 882.76
#2014-11-21| 881.91
#2014-11-24| 900.07
#2014-11-25| 891.23
#2014-11-26| 892.71
#2014-11-27| 893.46
#2014-11-28| 887.54
#2014-12-01| 877.78
#2014-12-02| 862.50
#2014-12-03| 855.00
#2014-12-04| 862.36
#2014-12-05| 864.58
#2014-12-08| 856.47
#2014-12-09| 847.53
#2014-12-10| 849.87
#2014-12-11| 847.10
#2014-12-12| 838.51
#2014-12-15| 839.26
#2014-12-16| 828.88
#2014-12-17| 811.49
#2014-12-18| 803.96
#2014-12-19| 812.41
#2014-12-22| 813.02
#2014-12-23| 808.66
#2014-12-24| 816.93
#2014-12-25| 816.93
#2014-12-26| 816.99
#2014-12-29| 822.92
#2014-12-30| 828.61
#2014-12-31| 829.04
#2015-01-01| 829.04
#2015-01-02| 834.64
#2015-01-05| 848.13
#2015-01-06| 849.61
#2015-01-07| 837.14
#2015-01-08| 830.95
#2015-01-09| 832.78
#2015-01-12| 819.70
#2015-01-13| 828.76
#2015-01-14| 828.73
#2015-01-15| 829.06
#2015-01-16| 831.43
#2015-01-19| 814.69
#2015-01-20| 813.86
#2015-01-21| 821.78
#2015-01-22| 821.41
#2015-01-23| 824.18
#2015-01-26| 810.31
#2015-01-27| 818.10
#2015-01-28| 820.40
#2015-01-29| 810.41
#2015-01-30| 811.45
#2015-02-02| 808.07
#2015-02-03| 810.18
#2015-02-04| 805.61
#2015-02-05| 807.67
#2015-02-06| 811.06
#2015-02-09| 809.68
#2015-02-10| 802.69
#2015-02-11| 807.53
#2015-02-12| 802.69
#2015-02-13| 815.99
#2015-02-16| 817.46
#2015-02-17| 813.55
#2015-02-18| 815.68
#2015-02-19| 815.81
#2015-02-20| 815.64
#2015-02-23| 818.30
#2015-02-24| 824.67
#2015-02-25| 818.70
#2015-02-26| 815.52
#2015-02-27| 822.68
#2015-03-02| 825.19
#2015-03-03| 830.98
#2015-03-04| 827.36
#2015-03-05| 825.76
#2015-03-06| 823.21
#2015-03-09| 805.65
#2015-03-10| 801.17
#2015-03-11| 778.87
#2015-03-12| 785.22
#2015-03-13| 786.22
#2015-03-16| 779.94
#2015-03-17| 777.76
#2015-03-18| 777.72
#2015-03-19| 785.24
#2015-03-20| 772.85
#2015-03-23| 773.17
#2015-03-24| 768.19
#2015-03-25| 779.29
#2015-03-26| 764.66
#2015-03-27| 765.88
#2015-03-30| 778.67
#2015-03-31| 786.56
#2015-04-01| 793.20
#2015-04-02| 801.76
#2015-04-03| 801.84
#2015-04-06| 801.78
#2015-04-07| 801.88
#2015-04-08| 832.80
#2015-04-09| 883.25
#2015-04-10| 884.34
#2015-04-13| 894.93
#2015-04-14| 876.97
#2015-04-15| 870.33
#2015-04-16| 897.81
#2015-04-17| 893.21
#2015-04-20| 884.56
#2015-04-21| 909.08
#2015-04-22| 918.95
#2015-04-23| 916.25
#2015-04-24| 944.08
#2015-04-27| 966.54
#2015-04-28| 970.05
#2015-04-29| 982.08
#2015-04-30| 983.21
#2015-05-01| 983.25
#2015-05-04|1013.31
#2015-05-05| 983.18
#2015-05-06| 936.98
#2015-05-07| 914.69
#2015-05-08| 946.38
#2015-05-11| 938.44
#2015-05-12| 933.32
#2015-05-13| 922.31
#2015-05-14| 934.95
#2015-05-15| 948.11
#2015-05-18| 946.78
#2015-05-19| 959.26
#2015-05-20| 949.79
#2015-05-21| 946.87
#2015-05-22| 955.11
#2015-05-25| 955.06
#2015-05-26| 968.66
#2015-05-27|1005.16
#2015-05-28| 982.24
#2015-05-29| 982.83
#2015-06-01| 993.19
#2015-06-02| 980.93
#2015-06-03| 987.89
#2015-06-04| 971.86
#2015-06-05| 974.36
#2015-06-08| 969.81
#2015-06-09| 939.72
#2015-06-10| 940.38
#2015-06-11| 956.09
#2015-06-12| 967.80
#2015-06-15| 960.13
#2015-06-16| 945.75
#2015-06-17| 948.03
#2015-06-18| 945.01
#2015-06-19| 916.64
#2015-06-22| 916.27
#2015-06-23| 916.33
#2015-06-24| 873.70
#2015-06-25| 858.16
#2015-06-26| 834.39
#2015-06-29| 798.37
#2015-06-30| 816.55
#2015-07-01| 816.57
#2015-07-02| 796.43
#2015-07-03| 770.02
#2015-07-06| 715.62
#2015-07-07| 662.58
#2015-07-08| 595.99
#2015-07-09| 693.94
#2015-07-10| 707.22
#2015-07-13| 727.39
#2015-07-14| 717.39
#2015-07-15| 702.85
#2015-07-16| 711.78
#2015-07-17| 727.74
#2015-07-20| 726.74
#2015-07-21| 722.60
#2015-07-22| 720.06
#2015-07-23| 730.84
#2015-07-24| 719.13
#2015-07-27| 695.08
#2015-07-28| 687.38
#2015-07-29| 700.24
#2015-07-30| 693.03
#2015-07-31| 694.79
#2015-08-03| 684.05
#2015-08-04| 695.24
#2015-08-05| 688.09
#2015-08-06| 689.45
#2015-08-07| 695.03
#2015-08-10| 704.86
#2015-08-11| 702.72
#2015-08-12| 686.98
#2015-08-13| 690.69
#2015-08-14| 685.47
#2015-08-17| 653.14
#2015-08-18| 646.86
#2015-08-19| 637.80
#2015-08-20| 597.42
#2015-08-21| 580.05
#2015-08-24| 542.79
#2015-08-25| 516.43
#2015-08-26| 525.57
#2015-08-27| 539.50
#2015-08-28| 540.91
#2015-08-31| 535.17
#2015-09-01| 525.40
#2015-09-02| 515.62
#2015-09-03| 515.53
#2015-09-04| 520.76
#2015-09-07| 524.59
#2015-09-08| 537.19
#2015-09-09| 554.25
#2015-09-10| 540.16
#2015-09-11| 543.95
#2015-09-14| 544.84
#2015-09-15| 534.99
#2015-09-16| 545.79
#2015-09-17| 543.84
#2015-09-18| 547.49
#2015-09-21| 538.28
#2015-09-22| 539.32
#2015-09-23| 526.77
#2015-09-24| 530.37
#2015-09-25| 522.98
#2015-09-28| 522.98
#2015-09-29| 499.78
#2015-09-30| 495.48
#2015-10-01| 495.48
#2015-10-02| 506.03
#2015-10-05| 513.47
#2015-10-06| 508.45
#2015-10-07| 530.63
#2015-10-08| 525.45
#2015-10-09| 528.65
#2015-10-12| 540.54
#2015-10-13| 547.28
#2015-10-14| 540.72
#2015-10-15| 546.53
#2015-10-16| 553.47
#2015-10-19| 556.55
#2015-10-20| 550.71
#2015-10-21| 550.70
#2015-10-22| 546.34
#2015-10-23| 553.69
#2015-10-26| 556.52
#2015-10-27| 558.15
#2015-10-28| 567.94
#2015-10-29| 568.91
#2015-10-30| 562.21
#2015-11-02| 558.91
#2015-11-03| 559.02
#2015-11-04| 563.86
#2015-11-05| 565.96
#2015-11-06| 564.32
#2015-11-09| 564.04
#2015-11-10| 560.91
#2015-11-11| 551.75
#2015-11-12| 556.69
#2015-11-13| 548.26
#2015-11-16| 543.02
#2015-11-17| 544.13
#2015-11-18| 544.47
#2015-11-19| 542.24
#2015-11-20| 546.68
#2015-11-23| 539.22
#2015-11-24| 532.69
#2015-11-25| 530.23
#2015-11-26| 528.46
#2015-11-27| 520.34
#2015-11-30| 512.92
#2015-12-01| 510.76
#2015-12-02| 515.31
#2015-12-03| 511.72
#2015-12-04| 511.41
#2015-12-07| 512.60
#2015-12-08| 506.51
#2015-12-09| 508.74
#2015-12-10| 506.30
#2015-12-11| 499.87
#2015-12-14| 497.51
#2015-12-15| 498.27
#2015-12-16| 501.43
#2015-12-17| 504.69
#2015-12-18| 496.96
#2015-12-21| 497.84
#2015-12-22| 500.27
#2015-12-23| 514.10
#2015-12-24| 514.84
#2015-12-25| 514.84
#2015-12-28| 523.91
#2015-12-29| 522.64
#2015-12-30| 527.71
#2015-12-31| 528.79
#2016-01-01| 528.79
#2016-01-04| 511.90
#2016-01-05| 516.91
#2016-01-06| 520.47
#2016-01-07| 501.16
#2016-01-08| 505.70
#2016-01-11| 483.42
#2016-01-12| 484.25
#2016-01-13| 490.71
#2016-01-14| 495.52
#2016-01-15| 481.08
#2016-01-18| 476.11
#2016-01-19| 488.46
#2016-01-20| 466.66
#2016-01-21| 466.45
#2016-01-22| 482.11
#2016-01-25| 484.69
#2016-01-26| 471.11
#2016-01-27| 467.66
#2016-01-28| 473.92
#2016-01-29| 478.24
#2016-02-01| 476.09
#2016-02-02| 474.50
#2016-02-03| 472.28
#2016-02-04| 478.06
#2016-02-05| 481.21
#2016-02-08| 481.42
#2016-02-09| 480.80
#2016-02-10| 481.30
#2016-02-11| 471.01
#2016-02-12| 468.25
#2016-02-15| 489.42
#2016-02-16| 498.15
#2016-02-17| 502.00
#2016-02-18| 500.69
#2016-02-19| 500.02
#2016-02-22| 497.92
#2016-02-23| 494.42
#2016-02-24| 497.52
#2016-02-25| 493.20
#2016-02-26| 498.41
#2016-02-29| 488.15
#2016-03-01| 495.32
#2016-03-02| 506.49
#2016-03-03| 512.61
#2016-03-04| 521.54
#2016-03-07| 522.73
#2016-03-08| 526.61
#2016-03-09| 514.17
#2016-03-10| 511.84
#2016-03-11| 520.93
#2016-03-14| 516.17
#2016-03-15| 514.18
#2016-03-16| 507.97
#2016-03-17| 512.75
#2016-03-18| 510.38
#2016-03-21| 518.93
#2016-03-22| 509.82
#2016-03-23| 519.69
#2016-03-24| 514.92
#2016-03-25| 514.92
#2016-03-28| 515.11
#2016-03-29| 519.16
#2016-03-30| 522.48
#2016-03-31| 520.71
#2016-04-01| 517.92
#2016-04-04| 517.87
#2016-04-05| 517.67
#2016-04-06| 518.15
#2016-04-07| 518.24
#2016-04-08| 518.45
#2016-04-11| 522.34
#2016-04-12| 530.83
#2016-04-13| 542.51
