Table Data - Nasdaq Hong Kong Basic Materials Total Return Index
| Title | Nasdaq Hong Kong Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQHK55T |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:52 PM CDT |
| Notes | For more information about this series, see: NQHK55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-30 | 812.87 |
| 2003-10-01 | 813.49 |
| 2003-10-02 | 806.25 |
| 2003-10-03 | 808.47 |
| 2003-10-06 | 796.41 |
| 2003-10-07 | 801.76 |
| 2003-10-08 | 819.32 |
| 2003-10-09 | 825.12 |
| 2003-10-10 | 854.98 |
| 2003-10-13 | 865.72 |
| 2003-10-14 | 853.94 |
| 2003-10-15 | 857.16 |
| 2003-10-16 | 847.94 |
| 2003-10-17 | 873.22 |
| 2003-10-20 | 906.05 |
| 2003-10-21 | 896.57 |
| 2003-10-22 | 902.96 |
| 2003-10-23 | 861.58 |
| 2003-10-24 | 871.98 |
| 2003-10-27 | 879.18 |
| 2003-10-28 | 892.98 |
| 2003-10-29 | 884.01 |
| 2003-10-30 | 876.39 |
| 2003-10-31 | 912.22 |
| 2003-11-03 | 915.43 |
| 2003-11-04 | 910.91 |
| 2003-11-05 | 897.23 |
| 2003-11-06 | 881.24 |
| 2003-11-07 | 885.31 |
| 2003-11-10 | 895.76 |
| 2003-11-11 | 887.39 |
| 2003-11-12 | 883.08 |
| 2003-11-13 | 897.63 |
| 2003-11-14 | 911.89 |
| 2003-11-17 | 914.36 |
| 2003-11-18 | 905.30 |
| 2003-11-19 | 898.62 |
| 2003-11-20 | 901.34 |
| 2003-11-21 | 887.70 |
| 2003-11-24 | 890.83 |
| 2003-11-25 | 892.24 |
| 2003-11-26 | 895.67 |
| 2003-11-27 | . |
| 2003-11-28 | 907.71 |
| 2003-12-01 | 918.49 |
| 2003-12-02 | 922.85 |
| 2003-12-03 | 955.04 |
| 2003-12-04 | 986.17 |
| 2003-12-05 | 1010.02 |
| 2003-12-08 | 1007.30 |
| 2003-12-09 | 998.42 |
| 2003-12-10 | 1003.91 |
| 2003-12-11 | 992.30 |
| 2003-12-12 | 1008.57 |
| 2003-12-15 | 999.91 |
| 2003-12-16 | 984.70 |
| 2003-12-17 | 972.14 |
| 2003-12-18 | 996.46 |
| 2003-12-19 | 1017.12 |
| 2003-12-22 | 1036.35 |
| 2003-12-23 | 1039.15 |
| 2003-12-24 | 1039.88 |
| 2003-12-25 | . |
| 2003-12-26 | 1039.82 |
| 2003-12-29 | 1029.59 |
| 2003-12-30 | 1043.51 |
| 2003-12-31 | 1070.39 |
| 2004-01-01 | . |
| 2004-01-02 | 1093.70 |
| 2004-01-05 | 1102.85 |
| 2004-01-06 | 1068.65 |
| 2004-01-07 | 1081.50 |
| 2004-01-08 | 1064.79 |
| 2004-01-09 | 1069.78 |
| 2004-01-12 | 1090.56 |
| 2004-01-13 | 1087.83 |
| 2004-01-14 | 1107.85 |
| 2004-01-15 | 1073.89 |
| 2004-01-16 | 1067.14 |
| 2004-01-19 | . |
| 2004-01-20 | 1088.04 |
| 2004-01-21 | 1124.25 |
| 2004-01-22 | 1124.34 |
| 2004-01-23 | 1124.37 |
| 2004-01-26 | 1143.52 |
| 2004-01-27 | 1123.50 |
| 2004-01-28 | 1100.04 |
| 2004-01-29 | 1087.26 |
| 2004-01-30 | 1099.35 |
| 2004-02-02 | 1078.32 |
| 2004-02-03 | 1093.52 |
| 2004-02-04 | 1115.87 |
| 2004-02-05 | 1104.03 |
| 2004-02-06 | 1133.22 |
| 2004-02-09 | 1152.06 |
| 2004-02-10 | 1171.96 |
| 2004-02-11 | 1174.35 |
| 2004-02-12 | 1187.81 |
| 2004-02-13 | 1183.64 |
| 2004-02-16 | . |
| 2004-02-17 | 1266.18 |
| 2004-02-18 | 1314.16 |
| 2004-02-19 | 1277.43 |
| 2004-02-20 | 1267.49 |
| 2004-02-23 | 1242.85 |
| 2004-02-24 | 1253.71 |
| 2004-02-25 | 1235.38 |
| 2004-02-26 | 1254.94 |
| 2004-02-27 | 1273.80 |