#2016-04-14| 545.10
#2016-04-15| 543.91
#2016-04-18| 538.70
#2016-04-19| 545.26
#2016-04-20| 541.69
#2016-04-21| 548.14
#2016-04-22| 539.69
#2016-04-25| 543.81
#2016-04-26| 543.13
#2016-04-27| 547.36
#2016-04-28| 550.84
#2016-04-29| 548.46
#2016-05-02| 548.33
#2016-05-03| 551.91
#2016-05-04| 550.52
#2016-05-05| 544.99
#2016-05-06| 532.12
#2016-05-09| 530.58
#2016-05-10| 537.33
#2016-05-11| 539.88
#2016-05-12| 538.99
#2016-05-13| 532.67
#2016-05-16| 531.27
#2016-05-17| 540.80
#2016-05-18| 540.15
#2016-05-19| 535.69
#2016-05-20| 539.54
#2016-05-23| 535.53
#2016-05-24| 533.52
#2016-05-25| 531.44
#2016-05-26| 538.50
#2016-05-27| 540.74
#2016-05-30| 542.59
#2016-05-31| 549.69
#2016-06-01| 549.32
#2016-06-02| 553.34
#2016-06-03| 544.61
#2016-06-06| 548.74
#2016-06-07| 555.10
#2016-06-08| 568.63
#2016-06-09| 568.69
#2016-06-10| 571.09
#2016-06-13| 554.03
#2016-06-14| 551.50
#2016-06-15| 550.52
#2016-06-16| 547.27
#2016-06-17| 563.41
#2016-06-20| 564.86
#2016-06-21| 560.21
#2016-06-22| 569.96
#2016-06-23| 570.62
#2016-06-24| 559.17
#2016-06-27| 570.14
#2016-06-28| 573.69
#2016-06-29| 577.05
#2016-06-30| 581.34
#2016-07-01| 581.29
#2016-07-04| 590.00
#2016-07-05| 583.46
#2016-07-06| 580.81
#2016-07-07| 578.35
#2016-07-08| 578.89
#2016-07-11| 584.94
#2016-07-12| 590.03
#2016-07-13| 587.97
#2016-07-14| 592.19
#2016-07-15| 599.82
#2016-07-18| 600.93
#2016-07-19| 596.29
#2016-07-20| 601.71
#2016-07-21| 595.53
#2016-07-22| 589.06
#2016-07-25| 590.31
#2016-07-26| 598.61
#2016-07-27| 602.64
#2016-07-28| 600.49
#2016-07-29| 589.04
#2016-08-01| 607.15
#2016-08-02| 607.09
#2016-08-03| 599.15
#2016-08-04| 605.40
#2016-08-05| 604.38
#2016-08-08| 610.43
#2016-08-09| 613.68
#2016-08-10| 608.12
#2016-08-11| 605.69
#2016-08-12| 606.66
#2016-08-15| 610.57
#2016-08-16| 614.22
#2016-08-17| 622.22
#2016-08-18| 630.96
#2016-08-19| 630.94
#2016-08-22| 634.56
#2016-08-23| 629.39
#2016-08-24| 632.29
#2016-08-25| 631.67
#2016-08-26| 639.19
#2016-08-29| 639.65
#2016-08-30| 648.42
#2016-08-31| 652.17
#2016-09-01| 648.50
#2016-09-02| 653.20
#2016-09-05| 666.56
#2016-09-06| 678.58
#2016-09-07| 676.97
#2016-09-08| 683.51
#2016-09-09| 681.53
#2016-09-12| 663.11
#2016-09-13| 667.98
#2016-09-14| 675.17
#2016-09-15| 684.66
#2016-09-16| 684.64
#2016-09-19| 693.45
#2016-09-20| 706.47
#2016-09-21| 721.17
#2016-09-22| 734.32
#2016-09-23| 735.74
#2016-09-26| 716.62
#2016-09-27| 727.57
#2016-09-28| 717.13
#2016-09-29| 735.10
#2016-09-30| 721.76
#2016-10-03| 719.75
#2016-10-04| 729.06
#2016-10-05| 721.11
#2016-10-06| 723.66
#2016-10-07| 727.06
#2016-10-10| 726.99
#2016-10-11| 719.21
#2016-10-12| 704.30
#2016-10-13| 689.95
#2016-10-14| 699.32
#2016-10-17| 699.53
#2016-10-18| 703.92
#2016-10-19| 690.08
#2016-10-20| 675.14
#2016-10-21| 675.21
#2016-10-24| 679.02
#2016-10-25| 678.90
#2016-10-26| 664.30
#2016-10-27| 673.23
#2016-10-28| 668.87
#2016-10-31| 664.06
#2016-11-01| 676.66
#2016-11-02| 664.04
#2016-11-03| 658.93
#2016-11-04| 647.24
#2016-11-07| 657.18
#2016-11-08| 654.51
#2016-11-09| 642.79
#2016-11-10| 655.64
#2016-11-11| 641.17
#2016-11-14| 650.72
#2016-11-15| 665.41
#2016-11-16| 671.73
#2016-11-17| 669.44
#2016-11-18| 671.64
#2016-11-21| 676.24
#2016-11-22| 689.88
#2016-11-23| 696.70
#2016-11-24| 696.38
#2016-11-25| 686.02
#2016-11-28| 687.59
#2016-11-29| 690.57
#2016-11-30| 681.17
#2016-12-01| 686.99
#2016-12-02| 671.93
#2016-12-05| 676.08
#2016-12-06| 682.64
#2016-12-07| 684.46
#2016-12-08| 705.27
#2016-12-09| 710.94
#2016-12-12| 693.41
#2016-12-13| 701.64
#2016-12-14| 698.26
#2016-12-15| 683.40
#2016-12-16| 682.11
#2016-12-19| 676.80
#2016-12-20| 679.18
#2016-12-21| 685.20
#2016-12-22| 684.62
#2016-12-23| 676.10
#2016-12-26| 676.10
#2016-12-27| 676.04
#2016-12-28| 681.41
#2016-12-29| 682.41
#2016-12-30| 689.07
#2017-01-02| 689.07
#2017-01-03| 688.62
#2017-01-04| 698.42
#2017-01-05| 715.82
#2017-01-06| 710.90
#2017-01-09| 724.08
#2017-01-10| 721.75
#2017-01-11| 733.82
#2017-01-12| 738.21
#2017-01-13| 736.05
#2017-01-16| 733.06
#2017-01-17| 735.85
#2017-01-18| 737.56
#2017-01-19| 732.13
#2017-01-20| 738.60
#2017-01-23| 743.04
#2017-01-24| 770.32
#2017-01-25| 770.37
#2017-01-26| 768.12
#2017-01-27| 774.71
#2017-01-30| 774.81
#2017-01-31| 774.63
#2017-02-01| 784.74
#2017-02-02| 797.36
#2017-02-03| 800.84
#2017-02-06| 802.71
#2017-02-07| 802.45
#2017-02-08| 807.80
#2017-02-09| 794.98
#2017-02-10| 787.85
#2017-02-13| 790.89
#2017-02-14| 794.80
#2017-02-15| 813.11
#2017-02-16| 810.01
#2017-02-17| 808.24
#2017-02-20| 819.39
#2017-02-21| 813.26
#2017-02-22| 842.56
#2017-02-23| 833.07
#2017-02-24| 806.45
#2017-02-27| 823.22
#2017-02-28| 816.32
#2017-03-01| 807.34
#2017-03-02| 802.00
#2017-03-03| 798.55
#2017-03-06| 798.87
#2017-03-07| 807.11
#2017-03-08| 800.16
#2017-03-09| 769.34
#2017-03-10| 757.28
#2017-03-13| 764.33
#2017-03-14| 748.51
#2017-03-15| 743.44
#2017-03-16| 757.56
#2017-03-17| 755.73
#2017-03-20| 750.92
#2017-03-21| 755.84
#2017-03-22| 749.26
#2017-03-23| 760.01
#2017-03-24| 753.85
#2017-03-27| 746.14
#2017-03-28| 756.29
#2017-03-29| 757.80
#2017-03-30| 755.54
#2017-03-31| 754.95
#2017-04-03| 757.89
#2017-04-04| 757.90
#2017-04-05| 752.01
#2017-04-06| 768.12
#2017-04-07| 771.44
#2017-04-10| 764.82
#2017-04-11| 761.98
#2017-04-12| 761.10
#2017-04-13| 761.20
#2017-04-14| 761.20
#2017-04-17| 761.24
#2017-04-18| 744.81
#2017-04-19| 737.63
#2017-04-20| 734.24
#2017-04-21| 737.92
#2017-04-24| 736.71
#2017-04-25| 751.84
#2017-04-26| 747.18
#2017-04-27| 731.64
#2017-04-28| 733.95
#2017-05-01| 733.91
#2017-05-02| 758.20
#2017-05-03| 758.20
#2017-05-04| 756.13
#2017-05-05| 741.76
#2017-05-08| 748.02
#2017-05-09| 770.23
#2017-05-10| 772.50
#2017-05-11| 759.39
#2017-05-12| 776.04
#2017-05-15| 786.43
#2017-05-16| 800.79
#2017-05-17| 810.41
#2017-05-18| 795.48
#2017-05-19| 792.52
#2017-05-22| 791.78
#2017-05-23| 805.49
#2017-05-24| 805.67
#2017-05-25| 807.37
#2017-05-26| 807.51
#2017-05-29| 810.59
#2017-05-30| 810.74
#2017-05-31| 801.83
#2017-06-01| 802.58
#2017-06-02| 791.26
#2017-06-05| 788.91
#2017-06-06| 783.94
#2017-06-07| 789.72
#2017-06-08| 808.61
#2017-06-09| 799.16
#2017-06-12| 788.33
#2017-06-13| 793.90
#2017-06-14| 794.41
#2017-06-15| 788.04
#2017-06-16| 790.53
#2017-06-19| 792.61
#2017-06-20| 790.86
#2017-06-21| 802.34
#2017-06-22| 796.04
#2017-06-23| 786.99
#2017-06-26| 797.02
#2017-06-27| 793.21
#2017-06-28| 790.32
#2017-06-29| 813.16
#2017-06-30| 816.76
#2017-07-03| 824.23
#2017-07-04| 820.32
#2017-07-05| 823.53
#2017-07-06| 828.27
#2017-07-07| 833.73
#2017-07-10| 835.49
#2017-07-11| 838.66
#2017-07-12| 839.95
#2017-07-13| 855.13
#2017-07-14| 859.82
#2017-07-17| 856.11
#2017-07-18| 856.46
#2017-07-19| 888.78
#2017-07-20| 877.98
#2017-07-21| 883.83
#2017-07-24| 885.62
#2017-07-25| 880.36
#2017-07-26| 884.37
#2017-07-27| 890.39
#2017-07-28| 880.34
#2017-07-31| 905.67
#2017-08-01| 888.76
#2017-08-02| 879.25
#2017-08-03| 871.57
#2017-08-04| 875.12
#2017-08-07| 887.44
#2017-08-08| 893.96
#2017-08-09| 890.06
#2017-08-10| 880.41
#2017-08-11| 854.60
#2017-08-14| 873.84
#2017-08-15| 870.98
#2017-08-16| 912.11
#2017-08-17| 911.38
#2017-08-18| 908.80
#2017-08-21| 935.79
#2017-08-22| 936.73
#2017-08-23| 936.80
#2017-08-24| 953.16
#2017-08-25| 965.44
#2017-08-28| 959.52
#2017-08-29| 959.10
#2017-08-30| 975.58
#2017-08-31| 992.20
#2017-09-01|1030.43
#2017-09-04|1012.01
#2017-09-05|1032.76