| 2004-03-01 | 1263.40 |
| 2004-03-02 | 1264.48 |
| 2004-03-03 | 1253.91 |
| 2004-03-04 | 1258.64 |
| 2004-03-05 | 1249.89 |
| 2004-03-08 | 1233.30 |
| 2004-03-09 | 1228.85 |
| 2004-03-10 | 1226.05 |
| 2004-03-11 | 1199.45 |
| 2004-03-12 | 1200.75 |
| 2004-03-15 | 1230.33 |
| 2004-03-16 | 1209.87 |
| 2004-03-17 | 1230.20 |
| 2004-03-18 | 1216.24 |
| 2004-03-19 | 1197.83 |
| 2004-03-22 | 1171.94 |
| 2004-03-23 | 1173.43 |
| 2004-03-24 | 1184.60 |
| 2004-03-25 | 1207.11 |
| 2004-03-26 | 1216.49 |
| 2004-03-29 | 1217.84 |
| 2004-03-30 | 1204.10 |
| 2004-03-31 | 1226.36 |
| 2004-04-01 | 1213.83 |
| 2004-04-02 | 1203.11 |
| 2004-04-05 | 1202.91 |
| 2004-04-06 | 1229.47 |
| 2004-04-07 | 1239.95 |
| 2004-04-08 | 1243.27 |
| 2004-04-09 | . |
| 2004-04-12 | 1243.24 |
| 2004-04-13 | 1254.94 |
| 2004-04-14 | 1211.01 |
| 2004-04-15 | 1212.91 |
| 2004-04-16 | 1226.41 |
| 2004-04-19 | 1235.79 |
| 2004-04-20 | 1215.31 |
| 2004-04-21 | 1223.12 |
| 2004-04-22 | 1217.87 |
| 2004-04-23 | 1223.97 |
| 2004-04-26 | 1211.17 |
| 2004-04-27 | 1218.56 |
| 2004-04-28 | 1210.94 |
| 2004-04-29 | 1190.48 |
| 2004-04-30 | 1159.16 |
| 2004-05-03 | 1173.63 |
| 2004-05-04 | 1166.09 |
| 2004-05-05 | 1157.72 |
| 2004-05-06 | 1123.27 |
| 2004-05-07 | 1111.18 |
| 2004-05-10 | 1041.27 |
| 2004-05-11 | 1042.30 |
| 2004-05-12 | 1081.36 |
| 2004-05-13 | 1110.82 |
| 2004-05-14 | 1038.13 |
| 2004-05-17 | 955.83 |
| 2004-05-18 | 993.48 |
| 2004-05-19 | 1044.90 |
| 2004-05-20 | 1044.98 |
| 2004-05-21 | 1049.21 |
| 2004-05-24 | 1055.34 |
| 2004-05-25 | 1057.51 |
| 2004-05-26 | 1057.45 |
| 2004-05-27 | 1073.42 |
| 2004-05-28 | 1131.91 |
| 2004-05-31 | . |
| 2004-06-01 | 1123.66 |
| 2004-06-02 | 1114.29 |
| 2004-06-03 | 1085.61 |
| 2004-06-04 | 1096.02 |
| 2004-06-07 | 1132.12 |
| 2004-06-08 | 1127.33 |
| 2004-06-09 | 1127.94 |
| 2004-06-10 | 1124.66 |
| 2004-06-11 | . |
| 2004-06-14 | 1111.67 |
| 2004-06-15 | 1107.52 |
| 2004-06-16 | 1092.42 |
| 2004-06-17 | 1060.62 |
| 2004-06-18 | 1032.13 |
| 2004-06-21 | 1032.01 |
| 2004-06-22 | 1031.97 |
| 2004-06-23 | 1040.19 |
| 2004-06-24 | 1073.50 |
| 2004-06-25 | 1075.82 |
| 2004-06-28 | 1093.41 |
| 2004-06-29 | 1106.35 |
| 2004-06-30 | 1110.93 |
| 2004-07-01 | 1110.95 |
| 2004-07-02 | 1122.84 |
| 2004-07-05 | . |
| 2004-07-06 | 1132.15 |
| 2004-07-07 | 1144.62 |
| 2004-07-08 | 1138.16 |
| 2004-07-09 | 1146.48 |
| 2004-07-12 | 1150.72 |
| 2004-07-13 | 1109.21 |
| 2004-07-14 | 1111.34 |
| 2004-07-15 | 1109.67 |
| 2004-07-16 | 1102.41 |
| 2004-07-19 | 1127.09 |
| 2004-07-20 | 1117.22 |
| 2004-07-21 | 1152.14 |
| 2004-07-22 | 1131.00 |
| 2004-07-23 | 1133.97 |
| 2004-07-26 | 1135.16 |
| 2004-07-27 | 1128.39 |
| 2004-07-28 | 1135.73 |
| 2004-07-29 | 1135.74 |
| 2004-07-30 | 1147.98 |
| 2004-08-02 | 1135.16 |
| 2004-08-03 | 1129.50 |
| 2004-08-04 | 1118.84 |
| 2004-08-05 | 1141.44 |
| 2004-08-06 | 1140.32 |
| 2004-08-09 | 1137.22 |
| 2004-08-10 | 1132.03 |
| 2004-08-11 | 1119.98 |
| 2004-08-12 | 1116.32 |
| 2004-08-13 | 1105.37 |