#2017-09-06|1033.89
#2017-09-07|1071.01
#2017-09-08|1068.79
#2017-09-11|1076.03
#2017-09-12|1107.75
#2017-09-13|1128.22
#2017-09-14|1122.26
#2017-09-15|1111.37
#2017-09-18|1114.10
#2017-09-19|1082.07
#2017-09-20|1097.34
#2017-09-21|1092.12
#2017-09-22|1103.32
#2017-09-25|1065.76
#2017-09-26|1061.94
#2017-09-27|1063.01
#2017-09-28|1049.51
#2017-09-29|1059.91
#2017-10-02|1060.10
#2017-10-03|1103.14
#2017-10-04|1105.43
#2017-10-05|1104.97
#2017-10-06|1118.44
#2017-10-09|1104.59
#2017-10-10|1115.60
#2017-10-11|1092.85
#2017-10-12|1083.47
#2017-10-13|1092.05
#2017-10-16|1117.75
#2017-10-17|1108.19
#2017-10-18|1082.42
#2017-10-19|1031.83
#2017-10-20|1054.82
#2017-10-23|1065.34
#2017-10-24|1061.94
#2017-10-25|1081.44
#2017-10-26|1069.64
#2017-10-27|1051.85
#2017-10-30|1048.94
#2017-10-31|1063.27
#2017-11-01|1073.38
#2017-11-02|1086.82
#2017-11-03|1080.88
#2017-11-06|1084.44
#2017-11-07|1061.36
#2017-11-08|1055.64
#2017-11-09|1039.97
#2017-11-10|1053.58
#2017-11-13|1041.95
#2017-11-14|1023.54
#2017-11-15|1009.42
#2017-11-16|1022.39
#2017-11-17| 997.09
#2017-11-20| 983.41
#2017-11-21| 993.08
#2017-11-22|1007.88
#2017-11-23|1006.40
#2017-11-24|1002.71
#2017-11-27|1001.26
#2017-11-28| 991.48
#2017-11-29|1012.43
#2017-11-30|1006.83
#2017-12-01|1010.07
#2017-12-04|1016.01
#2017-12-05|1001.64
#2017-12-06| 944.94
#2017-12-07| 941.68
#2017-12-08| 966.46
#2017-12-11| 994.39
#2017-12-12| 983.07
#2017-12-13| 976.35
#2017-12-14| 966.17
#2017-12-15| 955.50
#2017-12-18| 973.33
#2017-12-19| 976.63
#2017-12-20| 972.98
#2017-12-21| 979.98
#2017-12-22| 976.46
#2017-12-25| 976.46
#2017-12-26| 976.78
#2017-12-27| 964.28
#2017-12-28| 970.25
#2017-12-29| 971.82
#2018-01-01| 971.82
#2018-01-02| 986.05
#2018-01-03| 991.62
#2018-01-04| 966.41
#2018-01-05| 970.64
#2018-01-08|1009.68
#2018-01-09|1010.56
#2018-01-10|1003.16
#2018-01-11|1002.39
#2018-01-12|1018.16
#2018-01-15| 998.82
#2018-01-16|1028.48
#2018-01-17|1019.24
#2018-01-18|1024.28
#2018-01-19|1019.46
#2018-01-22|1028.55
#2018-01-23|1021.66
#2018-01-24|1004.45
#2018-01-25| 991.33
#2018-01-26| 999.05
#2018-01-29| 995.59
#2018-01-30| 989.20
#2018-01-31| 988.19
#2018-02-01| 986.31
#2018-02-02| 990.31
#2018-02-05|1005.69
#2018-02-06| 945.67
#2018-02-07| 934.58
#2018-02-08| 923.66
#2018-02-09| 864.56
#2018-02-12| 868.23
#2018-02-13| 873.95
#2018-02-14| 892.76
#2018-02-15| 907.54
#2018-02-16| 907.38
#2018-02-19| 907.34
#2018-02-20| 922.15
#2018-02-21| 948.20
#2018-02-22| 941.04
#2018-02-23| 961.72
#2018-02-26| 969.08
#2018-02-27| 989.40
#2018-02-28| 988.66
#2018-03-01| 983.40
#2018-03-02| 982.25
#2018-03-05| 955.96
#2018-03-06| 961.37
#2018-03-07| 941.30
#2018-03-08| 953.93
#2018-03-09| 963.48
#2018-03-12| 991.74
#2018-03-13|1009.34
#2018-03-14|1003.18
#2018-03-15|1016.21
#2018-03-16|1012.66
#2018-03-19| 991.90
#2018-03-20| 990.77
#2018-03-21| 957.62
#2018-03-22| 942.66
#2018-03-23| 879.07
#2018-03-26| 881.58
#2018-03-27| 887.90
#2018-03-28| 856.20
#2018-03-29| 833.00
#2018-03-30| 833.00
#2018-04-02| 832.97
#2018-04-03| 823.05
#2018-04-04| 812.53
#2018-04-05| 812.53
#2018-04-06| 810.81
#2018-04-09| 790.95
#2018-04-10| 821.60
#2018-04-11| 805.62
#2018-04-12| 808.16
#2018-04-13| 815.56
#2018-04-16| 793.82
#2018-04-17| 775.84
#2018-04-18| 757.18
#2018-04-19| 769.97
#2018-04-20| 763.48
#2018-04-23| 751.82
#2018-04-24| 751.43
#2018-04-25| 751.82
#2018-04-26| 743.24
#2018-04-27| 740.05
#2018-04-30| 750.86
#2018-05-01| 750.80
#2018-05-02| 755.25
#2018-05-03| 781.43
#2018-05-04| 770.58
#2018-05-07| 776.58
#2018-05-08| 785.15
#2018-05-09| 773.42
#2018-05-10| 793.85
#2018-05-11| 788.70
#2018-05-14| 803.38
#2018-05-15| 798.11
#2018-05-16| 785.03
#2018-05-17| 768.25
#2018-05-18| 774.96
#2018-05-21| 791.75
#2018-05-22| 791.68
#2018-05-23| 771.04
#2018-05-24| 780.95
#2018-05-25| 779.51
#2018-05-28| 787.70
#2018-05-29| 776.40
#2018-05-30| 733.68
#2018-05-31| 730.91
#2018-06-01| 711.20
#2018-06-04| 717.65
#2018-06-05| 714.93
#2018-06-06| 722.43
#2018-06-07| 729.20
#2018-06-08| 732.42
#2018-06-11| 726.60
#2018-06-12| 724.47
#2018-06-13| 722.08
#2018-06-14| 723.52
#2018-06-15| 723.36
#2018-06-18| 723.37
#2018-06-19| 694.43
#2018-06-20| 687.51
#2018-06-21| 669.62
#2018-06-22| 671.27
#2018-06-25| 647.55
#2018-06-26| 651.70
#2018-06-27| 632.47
#2018-06-28| 631.60
#2018-06-29| 644.36
#2018-07-02| 644.37
#2018-07-03| 623.55
#2018-07-04| 614.26
#2018-07-05| 603.70
#2018-07-06| 608.14
#2018-07-09| 612.64
#2018-07-10| 620.72
#2018-07-11| 607.00
#2018-07-12| 616.08
#2018-07-13| 607.12
#2018-07-16| 594.90
#2018-07-17| 591.54
#2018-07-18| 594.47
#2018-07-19| 589.14
#2018-07-20| 588.37
#2018-07-23| 598.90
#2018-07-24| 615.42
#2018-07-25| 633.89
#2018-07-26| 628.56
#2018-07-27| 628.35
#2018-07-30| 629.09
#2018-07-31| 645.98
#2018-08-01| 657.05
#2018-08-02| 647.60
#2018-08-03| 621.54
#2018-08-06| 610.05
#2018-08-07| 626.99
#2018-08-08| 618.30
#2018-08-09| 619.61
#2018-08-10| 608.27
#2018-08-13| 595.48
#2018-08-14| 588.83
#2018-08-15| 577.54
#2018-08-16| 567.86
#2018-08-17| 566.31
#2018-08-20| 581.56
#2018-08-21| 600.85
#2018-08-22| 598.79
#2018-08-23| 577.32
#2018-08-24| 567.48
#2018-08-27| 576.43
#2018-08-28| 568.89
#2018-08-29| 570.43
#2018-08-30| 561.45
#2018-08-31| 556.34
#2018-09-03| 547.75
#2018-09-04| 551.12
#2018-09-05| 531.23
#2018-09-06| 525.79
#2018-09-07| 522.16
#2018-09-10| 505.74
#2018-09-11| 494.71
#2018-09-12| 491.45
#2018-09-13| 516.34
#2018-09-14| 521.42
#2018-09-17| 516.04
#2018-09-18| 523.84
#2018-09-19| 543.78
#2018-09-20| 528.63
#2018-09-21| 550.85
#2018-09-24| 539.30
#2018-09-25| 539.50
#2018-09-26| 530.20
#2018-09-27| 517.14
#2018-09-28| 514.91
#2018-10-01| 514.84
#2018-10-02| 512.08
#2018-10-03| 512.70
#2018-10-04| 505.50
#2018-10-05| 499.46
#2018-10-08| 490.50
#2018-10-09| 486.32
#2018-10-10| 488.12
#2018-10-11| 463.05
#2018-10-12| 473.63
#2018-10-15| 464.60
#2018-10-16| 465.10
#2018-10-17| 464.99
#2018-10-18| 466.70
#2018-10-19| 474.27
#2018-10-22| 489.36
#2018-10-23| 468.06
#2018-10-24| 462.47
#2018-10-25| 456.38
#2018-10-26| 447.12
#2018-10-29| 440.51
#2018-10-30| 435.34
#2018-10-31| 448.51
#2018-11-01| 454.61
#2018-11-02| 492.74
#2018-11-05| 470.10
#2018-11-06| 462.60
#2018-11-07| 464.86
#2018-11-08| 463.39
#2018-11-09| 454.30
#2018-11-12| 456.86
#2018-11-13| 461.82
#2018-11-14| 459.88
#2018-11-15| 470.09
#2018-11-16| 471.85
#2018-11-19| 477.25
#2018-11-20| 471.74
#2018-11-21| 470.92
#2018-11-22| 470.53
#2018-11-23| 468.62
#2018-11-26| 472.25
#2018-11-27| 472.88
#2018-11-28| 474.75
#2018-11-29| 471.93
#2018-11-30| 483.27
#2018-12-03| 509.20
#2018-12-04| 513.32
#2018-12-05| 502.74
#2018-12-06| 492.34
#2018-12-07| 487.51
#2018-12-10| 477.58
#2018-12-11| 476.17
#2018-12-12| 476.41
#2018-12-13| 482.00
#2018-12-14| 468.70
#2018-12-17| 464.40
#2018-12-18| 464.78
#2018-12-19| 466.97
#2018-12-20| 465.13
#2018-12-21| 453.31
#2018-12-24| 451.67
#2018-12-25| 451.67
#2018-12-26| 451.91
#2018-12-27| 450.06
#2018-12-28| 452.74
#2018-12-31| 454.58
#2019-01-01| 454.58
#2019-01-02| 439.78
#2019-01-03| 433.26
#2019-01-04| 429.53
#2019-01-07| 437.63
#2019-01-08| 437.60
#2019-01-09| 447.00
#2019-01-10| 477.02
#2019-01-11| 485.00
#2019-01-14| 476.47
#2019-01-15| 481.02
#2019-01-16| 482.56
#2019-01-17| 481.52
#2019-01-18| 486.49
#2019-01-21| 490.84
#2019-01-22| 483.30
#2019-01-23| 487.59
#2019-01-24| 509.62
#2019-01-25| 515.62
#2019-01-28| 510.13