| 2004-08-16 | 1097.89 |
| 2004-08-17 | 1107.47 |
| 2004-08-18 | 1105.49 |
| 2004-08-19 | 1129.12 |
| 2004-08-20 | 1120.80 |
| 2004-08-23 | 1118.14 |
| 2004-08-24 | 1118.58 |
| 2004-08-25 | 1115.66 |
| 2004-08-26 | 1128.85 |
| 2004-08-27 | 1128.67 |
| 2004-08-30 | 1134.04 |
| 2004-08-31 | 1148.10 |
| 2004-09-01 | 1179.06 |
| 2004-09-02 | 1174.66 |
| 2004-09-03 | 1162.93 |
| 2004-09-06 | . |
| 2004-09-07 | 1178.31 |
| 2004-09-08 | 1167.18 |
| 2004-09-09 | 1167.24 |
| 2004-09-10 | 1170.27 |
| 2004-09-13 | 1174.32 |
| 2004-09-14 | 1179.69 |
| 2004-09-15 | 1171.57 |
| 2004-09-16 | 1186.66 |
| 2004-09-17 | 1202.44 |
| 2004-09-20 | 1212.42 |
| 2004-09-21 | 1242.90 |
| 2004-09-22 | 1213.69 |
| 2004-09-23 | 1220.44 |
| 2004-09-24 | 1214.74 |
| 2004-09-27 | 1202.61 |
| 2004-09-28 | 1206.91 |
| 2004-09-29 | 1207.00 |
| 2004-09-30 | 1216.69 |
| 2004-10-01 | 1216.81 |
| 2004-10-04 | 1202.98 |
| 2004-10-05 | 1217.48 |
| 2004-10-06 | 1225.97 |
| 2004-10-07 | 1223.63 |
| 2004-10-08 | 1221.92 |
| 2004-10-11 | 1217.28 |
| 2004-10-12 | 1223.83 |
| 2004-10-13 | 1212.65 |
| 2004-10-14 | 1190.55 |
| 2004-10-15 | 1230.85 |
| 2004-10-18 | 1241.33 |
| 2004-10-19 | 1288.73 |
| 2004-10-20 | 1258.69 |
| 2004-10-21 | 1241.65 |
| 2004-10-22 | 1241.41 |
| 2004-10-25 | 1228.49 |
| 2004-10-26 | 1221.91 |
| 2004-10-27 | 1263.72 |
| 2004-10-28 | 1267.51 |
| 2004-10-29 | 1246.36 |
| 2004-11-01 | 1262.85 |
| 2004-11-02 | 1283.39 |
| 2004-11-03 | 1322.31 |
| 2004-11-04 | 1298.17 |
| 2004-11-05 | 1305.65 |
| 2004-11-08 | 1295.98 |
| 2004-11-09 | 1309.14 |
| 2004-11-10 | 1302.33 |
| 2004-11-11 | 1319.23 |
| 2004-11-12 | 1317.91 |
| 2004-11-15 | 1319.22 |
| 2004-11-16 | 1317.00 |
| 2004-11-17 | 1342.38 |
| 2004-11-18 | 1357.44 |
| 2004-11-19 | 1359.41 |
| 2004-11-22 | 1359.57 |
| 2004-11-23 | 1362.32 |
| 2004-11-24 | 1344.00 |
| 2004-11-25 | . |
| 2004-11-26 | 1360.86 |
| 2004-11-29 | 1357.32 |
| 2004-11-30 | 1356.37 |
| 2004-12-01 | 1337.49 |
| 2004-12-02 | 1336.39 |
| 2004-12-03 | 1345.64 |
| 2004-12-06 | 1375.57 |
| 2004-12-07 | 1369.67 |
| 2004-12-08 | 1347.46 |
| 2004-12-09 | 1370.60 |
| 2004-12-10 | 1358.83 |
| 2004-12-13 | 1348.13 |
| 2004-12-14 | 1346.30 |
| 2004-12-15 | 1354.58 |
| 2004-12-16 | 1364.51 |
| 2004-12-17 | 1358.12 |
| 2004-12-20 | 1361.53 |
| 2004-12-21 | 1354.14 |
| 2004-12-22 | 1335.84 |
| 2004-12-23 | 1331.67 |
| 2004-12-24 | . |
| 2004-12-27 | 1331.37 |
| 2004-12-28 | 1339.03 |
| 2004-12-29 | 1337.00 |
| 2004-12-30 | 1347.13 |
| 2004-12-31 | 1355.64 |
| 2005-01-03 | 1364.19 |
| 2005-01-04 | 1362.46 |
| 2005-01-05 | 1322.53 |
| 2005-01-06 | 1351.86 |
| 2005-01-07 | 1326.37 |
| 2005-01-10 | 1339.57 |
| 2005-01-11 | 1324.42 |
| 2005-01-12 | 1339.66 |
| 2005-01-13 | 1371.56 |
| 2005-01-14 | 1367.29 |
| 2005-01-17 | . |
| 2005-01-18 | 1389.53 |
| 2005-01-19 | 1390.07 |
| 2005-01-20 | 1368.32 |
| 2005-01-21 | 1373.39 |
| 2005-01-24 | 1371.61 |
| 2005-01-25 | 1367.04 |
| 2005-01-26 | 1378.37 |
| 2005-01-27 | 1379.18 |