#2019-01-29| 510.45
#2019-01-30| 510.73
#2019-01-31| 517.66
#2019-02-01| 517.21
#2019-02-04| 516.45
#2019-02-05| 516.46
#2019-02-06| 516.46
#2019-02-07| 516.40
#2019-02-08| 526.71
#2019-02-11| 527.23
#2019-02-12| 541.25
#2019-02-13| 548.51
#2019-02-14| 553.11
#2019-02-15| 539.20
#2019-02-18| 546.71
#2019-02-19| 546.23
#2019-02-20| 556.16
#2019-02-21| 562.76
#2019-02-22| 568.50
#2019-02-25| 578.83
#2019-02-26| 570.23
#2019-02-27| 553.63
#2019-02-28| 541.17
#2019-03-01| 546.73
#2019-03-04| 557.24
#2019-03-05| 554.46
#2019-03-06| 559.61
#2019-03-07| 548.86
#2019-03-08| 534.25
#2019-03-11| 535.51
#2019-03-12| 537.36
#2019-03-13| 530.93
#2019-03-14| 527.47
#2019-03-15| 528.30
#2019-03-18| 531.76
#2019-03-19| 531.87
#2019-03-20| 510.37
#2019-03-21| 508.14
#2019-03-22| 517.77
#2019-03-25| 507.85
#2019-03-26| 506.56
#2019-03-27| 509.68
#2019-03-28| 511.84
#2019-03-29| 516.06
#2019-04-01| 523.29
#2019-04-02| 521.82
#2019-04-03| 523.76
#2019-04-04| 525.67
#2019-04-05| 525.63
#2019-04-08| 529.73
#2019-04-09| 533.02
#2019-04-10| 536.04
#2019-04-11| 529.13
#2019-04-12| 522.72
#2019-04-15| 521.93
#2019-04-16| 517.30
#2019-04-17| 523.46
#2019-04-18| 523.47
#2019-04-19| 523.47
#2019-04-22| 523.46
#2019-04-23| 510.28
#2019-04-24| 509.26
#2019-04-25| 500.85
#2019-04-26| 502.77
#2019-04-29| 498.88
#2019-04-30| 490.08
#2019-05-01| 490.10
#2019-05-02| 489.52
#2019-05-03| 490.13
#2019-05-06| 475.25
#2019-05-07| 479.24
#2019-05-08| 467.07
#2019-05-09| 454.22
#2019-05-10| 458.72
#2019-05-13| 458.69
#2019-05-14| 444.20
#2019-05-15| 447.75
#2019-05-16| 448.83
#2019-05-17| 439.44
#2019-05-20| 430.39
#2019-05-21| 430.27
#2019-05-22| 429.75
#2019-05-23| 422.92
#2019-05-24| 421.97
#2019-05-27| 420.40
#2019-05-28| 424.13
#2019-05-29| 410.51
#2019-05-30| 409.35
#2019-05-31| 407.24
#2019-06-03| 402.77
#2019-06-04| 395.43
#2019-06-05| 399.19
#2019-06-06| 400.71
#2019-06-07| 400.66
#2019-06-10| 410.94
#2019-06-11| 417.22
#2019-06-12| 411.56
#2019-06-13| 410.32
#2019-06-14| 406.73
#2019-06-17| 404.91
#2019-06-18| 409.56
#2019-06-19| 427.70
#2019-06-20| 432.81
#2019-06-21| 423.61
#2019-06-24| 429.44
#2019-06-25| 426.98
#2019-06-26| 432.16
#2019-06-27| 441.43
#2019-06-28| 438.36
#2019-07-01| 438.34
#2019-07-02| 453.64
#2019-07-03| 448.88
#2019-07-04| 445.01
#2019-07-05| 440.16
#2019-07-08| 429.86
#2019-07-09| 410.69
#2019-07-10| 412.58
#2019-07-11| 412.76
#2019-07-12| 409.60
#2019-07-15| 413.73
#2019-07-16| 416.93
#2019-07-17| 416.40
#2019-07-18| 412.52
#2019-07-19| 414.40
#2019-07-22| 410.13
#2019-07-23| 411.61
#2019-07-24| 412.59
#2019-07-25| 417.22
#2019-07-26| 409.34
#2019-07-29| 405.18
#2019-07-30| 402.86
#2019-07-31| 397.99
#2019-08-01| 393.27
#2019-08-02| 379.07
#2019-08-05| 359.35
#2019-08-06| 350.07
#2019-08-07| 353.16
#2019-08-08| 359.06
#2019-08-09| 355.37
#2019-08-12| 352.83
#2019-08-13| 341.56
#2019-08-14| 344.94
#2019-08-15| 349.40
#2019-08-16| 351.01
#2019-08-19| 362.29
#2019-08-20| 362.22
#2019-08-21| 360.09
#2019-08-22| 359.67
#2019-08-23| 363.70
#2019-08-26| 354.13
#2019-08-27| 357.47
#2019-08-28| 355.21
#2019-08-29| 354.67
#2019-08-30| 366.85
#2019-09-02| 376.62
#2019-09-03| 373.55
#2019-09-04| 376.86
#2019-09-05| 387.54
#2019-09-06| 401.77
#2019-09-09| 403.38
#2019-09-10| 407.71
#2019-09-11| 414.67
#2019-09-12| 415.26
#2019-09-13| 423.43
#2019-09-16| 423.82
#2019-09-17| 416.79
#2019-09-18| 416.25
#2019-09-19| 417.53
#2019-09-20| 414.47
#2019-09-23| 407.01
#2019-09-24| 406.03
#2019-09-25| 391.78
#2019-09-26| 394.56
#2019-09-27| 395.44
#2019-09-30| 402.96
#2019-10-01| 402.81
#2019-10-02| 399.03
#2019-10-03| 394.87
#2019-10-04| 392.23
#2019-10-07| 392.23
#2019-10-08| 398.43
#2019-10-09| 389.96
#2019-10-10| 389.50
#2019-10-11| 405.31
#2019-10-14| 415.94
#2019-10-15| 416.91
#2019-10-16| 416.63
#2019-10-17| 415.34
#2019-10-18| 415.06
#2019-10-21| 414.01
#2019-10-22| 417.95
#2019-10-23| 418.49
#2019-10-24| 424.28
#2019-10-25| 422.66
#2019-10-28| 420.08
#2019-10-29| 417.56
#2019-10-30| 417.29
#2019-10-31| 414.51
#2019-11-01| 420.22
#2019-11-04| 444.86
#2019-11-05| 457.46
#2019-11-06| 456.22
#2019-11-07| 463.16
#2019-11-08| 467.91
#2019-11-11| 459.03
#2019-11-12| 476.56
#2019-11-13| 474.46
#2019-11-14| 469.64
#2019-11-15| 461.93
#2019-11-18| 470.76
#2019-11-19| 481.83
#2019-11-20| 484.62
#2019-11-21| 489.37
#2019-11-22| 479.36
#2019-11-25| 486.78
#2019-11-26| 477.05
#2019-11-27| 486.73
#2019-11-28| 482.15
#2019-11-29| 476.09
#2019-12-02| 480.29
#2019-12-03| 485.29
#2019-12-04| 470.96
#2019-12-05| 477.04
#2019-12-06| 481.13
#2019-12-09| 495.53
#2019-12-10| 496.95
#2019-12-11| 514.83
#2019-12-12| 518.74
#2019-12-13| 532.31
#2019-12-16| 526.23
#2019-12-17| 528.76
#2019-12-18| 526.20
#2019-12-19| 510.70
#2019-12-20| 509.09
#2019-12-23| 513.96
#2019-12-24| 508.42
#2019-12-25| 508.42
#2019-12-26| 508.42
#2019-12-27| 507.65
#2019-12-30| 510.04
#2019-12-31| 504.46
#2020-01-01| 504.46
#2020-01-02| 513.56
#2020-01-03| 510.66
#2020-01-06| 504.71
#2020-01-07| 486.11
#2020-01-08| 483.96
#2020-01-09| 491.48
#2020-01-10| 506.74
#2020-01-13| 506.52
#2020-01-14| 516.35
#2020-01-15| 521.12
#2020-01-16| 511.84
#2020-01-17| 518.42
#2020-01-20| 509.50
#2020-01-21| 495.32
#2020-01-22| 514.55
#2020-01-23| 510.39
#2020-01-24| 514.89
#2020-01-27| 514.54
#2020-01-28| 514.64
#2020-01-29| 494.36
#2020-01-30| 471.71
#2020-01-31| 462.63
#2020-02-03| 466.30
#2020-02-04| 472.78
#2020-02-05| 478.01
#2020-02-06| 486.74
#2020-02-07| 476.66
#2020-02-10| 470.13
#2020-02-11| 473.49
#2020-02-12| 480.20
#2020-02-13| 475.12
#2020-02-14| 478.90
#2020-02-17| 486.19
#2020-02-18| 504.84
#2020-02-19| 539.02
#2020-02-20| 548.45
#2020-02-21| 538.23
#2020-02-24| 533.91
#2020-02-25| 544.19
#2020-02-26| 554.70
#2020-02-27| 563.58
#2020-02-28| 553.39
#2020-03-02| 565.41
#2020-03-03| 553.79
#2020-03-04| 549.77
#2020-03-05| 547.83
#2020-03-06| 520.01
#2020-03-09| 485.78
#2020-03-10| 489.06
#2020-03-11| 485.42
#2020-03-12| 471.80
#2020-03-13| 470.06
#2020-03-16| 446.61
#2020-03-17| 436.04
#2020-03-18| 417.85
#2020-03-19| 391.04
#2020-03-20| 417.35
#2020-03-23| 393.57
#2020-03-24| 408.18
#2020-03-25| 426.59
#2020-03-26| 432.83
#2020-03-27| 439.32
#2020-03-30| 422.60
#2020-03-31| 436.32
#2020-04-01| 429.09
#2020-04-02| 428.64
#2020-04-03| 424.88
#2020-04-06| 446.47
#2020-04-07| 458.78
#2020-04-08| 450.27
#2020-04-09| 458.02
#2020-04-10| 458.02
#2020-04-13| 458.02
#2020-04-14| 460.09
#2020-04-15| 468.99
#2020-04-16| 463.80
#2020-04-17| 472.54
#2020-04-20| 475.55
#2020-04-21| 460.50
#2020-04-22| 453.62
#2020-04-23| 448.87
#2020-04-24| 445.65
#2020-04-27| 447.91
#2020-04-28| 453.97
#2020-04-29| 458.58
#2020-04-30| 458.47
#2020-05-01| 458.47
#2020-05-04| 440.99
#2020-05-05| 434.15
#2020-05-06| 436.17
#2020-05-07| 436.30
#2020-05-08| 439.70
#2020-05-11| 442.26
#2020-05-12| 437.11
#2020-05-13| 435.15
#2020-05-14| 428.98
#2020-05-15| 428.34
#2020-05-18| 430.37
#2020-05-19| 437.40
#2020-05-20| 424.68
#2020-05-21| 423.77
#2020-05-22| 404.67
#2020-05-25| 402.88
#2020-05-26| 403.43
#2020-05-27| 402.65
#2020-05-28| 405.83
#2020-05-29| 409.49
#2020-06-01| 403.15
#2020-06-02| 402.59
#2020-06-03| 410.44
#2020-06-04| 426.26
#2020-06-05| 428.73
#2020-06-08| 434.84
#2020-06-09| 451.41
#2020-06-10| 448.08
#2020-06-11| 439.13
#2020-06-12| 431.21
#2020-06-15| 433.28
#2020-06-16| 437.67
#2020-06-17| 436.03
#2020-06-18| 436.18
#2020-06-19| 436.82
#2020-06-22| 427.14
#2020-06-23| 425.37
#2020-06-24| 433.99
#2020-06-25| 433.97
#2020-06-26| 433.38
#2020-06-29| 431.29
#2020-06-30| 429.96
#2020-07-01| 429.94
#2020-07-02| 453.44
#2020-07-03| 466.87
#2020-07-06| 512.29
#2020-07-07| 528.72
#2020-07-08| 552.98
#2020-07-09| 572.32
#2020-07-10| 541.02
#2020-07-13| 566.60
#2020-07-14| 592.21
#2020-07-15| 577.51
#2020-07-16| 561.45
#2020-07-17| 565.41
#2020-07-20| 625.09
#2020-07-21| 592.19
#2020-07-22| 573.84
#2020-07-23| 583.67
#2020-07-24| 562.21
#2020-07-27| 552.49
#2020-07-28| 575.61
#2020-07-29| 570.17
#2020-07-30| 578.96
#2020-07-31| 582.69
#2020-08-03| 580.73
#2020-08-04| 587.10
#2020-08-05| 600.13
#2020-08-06| 610.60
#2020-08-07| 600.11
#2020-08-10| 594.71
#2020-08-11| 589.44
#2020-08-12| 574.07
#2020-08-13| 563.73
#2020-08-14| 566.73
#2020-08-17| 576.72
#2020-08-18| 566.48
#2020-08-19| 558.54
#2020-08-20| 550.11
#2020-08-21| 574.51
#2020-08-24| 584.24
#2020-08-25| 581.22
#2020-08-26| 575.56
#2020-08-27| 566.33
#2020-08-28| 581.43
#2020-08-31| 563.58
#2020-09-01| 572.48
#2020-09-02| 569.53
#2020-09-03| 595.14
#2020-09-04| 593.30
#2020-09-07| 583.01
#2020-09-08| 594.88
#2020-09-09| 575.44
#2020-09-10| 577.05
#2020-09-11| 584.84
#2020-09-14| 606.04
#2020-09-15| 631.36
#2020-09-16| 652.63
#2020-09-17| 666.36
#2020-09-18| 669.34
#2020-09-21| 656.69
#2020-09-22| 635.60
#2020-09-23| 692.54
#2020-09-24| 662.04
#2020-09-25| 637.68
#2020-09-28| 636.13
#2020-09-29| 635.47
#2020-09-30| 633.95
#2020-10-01| 633.94
#2020-10-02| 633.93
#2020-10-05| 633.42
#2020-10-06| 646.33
#2020-10-07| 644.87
#2020-10-08| 653.65
#2020-10-09| 647.97
#2020-10-12| 667.34
#2020-10-13| 667.34
#2020-10-14| 650.02
#2020-10-15| 640.33
#2020-10-16| 662.20
#2020-10-19| 676.08
#2020-10-20| 706.05
#2020-10-21| 704.07
#2020-10-22| 702.42
#2020-10-23| 690.33
#2020-10-26| 690.34
#2020-10-27| 680.70
#2020-10-28| 683.96
#2020-10-29| 683.72
#2020-10-30| 662.92
#2020-11-02| 673.19
#2020-11-03| 689.95
#2020-11-04| 693.73
#2020-11-05| 698.92
#2020-11-06| 704.11
#2020-11-09| 719.27
#2020-11-10| 709.32
#2020-11-11| 712.98
#2020-11-12| 716.22
#2020-11-13| 714.00
#2020-11-16| 728.45
#2020-11-17| 741.06
#2020-11-18| 732.30
#2020-11-19| 722.06
#2020-11-20| 750.75
#2020-11-23| 762.46
#2020-11-24| 774.52
#2020-11-25| 765.18
#2020-11-26| 768.91
#2020-11-27| 758.32
#2020-11-30| 738.70
#2020-12-01| 756.52
#2020-12-02| 753.13
#2020-12-03| 749.50
#2020-12-04| 743.38
#2020-12-07| 723.64
#2020-12-08| 754.96
#2020-12-09| 749.36
#2020-12-10| 744.44
#2020-12-11| 755.95
#2020-12-14| 741.35
#2020-12-15| 746.37
#2020-12-16| 751.15
#2020-12-17| 771.74
#2020-12-18| 774.46
#2020-12-21| 765.44
#2020-12-22| 752.16
#2020-12-23| 776.32
#2020-12-24| 775.14
#2020-12-25| 775.14
#2020-12-28| 758.96
#2020-12-29| 750.47
#2020-12-30| 763.16
#2020-12-31| 768.15
#2021-01-01| 768.15
#2021-01-04| 761.57
#2021-01-05| 754.62
#2021-01-06| 792.89
#2021-01-07| 799.21
#2021-01-08| 785.98
#2021-01-11| 779.83
#2021-01-12| 786.96
#2021-01-13| 787.12
#2021-01-14| 817.32
#2021-01-15| 811.63
#2021-01-18| 804.26
#2021-01-19| 835.99
#2021-01-20| 870.87
#2021-01-21| 875.69
#2021-01-22| 858.70
#2021-01-25| 868.35
#2021-01-26| 858.31
#2021-01-27| 833.35
#2021-01-28| 827.96
#2021-01-29| 826.24
#2021-02-01| 844.98
#2021-02-02| 866.53
#2021-02-03| 870.67
#2021-02-04| 866.02
#2021-02-05| 883.51
#2021-02-08| 895.59
#2021-02-09| 912.38
#2021-02-10| 890.30
#2021-02-11| 892.41
#2021-02-12| 892.40
#2021-02-15| 892.41
#2021-02-16| 902.89
#2021-02-17| 920.79
#2021-02-18| 956.51
#2021-02-19| 998.94
#2021-02-22|1001.14
#2021-02-23| 910.26
#2021-02-24| 862.97
#2021-02-25| 870.96
#2021-02-26| 830.22
#2021-03-01| 883.09
#2021-03-02| 872.20
#2021-03-03| 880.09
#2021-03-04| 841.56
#2021-03-05| 851.89
#2021-03-08| 818.07
#2021-03-09| 827.11
#2021-03-10| 842.14
#2021-03-11| 868.90
#2021-03-12| 876.11
#2021-03-15| 884.21
#2021-03-16| 894.55
#2021-03-17| 852.17
#2021-03-18| 868.11
#2021-03-19| 804.44
#2021-03-22| 821.19
#2021-03-23| 794.13
#2021-03-24| 753.61
#2021-03-25| 760.76
#2021-03-26| 772.87
#2021-03-29| 780.89
#2021-03-30| 783.33
#2021-03-31| 777.92
#2021-04-01| 787.42
#2021-04-02| 787.42
#2021-04-05| 787.47
#2021-04-06| 787.38
#2021-04-07| 805.06
#2021-04-08| 803.83
#2021-04-09| 801.06
#2021-04-12| 776.78
#2021-04-13| 768.67
#2021-04-14| 766.20
#2021-04-15| 760.80
#2021-04-16| 784.78
#2021-04-19| 794.10
#2021-04-20| 794.03
#2021-04-21| 782.10
#2021-04-22| 782.03
#2021-04-23| 792.37
#2021-04-26| 801.43
#2021-04-27| 781.75
#2021-04-28| 788.27
#2021-04-29| 766.65
#2021-04-30| 753.21
#2021-05-03| 756.51
#2021-05-04| 765.82
#2021-05-05| 764.63
#2021-05-06| 765.40
#2021-05-07| 816.98
#2021-05-10| 820.23
#2021-05-11| 822.56
#2021-05-12| 808.39
#2021-05-13| 836.53
#2021-05-14| 823.10
#2021-05-17| 846.23
#2021-05-18| 854.05
#2021-05-19| 854.16
#2021-05-20| 902.28
#2021-05-21| 899.09
#2021-05-24| 891.32
#2021-05-25| 894.30
#2021-05-26| 874.97
#2021-05-27| 902.55
#2021-05-28| 883.01
#2021-05-31| 863.45
#2021-06-01| 858.39
#2021-06-02| 884.48
#2021-06-03| 881.28
#2021-06-04| 843.77
#2021-06-07| 848.40
#2021-06-08| 835.02
#2021-06-09| 826.86
#2021-06-10| 828.53
#2021-06-11| 839.80
#2021-06-14| 839.60
#2021-06-15| 845.59
#2021-06-16| 832.57
#2021-06-17| 826.52
#2021-06-18| 846.27
#2021-06-21| 842.46
#2021-06-22| 851.99
#2021-06-23| 869.75
#2021-06-24| 904.72
#2021-06-25| 929.09
#2021-06-28| 902.04
#2021-06-29| 885.05
#2021-06-30| 883.89
#2021-07-01| 883.93
#2021-07-02| 933.65
#2021-07-05| 966.30
#2021-07-06| 984.07
#2021-07-07| 987.10
#2021-07-08| 942.86
#2021-07-09| 952.90
#2021-07-12| 960.68
#2021-07-13| 962.80
#2021-07-14| 954.79
#2021-07-15| 957.16
#2021-07-16| 959.18
#2021-07-19| 941.72
#2021-07-20| 921.55
#2021-07-21| 905.66
#2021-07-22| 928.58
#2021-07-23| 905.73
#2021-07-26| 878.33
#2021-07-27| 797.17
#2021-07-28| 826.31
#2021-07-29| 856.32
#2021-07-30| 854.40
#2021-08-02| 881.55
#2021-08-03| 871.76
#2021-08-04| 909.36
#2021-08-05| 871.48
#2021-08-06| 888.71
#2021-08-09| 902.70
#2021-08-10| 914.03
#2021-08-11| 924.14
#2021-08-12| 902.74
#2021-08-13| 923.17
#2021-08-16| 925.19
#2021-08-17| 884.04
#2021-08-18| 886.10
#2021-08-19| 864.03
#2021-08-20| 845.37
#2021-08-23| 872.19
#2021-08-24| 904.10
#2021-08-25| 915.91
#2021-08-26| 918.92
#2021-08-27| 929.62
#2021-08-30| 926.77
#2021-08-31| 922.81
#2021-09-01| 901.13
#2021-09-02| 906.31
#2021-09-03| 925.39
#2021-09-06| 928.27
#2021-09-07| 938.72
#2021-09-08| 937.52
#2021-09-09| 929.69
#2021-09-10| 951.53
#2021-09-13| 952.64
#2021-09-14| 929.68
#2021-09-15| 907.87
#2021-09-16| 896.60
#2021-09-17| 895.67
#2021-09-20| 868.33
#2021-09-21| 870.60
#2021-09-22| 870.86
#2021-09-23| 916.27
#2021-09-24| 882.91
#2021-09-27| 859.43
#2021-09-28| 841.46
#2021-09-29| 815.55
#2021-09-30| 799.62
#2021-10-01| 799.46
#2021-10-04| 780.44
#2021-10-05| 777.29
#2021-10-06| 786.28
#2021-10-07| 802.20
#2021-10-08| 791.67
#2021-10-11| 789.65
#2021-10-12| 785.43
#2021-10-13| 785.50
#2021-10-14| 785.69
#2021-10-15| 825.44
#2021-10-18| 833.97
#2021-10-19| 855.93
#2021-10-20| 845.67
#2021-10-21| 836.17
#2021-10-22| 844.13
#2021-10-25| 850.34
#2021-10-26| 843.42
#2021-10-27| 813.00
#2021-10-28| 793.07
#2021-10-29| 800.56
#2021-11-01| 786.51
#2021-11-02| 778.77
#2021-11-03| 787.96
#2021-11-04| 783.81
#2021-11-05| 768.87
#2021-11-08| 767.78
#2021-11-09| 787.94
#2021-11-10| 787.42
#2021-11-11| 830.67
#2021-11-12| 863.08