| 2005-01-28 | 1379.34 |
| 2005-01-31 | 1373.20 |
| 2005-02-01 | 1388.47 |
| 2005-02-02 | 1432.87 |
| 2005-02-03 | 1421.08 |
| 2005-02-04 | 1460.03 |
| 2005-02-07 | 1493.81 |
| 2005-02-08 | 1491.64 |
| 2005-02-09 | 1491.64 |
| 2005-02-10 | 1491.64 |
| 2005-02-11 | 1491.60 |
| 2005-02-14 | 1499.56 |
| 2005-02-15 | 1487.34 |
| 2005-02-16 | 1522.16 |
| 2005-02-17 | 1519.91 |
| 2005-02-18 | 1569.57 |
| 2005-02-21 | . |
| 2005-02-22 | 1646.75 |
| 2005-02-23 | 1596.35 |
| 2005-02-24 | 1622.17 |
| 2005-02-25 | 1691.39 |
| 2005-02-28 | 1712.57 |
| 2005-03-01 | 1688.14 |
| 2005-03-02 | 1703.20 |
| 2005-03-03 | 1702.63 |
| 2005-03-04 | 1701.71 |
| 2005-03-07 | 1715.71 |
| 2005-03-08 | 1720.80 |
| 2005-03-09 | 1719.30 |
| 2005-03-10 | 1706.97 |
| 2005-03-11 | 1691.58 |
| 2005-03-14 | 1672.83 |
| 2005-03-15 | 1647.33 |
| 2005-03-16 | 1621.97 |
| 2005-03-17 | 1668.35 |
| 2005-03-18 | 1676.42 |
| 2005-03-21 | 1654.91 |
| 2005-03-22 | 1675.01 |
| 2005-03-23 | 1679.91 |
| 2005-03-24 | 1753.18 |
| 2005-03-25 | . |
| 2005-03-28 | 1753.18 |
| 2005-03-29 | 1777.70 |
| 2005-03-30 | 1748.38 |
| 2005-03-31 | 1696.02 |
| 2005-04-01 | 1701.33 |
| 2005-04-04 | 1685.64 |
| 2005-04-05 | 1685.58 |
| 2005-04-06 | 1684.29 |
| 2005-04-07 | 1657.16 |
| 2005-04-08 | 1690.57 |
| 2005-04-11 | 1667.46 |
| 2005-04-12 | 1695.80 |
| 2005-04-13 | 1704.59 |
| 2005-04-14 | 1719.70 |
| 2005-04-15 | 1719.07 |
| 2005-04-18 | 1697.38 |
| 2005-04-19 | 1714.20 |
| 2005-04-20 | 1704.23 |
| 2005-04-21 | 1687.50 |
| 2005-04-22 | 1683.75 |
| 2005-04-25 | 1657.66 |
| 2005-04-26 | 1663.74 |
| 2005-04-27 | 1684.09 |
| 2005-04-28 | 1697.57 |
| 2005-04-29 | 1699.27 |
| 2005-05-02 | 1699.05 |
| 2005-05-03 | 1712.62 |
| 2005-05-04 | 1733.56 |
| 2005-05-05 | 1773.22 |
| 2005-05-06 | 1735.82 |
| 2005-05-09 | 1700.61 |
| 2005-05-10 | 1686.45 |
| 2005-05-11 | 1703.04 |
| 2005-05-12 | 1706.15 |
| 2005-05-13 | 1681.81 |
| 2005-05-16 | 1681.59 |
| 2005-05-17 | 1673.21 |
| 2005-05-18 | 1663.31 |
| 2005-05-19 | 1661.17 |
| 2005-05-20 | 1665.72 |
| 2005-05-23 | 1670.86 |
| 2005-05-24 | 1683.76 |
| 2005-05-25 | 1654.11 |
| 2005-05-26 | 1665.99 |
| 2005-05-27 | 1663.47 |
| 2005-05-30 | . |
| 2005-05-31 | 1728.91 |
| 2005-06-01 | 1693.49 |
| 2005-06-02 | 1705.31 |
| 2005-06-03 | 1711.03 |
| 2005-06-06 | 1698.49 |
| 2005-06-07 | 1704.59 |
| 2005-06-08 | 1708.39 |
| 2005-06-09 | 1706.21 |
| 2005-06-10 | 1723.72 |
| 2005-06-13 | 1721.69 |
| 2005-06-14 | 1722.86 |
| 2005-06-15 | 1753.70 |
| 2005-06-16 | 1750.64 |
| 2005-06-17 | 1766.31 |
| 2005-06-20 | 1770.95 |
| 2005-06-21 | 1771.86 |
| 2005-06-22 | 1799.89 |
| 2005-06-23 | 1817.18 |
| 2005-06-24 | 1822.59 |
| 2005-06-27 | 1832.59 |
| 2005-06-28 | 1831.01 |
| 2005-06-29 | 1829.55 |
| 2005-06-30 | 1785.93 |
| 2005-07-01 | 1786.13 |
| 2005-07-04 | . |
| 2005-07-05 | 1767.23 |
| 2005-07-06 | 1798.54 |
| 2005-07-07 | 1779.51 |
| 2005-07-08 | 1794.91 |
| 2005-07-11 | 1669.67 |
| 2005-07-12 | 1654.70 |
| 2005-07-13 | 1668.72 |
| 2005-07-14 | 1692.44 |
| 2005-07-15 | 1695.98 |
| 2005-07-18 | 1693.29 |
| 2005-07-19 | 1700.47 |
| 2005-07-20 | 1696.31 |
| 2005-07-21 | 1627.15 |
| 2005-07-22 | 1660.73 |
| 2005-07-25 | 1673.33 |
| 2005-07-26 | 1665.70 |
| 2005-07-27 | 1692.77 |
| 2005-07-28 | 1675.52 |
| 2005-07-29 | 1665.92 |
| 2005-08-01 | 1682.45 |
| 2005-08-02 | 1688.85 |
| 2005-08-03 | 1655.82 |
| 2005-08-04 | 1646.72 |
| 2005-08-05 | 1595.05 |
| 2005-08-08 | 1519.80 |
| 2005-08-09 | 1559.08 |
| 2005-08-10 | 1563.42 |
| 2005-08-11 | 1534.68 |
| 2005-08-12 | 1503.28 |
| 2005-08-15 | 1519.74 |
| 2005-08-16 | 1522.45 |
| 2005-08-17 | 1526.05 |
| 2005-08-18 | 1501.80 |
| 2005-08-19 | 1497.34 |
| 2005-08-22 | 1506.12 |
| 2005-08-23 | 1518.78 |
| 2005-08-24 | 1495.02 |
| 2005-08-25 | 1449.98 |
| 2005-08-26 | 1475.54 |
| 2005-08-29 | 1461.14 |
| 2005-08-30 | 1464.93 |
| 2005-08-31 | 1451.32 |
| 2005-09-01 | 1442.66 |
| 2005-09-02 | 1401.65 |
| 2005-09-05 | . |
| 2005-09-06 | 1449.68 |
| 2005-09-07 | 1439.17 |
| 2005-09-08 | 1454.95 |
| 2005-09-09 | 1527.51 |
| 2005-09-12 | 1553.49 |
| 2005-09-13 | 1539.30 |
| 2005-09-14 | 1517.93 |
| 2005-09-15 | 1517.47 |
| 2005-09-16 | 1498.28 |
| 2005-09-19 | 1498.11 |
| 2005-09-20 | 1520.07 |
| 2005-09-21 | 1511.88 |
| 2005-09-22 | 1505.15 |
| 2005-09-23 | 1512.61 |
| 2005-09-26 | 1491.07 |
| 2005-09-27 | 1490.79 |
| 2005-09-28 | 1503.00 |
| 2005-09-29 | 1512.27 |
| 2005-09-30 | 1524.04 |
| 2005-10-03 | 1521.75 |
| 2005-10-04 | 1545.89 |
| 2005-10-05 | 1552.92 |
| 2005-10-06 | 1532.71 |
| 2005-10-07 | 1521.07 |
| 2005-10-10 | 1502.00 |
| 2005-10-11 | 1501.76 |
| 2005-10-12 | 1490.95 |
| 2005-10-13 | 1510.57 |
| 2005-10-14 | 1527.72 |
| 2005-10-17 | 1492.40 |
| 2005-10-18 | 1472.73 |
| 2005-10-19 | 1432.06 |
| 2005-10-20 | 1447.51 |
| 2005-10-21 | 1427.94 |
| 2005-10-24 | 1376.53 |
| 2005-10-25 | 1363.95 |
| 2005-10-26 | 1358.84 |
| 2005-10-27 | 1339.30 |
| 2005-10-28 | 1378.19 |
| 2005-10-31 | 1360.32 |
| 2005-11-01 | 1372.69 |
| 2005-11-02 | 1419.47 |
| 2005-11-03 | 1430.54 |
| 2005-11-04 | 1428.48 |
| 2005-11-07 | 1430.93 |
| 2005-11-08 | 1449.43 |
| 2005-11-09 | 1440.38 |
| 2005-11-10 | 1469.90 |
| 2005-11-11 | 1513.50 |
| 2005-11-14 | 1502.17 |
| 2005-11-15 | 1511.81 |
| 2005-11-16 | 1510.98 |
| 2005-11-17 | 1504.40 |
| 2005-11-18 | 1498.22 |
| 2005-11-21 | 1512.31 |
| 2005-11-22 | 1518.62 |
| 2005-11-23 | 1545.85 |
| 2005-11-24 | . |
| 2005-11-25 | 1520.46 |
| 2005-11-28 | 1539.04 |
| 2005-11-29 | 1519.27 |
| 2005-11-30 | 1490.34 |
| 2005-12-01 | 1502.05 |
| 2005-12-02 | 1512.82 |
| 2005-12-05 | 1521.56 |
| 2005-12-06 | 1483.12 |
| 2005-12-07 | 1523.98 |
| 2005-12-08 | 1507.74 |
| 2005-12-09 | 1534.90 |
| 2005-12-12 | 1546.92 |
| 2005-12-13 | 1587.55 |
| 2005-12-14 | 1656.03 |
| 2005-12-15 | 1660.43 |
| 2005-12-16 | 1645.48 |
| 2005-12-19 | 1639.94 |
| 2005-12-20 | 1609.11 |
| 2005-12-21 | 1637.62 |
| 2005-12-22 | 1617.39 |
| 2005-12-23 | 1615.12 |
| 2005-12-26 | . |
| 2005-12-27 | 1615.19 |
| 2005-12-28 | 1601.01 |
| 2005-12-29 | 1634.68 |