#2021-11-15| 853.05
#2021-11-16| 878.04
#2021-11-17| 879.71
#2021-11-18| 877.98
#2021-11-19| 900.23
#2021-11-22| 867.47
#2021-11-23| 913.25
#2021-11-24| 912.40
#2021-11-25| 930.13
#2021-11-26| 889.86
#2021-11-29| 886.33
#2021-11-30| 879.60
#2021-12-01| 902.26
#2021-12-02| 906.08
#2021-12-03| 898.98
#2021-12-06| 866.14
#2021-12-07| 862.85
#2021-12-08| 867.98
#2021-12-09| 842.17
#2021-12-10| 827.73
#2021-12-13| 741.56
#2021-12-14| 732.63
#2021-12-15| 764.70
#2021-12-16| 752.31
#2021-12-17| 748.36
#2021-12-20| 711.91
#2021-12-21| 728.11
#2021-12-22| 719.24
#2021-12-23| 729.97
#2021-12-24| 742.70
#2021-12-27| 742.59
#2021-12-28| 734.26
#2021-12-29| 720.78
#2021-12-30| 710.94
#2021-12-31| 729.09
#2022-01-03| 724.06
#2022-01-04| 732.73
#2022-01-05| 711.71
#2022-01-06| 724.32
#2022-01-07| 727.84
#2022-01-10| 731.94
#2022-01-11| 749.97
#2022-01-12| 761.35
#2022-01-13| 752.38
#2022-01-14| 736.07
#2022-01-17| 723.82
#2022-01-18| 729.17
#2022-01-19| 727.54
#2022-01-20| 742.65
#2022-01-21| 741.28
#2022-01-24| 555.80
#2022-01-25| 555.83
#2022-01-26| 559.22
#2022-01-27| 549.03
#2022-01-28| 530.81
#2022-01-31| 530.25
#2022-02-01| 530.49
#2022-02-02| 530.53
#2022-02-03| 530.55
#2022-02-04| 548.71
#2022-02-07| 556.54
#2022-02-08| 551.66
#2022-02-09| 555.49
#2022-02-10| 562.89
#2022-02-11| 558.96
#2022-02-14| 545.56
#2022-02-15| 547.65
#2022-02-16| 555.82
#2022-02-17| 560.47
#2022-02-18| 557.77
#2022-02-21| 552.12
#2022-02-22| 548.40
#2022-02-23| 541.81
#2022-02-24| 520.13
#2022-02-25| 512.88
#2022-02-28| 506.40
#2022-03-01| 516.61
#2022-03-02| 504.45
#2022-03-03| 503.03
#2022-03-04| 496.31
#2022-03-07| 478.85
#2022-03-08| 445.81
#2022-03-09| 452.31
#2022-03-10| 455.62
#2022-03-11| 453.99
#2022-03-14| 431.54
#2022-03-15| 403.30
#2022-03-16| 439.96
#2022-03-17| 471.22
#2022-03-18| 493.49
#2022-03-21| 476.70
#2022-03-22| 482.25
#2022-03-23| 483.13
#2022-03-24| 487.34
#2022-03-25| 470.04
#2022-03-28| 463.27
#2022-03-29| 453.10
#2022-03-30| 466.38
#2022-03-31| 459.38
#2022-04-01| 464.17
#2022-04-04| 473.73
#2022-04-05| 473.68
#2022-04-06| 467.28
#2022-04-07| 454.11
#2022-04-08| 460.85
#2022-04-11| 457.67
#2022-04-12| 457.18
#2022-04-13| 461.17
#2022-04-14| 471.52
#2022-04-15| 471.52
#2022-04-18| 471.49
#2022-04-19| 457.67
#2022-04-20| 455.56
#2022-04-21| 447.74
#2022-04-22| 452.39
#2022-04-25| 429.90
#2022-04-26| 427.84
#2022-04-27| 431.11
#2022-04-28| 442.90
#2022-04-29| 452.97
#2022-05-02| 452.88
#2022-05-03| 451.70
#2022-05-04| 441.02
#2022-05-05| 441.58
#2022-05-06| 430.13
#2022-05-09| 430.13
#2022-05-10| 429.90
#2022-05-11| 428.44
#2022-05-12| 424.09
#2022-05-13| 426.31
#2022-05-16| 424.99
#2022-05-17| 431.12
#2022-05-18| 436.64
#2022-05-19| 423.87
#2022-05-20| 438.17
#2022-05-23| 437.88
#2022-05-24| 430.28
#2022-05-25| 434.04
#2022-05-26| 433.60
#2022-05-27| 430.94
#2022-05-30| 437.01
#2022-05-31| 449.78
#2022-06-01| 450.37
#2022-06-02| 443.99
#2022-06-03| 444.01
#2022-06-06| 446.78
#2022-06-07| 444.81
#2022-06-08| 459.25
#2022-06-09| 448.77
#2022-06-10| 443.59
#2022-06-13| 426.93
#2022-06-14| 421.90
#2022-06-15| 426.28
#2022-06-16| 418.13
#2022-06-17| 421.50
#2022-06-20| 428.74
#2022-06-21| 431.84
#2022-06-22| 426.21
#2022-06-23| 424.14
#2022-06-24| 426.79
#2022-06-27| 441.33
#2022-06-28| 457.31
#2022-06-29| 448.60
#2022-06-30| 459.51
#2022-07-01| 459.52
#2022-07-04| 463.77
#2022-07-05| 461.10
#2022-07-06| 486.28
#2022-07-07| 477.65
#2022-07-08| 472.68
#2022-07-11| 453.17
#2022-07-12| 447.98
#2022-07-13| 437.66
#2022-07-14| 433.07
#2022-07-15| 422.61
#2022-07-18| 439.58
#2022-07-19| 448.49
#2022-07-20| 449.24
#2022-07-21| 450.12
#2022-07-22| 413.83
#2022-07-25| 404.25
#2022-07-26| 409.12
#2022-07-27| 394.67
#2022-07-28| 401.30
#2022-07-29| 407.30
#2022-08-01| 401.77
#2022-08-02| 390.74
#2022-08-03| 390.52
#2022-08-04| 396.71
#2022-08-05| 411.35
#2022-08-08| 423.27
#2022-08-09| 428.22
#2022-08-10| 416.31
#2022-08-11| 421.81
#2022-08-12| 426.41
#2022-08-15| 418.45
#2022-08-16| 425.18
#2022-08-17| 428.19
#2022-08-18| 426.25
#2022-08-19| 421.05
#2022-08-22| 417.47
#2022-08-23| 409.32
#2022-08-24| 399.43
#2022-08-25| 400.59
#2022-08-26| 396.95
#2022-08-29| 390.16
#2022-08-30| 389.16
#2022-08-31| 389.75
#2022-09-01| 384.48
#2022-09-02| 379.92
#2022-09-05| 383.19
#2022-09-06| 386.96
#2022-09-07| 383.03
#2022-09-08| 381.68
#2022-09-09| 389.55
#2022-09-12| 389.57
#2022-09-13| 395.64
#2022-09-14| 383.35
#2022-09-15| 379.39
#2022-09-16| 376.48
#2022-09-19| 371.87
#2022-09-20| 377.72
#2022-09-21| 370.59
#2022-09-22| 357.67
#2022-09-23| 348.48
#2022-09-26| 353.68
#2022-09-27| 358.09
#2022-09-28| 327.63
#2022-09-29| 320.60
#2022-09-30| 320.61
#2022-10-03| 316.17
#2022-10-04| 316.17
#2022-10-05| 330.76
#2022-10-06| 334.86
#2022-10-07| 323.26
#2022-10-10| 316.87
#2022-10-11| 318.14
#2022-10-12| 318.22
#2022-10-13| 316.50
#2022-10-14| 317.35
#2022-10-17| 318.17
#2022-10-18| 329.07
#2022-10-19| 325.27
#2022-10-20| 325.67
#2022-10-21| 330.12
#2022-10-24| 312.59
#2022-10-25| 312.20
#2022-10-26| 316.90
#2022-10-27| 329.22
#2022-10-28| 318.01
#2022-10-31| 307.50
#2022-11-01| 314.08
#2022-11-02| 326.94
#2022-11-03| 319.90
#2022-11-04| 330.37
#2022-11-07| 346.83
#2022-11-08| 339.79
#2022-11-09| 343.94
#2022-11-10| 328.31
#2022-11-11| 347.33
#2022-11-14| 357.36
#2022-11-15| 372.11
#2022-11-16| 376.91
#2022-11-17| 374.17
#2022-11-18| 374.20
#2022-11-21| 368.22
#2022-11-22| 367.38
#2022-11-23| 365.62
#2022-11-24| 374.79
#2022-11-25| 370.87
#2022-11-28| 367.50
#2022-11-29| 373.87
#2022-11-30| 392.33
#2022-12-01| 394.97
#2022-12-02| 391.60
#2022-12-05| 404.18
#2022-12-06| 409.87
#2022-12-07| 395.21
#2022-12-08| 407.96
#2022-12-09| 421.26
#2022-12-12| 435.37
#2022-12-13| 438.63
#2022-12-14| 466.89
#2022-12-15| 448.31
#2022-12-16| 456.79
#2022-12-19| 444.58
#2022-12-20| 434.96
#2022-12-21| 440.04
#2022-12-22| 437.35
#2022-12-23| 434.61
#2022-12-26| 434.61
#2022-12-27| 434.78
#2022-12-28| 434.05
#2022-12-29| 430.77
#2022-12-30| 432.66
#2023-01-02| 432.66
#2023-01-03| 443.67
#2023-01-04| 459.95
#2023-01-05| 460.64
#2023-01-06| 459.71
#2023-01-09| 465.11
#2023-01-10| 461.43
#2023-01-11| 449.73
#2023-01-12| 456.67
#2023-01-13| 455.99
#2023-01-16| 468.57
#2023-01-17| 452.86
#2023-01-18| 445.00
#2023-01-19| 449.39
#2023-01-20| 452.14
#2023-01-23| 451.84
#2023-01-24| 451.82
#2023-01-25| 451.79
#2023-01-26| 443.52
#2023-01-27| 450.28
#2023-01-30| 430.15
#2023-01-31| 430.88
#2023-02-01| 439.47
#2023-02-02| 443.83
#2023-02-03| 427.14
#2023-02-06| 416.33
#2023-02-07| 409.62
#2023-02-08| 420.80
#2023-02-09| 432.56
#2023-02-10| 431.40
#2023-02-13| 433.38
#2023-02-14| 439.57
#2023-02-15| 418.51
#2023-02-16| 414.60
#2023-02-17| 410.75
#2023-02-20| 416.55
#2023-02-21| 417.47
#2023-02-22| 418.59
#2023-02-23| 415.55
#2023-02-24| 402.34
#2023-02-27| 406.03
#2023-02-28| 404.50
#2023-03-01| 412.87
#2023-03-02| 414.59
#2023-03-03| 415.26
#2023-03-06| 418.32
#2023-03-07| 408.24
#2023-03-08| 398.41
#2023-03-09| 382.75
#2023-03-10| 375.34
#2023-03-13| 376.65
#2023-03-14| 368.55
#2023-03-15| 374.73
#2023-03-16| 374.71
#2023-03-17| 377.49
#2023-03-20| 375.18
#2023-03-21| 379.20
#2023-03-22| 384.58
#2023-03-23| 392.58
#2023-03-24| 388.27
#2023-03-27| 387.94
#2023-03-28| 391.70
#2023-03-29| 392.32
#2023-03-30| 390.90
#2023-03-31| 372.90
#2023-04-03| 381.17
#2023-04-04| 379.29
#2023-04-05| 379.26
#2023-04-06| 378.99
#2023-04-07| 378.99
#2023-04-10| 378.99
#2023-04-11| 389.48
#2023-04-12| 385.98
#2023-04-13| 385.28
#2023-04-14| 386.62
#2023-04-17| 390.96
#2023-04-18| 390.64
#2023-04-19| 387.49
#2023-04-20| 390.79
#2023-04-21| 388.13
#2023-04-24| 389.28
#2023-04-25| 363.63
#2023-04-26| 363.16
#2023-04-27| 359.78
#2023-04-28| 360.95
#2023-05-01| 360.95
#2023-05-02| 354.57
#2023-05-03| 341.52
#2023-05-04| 353.09
#2023-05-05| 356.97
#2023-05-08| 364.46
#2023-05-09| 358.56
#2023-05-10| 352.15
#2023-05-11| 351.52
#2023-05-12| 336.77
#2023-05-15| 339.67
#2023-05-16| 337.22
#2023-05-17| 335.48
#2023-05-18| 330.72
#2023-05-19| 330.43
#2023-05-22| 338.05
#2023-05-23| 333.59
#2023-05-24| 328.19
#2023-05-25| 313.91
#2023-05-26| 313.92
#2023-05-29| 312.36
#2023-05-30| 301.87
#2023-05-31| 295.88
#2023-06-01| 302.80
#2023-06-02| 307.19
#2023-06-05| 308.68
#2023-06-06| 310.05
#2023-06-07| 313.02
#2023-06-08| 317.88
#2023-06-09| 313.63
#2023-06-12| 315.14
#2023-06-13| 311.59
#2023-06-14| 311.93
#2023-06-15| 316.74
#2023-06-16| 320.94
#2023-06-19| 312.78
#2023-06-20| 308.00
#2023-06-21| 300.78
#2023-06-22| 300.66
#2023-06-23| 298.02
#2023-06-26| 300.37
#2023-06-27| 306.00
#2023-06-28| 306.89
#2023-06-29| 305.55
#2023-06-30| 306.37
#2023-07-03| 312.43
#2023-07-04| 328.66
#2023-07-05| 325.80
#2023-07-06| 316.19
#2023-07-07| 316.29
#2023-07-10| 312.52
#2023-07-11| 315.08
#2023-07-12| 315.96
#2023-07-13| 320.33
#2023-07-14| 319.54
#2023-07-17| 319.54
#2023-07-18| 313.32
#2023-07-19| 313.98
#2023-07-20| 313.05
#2023-07-21| 313.38
#2023-07-24| 314.15
#2023-07-25| 320.62
#2023-07-26| 321.25
#2023-07-27| 326.45
#2023-07-28| 328.59
#2023-07-31| 332.02
#2023-08-01| 325.93
#2023-08-02| 322.02
#2023-08-03| 313.00
#2023-08-04| 311.34
#2023-08-07| 310.58
#2023-08-08| 301.45
#2023-08-09| 296.63
#2023-08-10| 301.70
#2023-08-11| 298.40
#2023-08-14| 294.86
#2023-08-15| 292.29
#2023-08-16| 290.09
#2023-08-17| 291.44
#2023-08-18| 285.92
#2023-08-21| 279.42
#2023-08-22| 278.81
#2023-08-23| 277.09
#2023-08-24| 279.46
#2023-08-25| 281.68
#2023-08-28| 279.69
#2023-08-29| 282.09
#2023-08-30| 280.44
#2023-08-31| 277.62
#2023-09-01| 277.48
#2023-09-04| 287.98
#2023-09-05| 281.01
#2023-09-06| 281.17
#2023-09-07| 278.07
#2023-09-08| 278.06
#2023-09-11| 283.63
#2023-09-12| 283.03
#2023-09-13| 284.99
#2023-09-14| 286.08
#2023-09-15| 289.20
#2023-09-18| 288.28
#2023-09-19| 290.55
#2023-09-20| 286.65
#2023-09-21| 285.06
#2023-09-22| 287.66
#2023-09-25| 284.95
#2023-09-26| 280.60
#2023-09-27| 276.87
#2023-09-28| 276.44
#2023-09-29| 277.40
#2023-10-02| 277.38
#2023-10-03| 263.38
#2023-10-04| 259.10
#2023-10-05| 269.85
#2023-10-06| 278.15
#2023-10-09| 280.02
#2023-10-10| 283.16
#2023-10-11| 285.90
#2023-10-12| 282.15
#2023-10-13| 274.15
#2023-10-16| 273.88
#2023-10-17| 273.14
#2023-10-18| 271.49
#2023-10-19| 269.96
#2023-10-20| 268.40
#2023-10-23| 268.39
#2023-10-24| 268.75
#2023-10-25| 268.80
#2023-10-26| 269.29
#2023-10-27| 272.22
#2023-10-30| 279.36
#2023-10-31| 276.67
#2023-11-01| 277.45
#2023-11-02| 275.58
#2023-11-03| 279.00
#2023-11-06| 288.23
#2023-11-07| 284.04
#2023-11-08| 280.53
#2023-11-09| 281.01
#2023-11-10| 275.75
#2023-11-13| 276.33
#2023-11-14| 275.15
#2023-11-15| 276.57
#2023-11-16| 270.98
#2023-11-17| 263.86
#2023-11-20| 264.86
#2023-11-21| 269.55
#2023-11-22| 271.07
#2023-11-23| 274.59
#2023-11-24| 270.48
#2023-11-27| 268.36
#2023-11-28| 268.93
#2023-11-29| 263.13
#2023-11-30| 260.35
#2023-12-01| 257.49
#2023-12-04| 258.05
#2023-12-05| 253.65
#2023-12-06| 255.63
#2023-12-07| 251.36
#2023-12-08| 246.08
#2023-12-11| 243.38
#2023-12-12| 243.60
#2023-12-13| 237.13
#2023-12-14| 242.80
#2023-12-15| 260.92
#2023-12-18| 259.69
#2023-12-19| 254.28
#2023-12-20| 252.06
#2023-12-21| 252.84
#2023-12-22| 250.43
#2023-12-25| 250.43
#2023-12-26| 250.60
#2023-12-27| 248.30
#2023-12-28| 252.39
#2023-12-29| 256.05
#2024-01-01| 256.05
#2024-01-02| 252.57
#2024-01-03| 246.15
#2024-01-04| 242.21
#2024-01-05| 234.45
#2024-01-08| 228.88
#2024-01-09| 226.02
#2024-01-10| 223.29
#2024-01-11| 224.48
#2024-01-12| 223.29
#2024-01-15| 230.58
#2024-01-16| 226.35
#2024-01-17| 220.69
#2024-01-18| 225.92
#2024-01-19| 222.46
#2024-01-22| 216.46
#2024-01-23| 218.98
#2024-01-24| 222.10
#2024-01-25| 221.26
#2024-01-26| 213.02
#2024-01-29| 213.08
#2024-01-30| 216.27
#2024-01-31| 209.51
#2024-02-01| 216.23
#2024-02-02| 213.15
#2024-02-05| 212.13
#2024-02-06| 221.43
#2024-02-07| 226.05
#2024-02-08| 227.89
#2024-02-09| 228.34
#2024-02-12| 228.41
#2024-02-13| 228.41
#2024-02-14| 224.90
#2024-02-15| 223.59
#2024-02-16| 236.79
#2024-02-19| 236.09
#2024-02-20| 234.79
#2024-02-21| 237.14
#2024-02-22| 239.49
#2024-02-23| 238.68
#2024-02-26| 243.09
#2024-02-27| 246.61
#2024-02-28| 248.68
#2024-02-29| 240.75
#2024-03-01| 236.81
#2024-03-04| 234.26
#2024-03-05| 228.79
#2024-03-06| 235.89
#2024-03-07| 234.78
#2024-03-08| 245.51
#2024-03-11| 248.08
#2024-03-12| 250.84
#2024-03-13| 246.36
#2024-03-14| 242.53
#2024-03-15| 239.79
#2024-03-18| 246.14
#2024-03-19| 242.58
#2024-03-20| 241.58
#2024-03-21| 240.39
#2024-03-22| 236.43
#2024-03-25| 235.29
#2024-03-26| 234.62
#2024-03-27| 231.85
#2024-03-28| 234.19
#2024-03-29| 234.19
#2024-04-01| 234.23
#2024-04-02| 239.28
#2024-04-03| 240.21
#2024-04-04| 240.22
#2024-04-05| 235.94
#2024-04-08| 240.05
#2024-04-09| 246.38
#2024-04-10| 248.26
#2024-04-11| 247.31
#2024-04-12| 241.41
#2024-04-15| 235.30
#2024-04-16| 229.12
#2024-04-17| 231.23
#2024-04-18| 234.71
#2024-04-19| 231.93
#2024-04-22| 233.78
#2024-04-23| 236.91
#2024-04-24| 239.06
#2024-04-25| 237.92
#2024-04-26| 243.40
#2024-04-29| 254.25
#2024-04-30| 252.78
#2024-05-01| 252.70
#2024-05-02| 259.10
#2024-05-03| 258.24
#2024-05-06| 264.76
#2024-05-07| 262.90
#2024-05-08| 256.11
#2024-05-09| 269.13
#2024-05-10| 284.18
#2024-05-13| 282.72
#2024-05-14| 280.36
#2024-05-15| 280.41
#2024-05-16| 289.89
#2024-05-17| 296.54
#2024-05-20| 300.81
#2024-05-21| 297.79
#2024-05-22| 297.48
#2024-05-23| 286.46
#2024-05-24| 281.34
#2024-05-27| 285.53
#2024-05-28| 285.75
#2024-05-29| 279.87
#2024-05-30| 276.57
#2024-05-31| 271.00
#2024-06-03| 271.24
#2024-06-04| 257.71
#2024-06-05| 253.92
#2024-06-06| 250.82
#2024-06-07| 253.67
#2024-06-10| 253.61
#2024-06-11| 250.65
#2024-06-12| 250.57
#2024-06-13| 250.93
#2024-06-14| 252.64
#2024-06-17| 250.38
#2024-06-18| 253.24
#2024-06-19| 256.98
#2024-06-20| 257.89
#2024-06-21| 256.21
#2024-06-24| 252.11
#2024-06-25| 252.36
#2024-06-26| 250.47
#2024-06-27| 242.34
#2024-06-28| 240.59
#2024-07-01| 240.43
#2024-07-02| 242.32
#2024-07-03| 248.40
#2024-07-04| 245.24
#2024-07-05| 244.36
#2024-07-08| 238.91
#2024-07-09| 239.45
#2024-07-10| 238.34
#2024-07-11| 243.74
#2024-07-12| 247.36
#2024-07-15| 241.78
#2024-07-16| 238.73
#2024-07-17| 238.94
#2024-07-18| 239.04
#2024-07-19| 237.91
#2024-07-22| 238.48
#2024-07-23| 235.69
#2024-07-24| 234.09
#2024-07-25| 229.62
#2024-07-26| 231.43
#2024-07-29| 231.11
#2024-07-30| 229.00
#2024-07-31| 235.42
#2024-08-01| 233.88
#2024-08-02| 231.05
#2024-08-05| 226.34
#2024-08-06| 229.37
#2024-08-07| 231.66
#2024-08-08| 227.31
#2024-08-09| 229.79
#2024-08-12| 228.10
#2024-08-13| 227.56
#2024-08-14| 223.43
#2024-08-15| 225.44
#2024-08-16| 224.65
#2024-08-19| 226.31
#2024-08-20| 224.50
#2024-08-21| 224.84
#2024-08-22| 220.22
#2024-08-23| 218.32
#2024-08-26| 226.65
#2024-08-27| 223.74
#2024-08-28| 223.73
#2024-08-29| 225.08