| 2005-12-30 | 1645.60 |
| 2006-01-02 | . |
| 2006-01-03 | 1684.61 |
| 2006-01-04 | 1693.03 |
| 2006-01-05 | 1690.44 |
| 2006-01-06 | 1692.03 |
| 2006-01-09 | 1704.12 |
| 2006-01-10 | 1685.61 |
| 2006-01-11 | 1689.69 |
| 2006-01-12 | 1743.03 |
| 2006-01-13 | 1761.11 |
| 2006-01-16 | . |
| 2006-01-17 | 1805.19 |
| 2006-01-18 | 1883.95 |
| 2006-01-19 | 1840.37 |
| 2006-01-20 | 1807.30 |
| 2006-01-23 | 1823.24 |
| 2006-01-24 | 1805.20 |
| 2006-01-25 | 1826.67 |
| 2006-01-26 | 1868.58 |
| 2006-01-27 | 1866.94 |
| 2006-01-30 | 1866.79 |
| 2006-01-31 | 1866.77 |
| 2006-02-01 | 1913.79 |
| 2006-02-02 | 1909.31 |
| 2006-02-03 | 1892.37 |
| 2006-02-06 | 1861.50 |
| 2006-02-07 | 1859.89 |
| 2006-02-08 | 1803.45 |
| 2006-02-09 | 1790.76 |
| 2006-02-10 | 1816.64 |
| 2006-02-13 | 1792.35 |
| 2006-02-14 | 1799.73 |
| 2006-02-15 | 1811.41 |
| 2006-02-16 | 1824.84 |
| 2006-02-17 | 1811.09 |
| 2006-02-20 | . |
| 2006-02-21 | 1801.33 |
| 2006-02-22 | 1800.20 |
| 2006-02-23 | 1841.61 |
| 2006-02-24 | 1854.90 |
| 2006-02-27 | 1911.12 |
| 2006-02-28 | 1898.24 |
| 2006-03-01 | 1831.67 |
| 2006-03-02 | 1867.03 |
| 2006-03-03 | 1852.55 |
| 2006-03-06 | 1845.13 |
| 2006-03-07 | 1784.55 |
| 2006-03-08 | 1798.48 |
| 2006-03-09 | 1825.10 |
| 2006-03-10 | 1822.11 |
| 2006-03-13 | 1831.24 |
| 2006-03-14 | 1819.96 |
| 2006-03-15 | 1832.80 |
| 2006-03-16 | 1819.62 |
| 2006-03-17 | 1816.34 |
| 2006-03-20 | 1811.53 |
| 2006-03-21 | 1796.16 |
| 2006-03-22 | 1833.05 |
| 2006-03-23 | 1813.08 |
| 2006-03-24 | 1839.60 |
| 2006-03-27 | 1867.16 |
| 2006-03-28 | 1822.07 |
| 2006-03-29 | 1833.81 |
| 2006-03-30 | 1823.91 |
| 2006-03-31 | 1828.89 |
| 2006-04-03 | 1805.60 |
| 2006-04-04 | 1799.96 |
| 2006-04-05 | 1800.00 |
| 2006-04-06 | 1842.86 |
| 2006-04-07 | 1799.15 |
| 2006-04-10 | 1750.68 |
| 2006-04-11 | 1723.49 |
| 2006-04-12 | 1720.72 |
| 2006-04-13 | 1748.79 |
| 2006-04-14 | . |
| 2006-04-17 | 1748.87 |
| 2006-04-18 | 1764.36 |
| 2006-04-19 | 1761.37 |
| 2006-04-20 | 1826.60 |
| 2006-04-21 | 1807.10 |
| 2006-04-24 | 1797.03 |
| 2006-04-25 | 1766.47 |
| 2006-04-26 | 1769.27 |
| 2006-04-27 | 1750.33 |
| 2006-04-28 | 1725.15 |
| 2006-05-01 | 1725.22 |
| 2006-05-02 | 1804.22 |
| 2006-05-03 | 1846.83 |
| 2006-05-04 | 1836.12 |
| 2006-05-05 | 1836.20 |
| 2006-05-08 | 1863.86 |
| 2006-05-09 | 1922.05 |
| 2006-05-10 | 1926.52 |
| 2006-05-11 | 1981.43 |
| 2006-05-12 | 1963.97 |
| 2006-05-15 | 1930.40 |
| 2006-05-16 | 1862.27 |
| 2006-05-17 | 1895.63 |
| 2006-05-18 | 1800.91 |
| 2006-05-19 | 1806.55 |
| 2006-05-22 | 1708.79 |
| 2006-05-23 | 1719.55 |
| 2006-05-24 | 1741.27 |
| 2006-05-25 | 1716.69 |
| 2006-05-26 | 1744.58 |
| 2006-05-29 | . |
| 2006-05-30 | 1724.79 |
| 2006-05-31 | 1724.78 |
| 2006-06-01 | 1693.58 |
| 2006-06-02 | 1693.88 |
| 2006-06-05 | 1675.98 |
| 2006-06-06 | 1666.70 |
| 2006-06-07 | 1654.64 |
| 2006-06-08 | 1575.08 |
| 2006-06-09 | 1618.94 |
| 2006-06-12 | 1631.51 |
| 2006-06-13 | 1602.66 |
| 2006-06-14 | 1613.78 |