#2024-08-30| 226.35
#2024-09-02| 222.85
#2024-09-03| 222.62
#2024-09-04| 219.22
#2024-09-05| 217.82
#2024-09-06| 217.89
#2024-09-09| 215.47
#2024-09-10| 213.05
#2024-09-11| 210.04
#2024-09-12| 212.06
#2024-09-13| 213.36
#2024-09-16| 214.94
#2024-09-17| 213.43
#2024-09-18| 213.45
#2024-09-19| 218.50
#2024-09-20| 226.59
#2024-09-23| 226.80
#2024-09-24| 235.09
#2024-09-25| 228.06
#2024-09-26| 248.08
#2024-09-27| 262.92
#2024-09-30| 287.88
#2024-10-01| 287.56
#2024-10-02| 308.29
#2024-10-03| 293.18
#2024-10-04| 301.55
#2024-10-07| 313.13
#2024-10-08| 273.83
#2024-10-09| 257.22
#2024-10-10| 260.66
#2024-10-11| 260.58
#2024-10-14| 258.92
#2024-10-15| 248.13
#2024-10-16| 251.65
#2024-10-17| 246.89
#2024-10-18| 256.85
#2024-10-21| 253.79
#2024-10-22| 252.67
#2024-10-23| 254.44
#2024-10-24| 250.72
#2024-10-25| 253.20
#2024-10-28| 257.19
#2024-10-29| 253.41
#2024-10-30| 249.64
#2024-10-31| 247.80
#2024-11-01| 247.73
#2024-11-04| 248.46
#2024-11-05| 256.11
#2024-11-06| 252.00
#2024-11-07| 256.59
#2024-11-08| 257.41
#2024-11-11| 248.73
#2024-11-12| 246.91
#2024-11-13| 244.07
#2024-11-14| 239.71
#2024-11-15| 236.03
#2024-11-18| 236.27
#2024-11-19| 235.91
#2024-11-20| 240.55
#2024-11-21| 239.62
#2024-11-22| 231.87
#2024-11-25| 233.41
#2024-11-26| 231.54
#2024-11-27| 232.83
#2024-11-28| 230.95
#2024-11-29| 232.92
#2024-12-02| 235.37
#2024-12-03| 238.33
#2024-12-04| 235.42
#2024-12-05| 233.90
#2024-12-06| 234.78
#2024-12-09| 242.72
#2024-12-10| 239.25
#2024-12-11| 241.96
#2024-12-12| 243.31
#2024-12-13| 238.22
#2024-12-16| 240.84
#2024-12-17| 240.79
#2024-12-18| 236.42
#2024-12-19| 233.08
#2024-12-20| 231.56
#2024-12-23| 232.95
#2024-12-24| 234.22
#2024-12-25| 234.22
#2024-12-26| 234.19
#2024-12-27| 237.21
#2024-12-30| 235.20
#2024-12-31| 234.53
#2025-01-01| 234.53
#2025-01-02| 231.28
#2025-01-03| 230.48
#2025-01-06| 228.64
#2025-01-07| 229.65
#2025-01-08| 227.45
#2025-01-09| 224.77
#2025-01-10| 222.23
#2025-01-13| 221.33
#2025-01-14| 225.10
#2025-01-15| 222.40
#2025-01-16| 225.64
#2025-01-17| 228.14
#2025-01-20| 231.89
#2025-01-21| 230.55
#2025-01-22| 227.48
#2025-01-23| 226.46
#2025-01-24| 227.98
#2025-01-27| 230.68
#2025-01-28| 229.93
#2025-01-29| 229.91
#2025-01-30| 229.92
#2025-01-31| 229.90
#2025-02-03| 223.29
#2025-02-04| 224.09
#2025-02-05| 224.85
#2025-02-06| 228.73
#2025-02-07| 228.59
#2025-02-10| 236.60
#2025-02-11| 230.27
#2025-02-12| 234.86
#2025-02-13| 231.16
#2025-02-14| 235.85
#2025-02-17| 236.35
#2025-02-18| 234.99
#2025-02-19| 238.43
#2025-02-20| 236.50
#2025-02-21| 234.50
#2025-02-24| 233.84
#2025-02-25| 231.27
#2025-02-26| 239.60
#2025-02-27| 242.49
#2025-02-28| 233.32
#2025-03-03| 235.86
#2025-03-04| 234.88
#2025-03-05| 238.64
#2025-03-06| 246.30
#2025-03-07| 247.49
#2025-03-10| 247.83
#2025-03-11| 246.25
#2025-03-12| 246.05
#2025-03-13| 257.32
#2025-03-14| 252.93
#2025-03-17| 252.84
#2025-03-18| 254.97
#2025-03-19| 251.79
#2025-03-20| 248.52
#2025-03-21| 244.93
#2025-03-24| 250.80
#2025-03-25| 244.95
#2025-03-26| 247.87
#2025-03-27| 244.47
#2025-03-28| 241.94
#2025-03-31| 238.44
#2025-04-01| 239.39
#2025-04-02| 240.09
#2025-04-03| 234.76
#2025-04-04| 234.97
#2025-04-07| 202.24
#2025-04-08| 203.78
#2025-04-09| 206.24
#2025-04-10| 211.23
#2025-04-11| 214.36
#2025-04-14| 219.98
#2025-04-15| 217.73
#2025-04-16| 211.62
#2025-04-17| 213.36
#2025-04-18| 213.36
#2025-04-21| 213.43
#2025-04-22| 217.24
#2025-04-23| 221.25
#2025-04-24| 219.56
#2025-04-25| 220.57
#2025-04-28| 220.02
#2025-04-29| 219.34
#2025-04-30| 218.55
#2025-05-01| 218.48
#2025-05-02| 221.34
#2025-05-05| 221.34
#2025-05-06| 222.52
#2025-05-07| 222.68
#2025-05-08| 223.01
#2025-05-09| 221.28
#2025-05-12| 229.58
#2025-05-13| 227.79
#2025-05-14| 233.48
#2025-05-15| 230.87
#2025-05-16| 228.94
#2025-05-19| 230.20
#2025-05-20| 232.95
#2025-05-21| 235.38
#2025-05-22| 234.77
#2025-05-23| 239.44
#2025-05-26| 237.88
#2025-05-27| 242.47
#2025-05-28| 241.34
#2025-05-29| 244.00
#2025-05-30| 241.91
#2025-06-02| 241.97
#2025-06-03| 250.02
#2025-06-04| 252.03
#2025-06-05| 251.74
#2025-06-06| 257.64
#2025-06-09| 260.91
#2025-06-10| 264.13
#2025-06-11| 266.06
#2025-06-12| 268.97
#2025-06-13| 265.84
#2025-06-16| 265.42
#2025-06-17| 264.38
#2025-06-18| 264.44
#2025-06-19| 256.36
#2025-06-20| 257.03
#2025-06-23| 258.33
#2025-06-24| 262.15
#2025-06-25| 263.12
#2025-06-26| 268.38
#2025-06-27| 275.63
#2025-06-30| 275.70
#2025-07-01| 275.70
#2025-07-02| 279.52
#2025-07-03| 287.89
#2025-07-04| 281.53
#2025-07-07| 278.10
#2025-07-08| 282.36
#2025-07-09| 277.51
#2025-07-10| 274.06
#2025-07-11| 271.92
#2025-07-14| 275.03
#2025-07-15| 283.06
#2025-07-16| 280.59
#2025-07-17| 278.06
#2025-07-18| 280.01
#2025-07-21| 288.95
#2025-07-22| 298.51
#2025-07-23| 301.98
#2025-07-24| 309.35
#2025-07-25| 317.37
#2025-07-28| 317.13
#2025-07-29| 317.56
#2025-07-30| 313.51
#2025-07-31| 305.79
#2025-08-01| 303.27
#2025-08-04| 306.28
#2025-08-05| 312.84
#2025-08-06| 321.33
#2025-08-07| 322.60
#2025-08-08| 322.70
#2025-08-11| 329.94
#2025-08-12| 330.01
#2025-08-13| 341.35
#2025-08-14| 341.70
#2025-08-15| 355.79
#2025-08-18| 350.45
#2025-08-19| 347.25
#2025-08-20| 353.35
#2025-08-21| 351.92
#2025-08-22| 355.38
#2025-08-25| 350.74
#2025-08-26| 362.67
#2025-08-27| 356.97
#2025-08-28| 355.55
#2025-08-29| 359.45
#2025-09-01| 361.28
#2025-09-02| 355.50
#2025-09-03| 357.74
#2025-09-04| 345.41
#2025-09-05| 361.72
#2025-09-08| 365.34
#2025-09-09| 365.26
#2025-09-10| 363.70
#2025-09-11| 372.42
#2025-09-12| 381.35
#2025-09-15| 374.09
#2025-09-16| 367.68
#2025-09-17| 370.96
#2025-09-18| 369.38
#2025-09-19| 375.28
#2025-09-22| 377.01
#2025-09-23| 372.17
#2025-09-24| 366.75
#2025-09-25| 376.14
#2025-09-26| 371.46
#2025-09-29| 376.54
#2025-09-30| 391.12
#2025-10-01| 391.04
#2025-10-02| 397.29
#2025-10-03| 399.69
#2025-10-06| 395.40
#2025-10-07| 395.39
#2025-10-08| 397.22
#2025-10-09| 409.72
#2025-10-10| 398.76
#2025-10-13| 399.92
#2025-10-14| 388.85
#2025-10-15| 401.30
#2025-10-16| 393.07
#2025-10-17| 374.21
#2025-10-20| 381.92
#2025-10-21| 387.19
#2025-10-22| 388.38
#2025-10-23| 383.89
#2025-10-24| 397.18
#2025-10-27| 406.94
#2025-10-28| 395.41
#2025-10-29| 395.35
#2025-10-30| 403.46
#2025-10-31| 394.90
#2025-11-03| 390.04
#2025-11-04| 377.75
#2025-11-05| 379.32
#2025-11-06| 391.98
#2025-11-07| 391.51
#2025-11-10| 396.07
#2025-11-11| 398.78
#2025-11-12| 403.18
#2025-11-13| 418.34
#2025-11-14| 404.08
#2025-11-17| 399.23
#2025-11-18| 385.77
#2025-11-19| 389.25
#2025-11-20| 389.98
#2025-11-21| 372.01
#2025-11-24| 379.84
#2025-11-25| 385.46
#2025-11-26| 390.82
#2025-11-27| 395.30
#2025-11-28| 397.06
#2025-12-01| 421.20
#2025-12-02| 429.54
#2025-12-03| 433.98
#2025-12-04| 435.54
#2025-12-05| 442.02
#2025-12-08| 439.29
#2025-12-09| 431.82
#2025-12-10| 435.09
#2025-12-11| 428.18
#2025-12-12| 436.41
#2025-12-15| 429.99
#2025-12-16| 420.45
#2025-12-17| 430.62
#2025-12-18| 422.62
#2025-12-19| 428.16
#2025-12-22| 437.42
#2025-12-23| 437.92
#2025-12-24| 441.36
#2025-12-25| 441.36
#2025-12-26| 441.61
#2025-12-29| 441.15
#2025-12-30| 443.31
#2025-12-31| 447.42
#2026-01-01| 447.42
#2026-01-02| 458.47
#2026-01-05| 453.78
#2026-01-06| 470.23
#2026-01-07| 473.25
#2026-01-08| 468.20
#2026-01-09| 471.94
#2026-01-12| 482.57
#2026-01-13| 483.44
#2026-01-14| 483.04
#2026-01-15| 485.52
#2026-01-16| 479.07
#2026-01-19| 477.84
#2026-01-20| 476.79
#2026-01-21| 488.61