| 2006-06-15 | 1636.89 |
| 2006-06-16 | 1702.88 |
| 2006-06-19 | 1661.24 |
| 2006-06-20 | 1653.21 |
| 2006-06-21 | 1655.20 |
| 2006-06-22 | 1686.21 |
| 2006-06-23 | 1698.03 |
| 2006-06-26 | 1698.40 |
| 2006-06-27 | 1693.02 |
| 2006-06-28 | 1684.42 |
| 2006-06-29 | 1696.05 |
| 2006-06-30 | 1761.75 |
| 2006-07-03 | 1778.69 |
| 2006-07-04 | . |
| 2006-07-05 | 1763.41 |
| 2006-07-06 | 1809.54 |
| 2006-07-07 | 1842.49 |
| 2006-07-10 | 1832.20 |
| 2006-07-11 | 1842.44 |
| 2006-07-12 | 1863.58 |
| 2006-07-13 | 1882.98 |
| 2006-07-14 | 1857.59 |
| 2006-07-17 | 1810.28 |
| 2006-07-18 | 1867.62 |
| 2006-07-19 | 1863.47 |
| 2006-07-20 | 1871.04 |
| 2006-07-21 | 1878.07 |
| 2006-07-24 | 1887.00 |
| 2006-07-25 | 1884.56 |
| 2006-07-26 | 1865.31 |
| 2006-07-27 | 1864.98 |
| 2006-07-28 | 1836.04 |
| 2006-07-31 | 1832.78 |
| 2006-08-01 | 1817.95 |
| 2006-08-02 | 1845.38 |
| 2006-08-03 | 1859.10 |
| 2006-08-04 | 1854.08 |
| 2006-08-07 | 1783.39 |
| 2006-08-08 | 1813.12 |
| 2006-08-09 | 1830.35 |
| 2006-08-10 | 1845.13 |
| 2006-08-11 | 1844.97 |
| 2006-08-14 | 1825.95 |
| 2006-08-15 | 1833.75 |
| 2006-08-16 | 1844.94 |
| 2006-08-17 | 1874.03 |
| 2006-08-18 | 1867.58 |
| 2006-08-21 | 1859.13 |
| 2006-08-22 | 1869.22 |
| 2006-08-23 | 1904.18 |
| 2006-08-24 | 1946.81 |
| 2006-08-25 | 1912.75 |
| 2006-08-28 | 1940.78 |
| 2006-08-29 | 1958.24 |
| 2006-08-30 | 1995.38 |
| 2006-08-31 | 2010.67 |
| 2006-09-01 | 2005.98 |
| 2006-09-04 | . |
| 2006-09-05 | 2034.29 |
| 2006-09-06 | 2097.32 |
| 2006-09-07 | 2162.25 |
| 2006-09-08 | 2169.78 |
| 2006-09-11 | 2091.54 |
| 2006-09-12 | 2080.45 |
| 2006-09-13 | 2095.72 |
| 2006-09-14 | 2149.33 |
| 2006-09-15 | 2148.52 |
| 2006-09-18 | 2192.40 |
| 2006-09-19 | 2181.21 |
| 2006-09-20 | 2180.92 |
| 2006-09-21 | 2218.10 |
| 2006-09-22 | 2214.87 |
| 2006-09-25 | 2210.86 |
| 2006-09-26 | 2145.57 |
| 2006-09-27 | 2156.62 |
| 2006-09-28 | 2191.33 |
| 2006-09-29 | 2148.03 |
| 2006-10-02 | 2148.02 |
| 2006-10-03 | 2183.15 |
| 2006-10-04 | 2227.60 |
| 2006-10-05 | 2240.93 |
| 2006-10-06 | 2245.26 |
| 2006-10-09 | 2249.44 |
| 2006-10-10 | 2255.58 |
| 2006-10-11 | 2234.21 |
| 2006-10-12 | 2248.04 |
| 2006-10-13 | 2249.56 |
| 2006-10-16 | 2250.61 |
| 2006-10-17 | 2222.31 |
| 2006-10-18 | 2207.05 |
| 2006-10-19 | 2218.68 |
| 2006-10-20 | 2216.94 |
| 2006-10-23 | 2231.36 |
| 2006-10-24 | 2226.88 |
| 2006-10-25 | 2223.84 |
| 2006-10-26 | 2244.79 |
| 2006-10-27 | 2214.56 |
| 2006-10-30 | 2215.50 |
| 2006-10-31 | 2190.61 |
| 2006-11-01 | 2244.92 |
| 2006-11-02 | 2304.47 |
| 2006-11-03 | 2354.65 |
| 2006-11-06 | 2401.42 |
| 2006-11-07 | 2415.55 |
| 2006-11-08 | 2373.44 |
| 2006-11-09 | 2404.29 |
| 2006-11-10 | 2482.26 |
| 2006-11-13 | 2455.90 |
| 2006-11-14 | 2482.53 |
| 2006-11-15 | 2527.00 |
| 2006-11-16 | 2481.76 |
| 2006-11-17 | 2427.75 |
| 2006-11-20 | 2445.72 |
| 2006-11-21 | 2498.62 |
| 2006-11-22 | 2551.43 |
| 2006-11-23 | . |
| 2006-11-24 | 2490.22 |
| 2006-11-27 | 2501.66 |
| 2006-11-28 | 2380.13 |
| 2006-11-29 | 2441.14 |
| 2006-11-30 | 2532.46 |
| 2006-12-01 | 2560.17 |
| 2006-12-04 | 2647.75 |
| 2006-12-05 | 2643.15 |
| 2006-12-06 | 2561.02 |
| 2006-12-07 | 2542.40 |
| 2006-12-08 | 2628.89 |
| 2006-12-11 | 2575.52 |
| 2006-12-12 | 2522.81 |
| 2006-12-13 | 2495.87 |
| 2006-12-14 | 2478.92 |
| 2006-12-15 | 2496.66 |
| 2006-12-18 | 2557.93 |
| 2006-12-19 | 2489.59 |
| 2006-12-20 | 2481.68 |
| 2006-12-21 | 2448.60 |
| 2006-12-22 | 2404.44 |
| 2006-12-25 | . |
| 2006-12-26 | 2403.85 |
| 2006-12-27 | 2438.13 |
| 2006-12-28 | 2475.39 |
| 2006-12-29 | 2491.55 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2590.05 |
| 2007-01-04 | 2579.29 |
| 2007-01-05 | 2611.31 |
| 2007-01-08 | 2583.94 |
| 2007-01-09 | 2597.40 |
| 2007-01-10 | 2559.01 |
| 2007-01-11 | 2545.47 |
| 2007-01-12 | 2589.72 |
| 2007-01-15 | . |
| 2007-01-16 | 2617.90 |
| 2007-01-17 | 2641.14 |
| 2007-01-18 | 2674.40 |
| 2007-01-19 | 2669.16 |
| 2007-01-22 | 2663.19 |
| 2007-01-23 | 2654.12 |
| 2007-01-24 | 2624.00 |
| 2007-01-25 | 2580.72 |
| 2007-01-26 | 2507.76 |
| 2007-01-29 | 2495.27 |
| 2007-01-30 | 2551.89 |
| 2007-01-31 | 2559.25 |
| 2007-02-01 | 2616.94 |
| 2007-02-02 | 2679.91 |
| 2007-02-05 | 2744.45 |
| 2007-02-06 | 2778.57 |
| 2007-02-07 | 2753.06 |
| 2007-02-08 | 2769.77 |
| 2007-02-09 | 2757.01 |
| 2007-02-12 | 2689.82 |
| 2007-02-13 | 2761.69 |
| 2007-02-14 | 2742.95 |
| 2007-02-15 | 2691.86 |
| 2007-02-16 | 2660.99 |
| 2007-02-19 | . |
| 2007-02-20 | 2660.86 |
| 2007-02-21 | 2724.27 |
| 2007-02-22 | 2764.62 |
| 2007-02-23 | 2706.33 |
| 2007-02-26 | 2718.40 |
| 2007-02-27 | 2743.90 |
| 2007-02-28 | 2636.16 |
| 2007-03-01 | 2634.37 |
| 2007-03-02 | 2595.94 |
| 2007-03-05 | 2423.31 |
| 2007-03-06 | 2496.93 |
| 2007-03-07 | 2480.13 |
| 2007-03-08 | 2494.35 |
| 2007-03-09 | 2521.19 |
| 2007-03-12 | 2519.31 |
| 2007-03-13 | 2485.99 |
| 2007-03-14 | 2402.35 |
| 2007-03-15 | 2488.79 |
| 2007-03-16 | 2441.57 |
| 2007-03-19 | 2513.74 |
| 2007-03-20 | 2598.12 |
| 2007-03-21 | 2568.83 |
| 2007-03-22 | 2597.47 |
| 2007-03-23 | 2720.76 |
| 2007-03-26 | 2717.78 |
| 2007-03-27 | 2682.30 |
| 2007-03-28 | 2668.20 |
| 2007-03-29 | 2712.46 |
| 2007-03-30 | 2628.18 |
| 2007-04-02 | 2659.88 |
| 2007-04-03 | 2659.91 |
| 2007-04-04 | 2662.48 |
| 2007-04-05 | 2662.48 |
| 2007-04-06 | . |
| 2007-04-09 | 2662.01 |
| 2007-04-10 | 2753.87 |
| 2007-04-11 | 2751.29 |
| 2007-04-12 | 2758.09 |
| 2007-04-13 | 2760.99 |
| 2007-04-16 | 2740.78 |
| 2007-04-17 | 2808.29 |
| 2007-04-18 | 2801.24 |
| 2007-04-19 | 2812.30 |
| 2007-04-20 | 2832.21 |
| 2007-04-23 | 2844.14 |
| 2007-04-24 | 2868.32 |
| 2007-04-25 | 2880.88 |
| 2007-04-26 | 2909.84 |
| 2007-04-27 | 2929.19 |
| 2007-04-30 | 2944.96 |
| 2007-05-01 | 2944.51 |
| 2007-05-02 | 2954.91 |
| 2007-05-03 | 2991.41 |
| 2007-05-04 | 3022.46 |
| 2007-05-07 | 3011.07 |
| 2007-05-08 | 2941.09 |
| 2007-05-09 | 2962.81 |
| 2007-05-10 | 2972.96 |
| 2007-05-11 | 2951.08 |
| 2007-05-14 | 2992.98 |
| 2007-05-15 | 2930.34 |
| 2007-05-16 | 2899.08 |
| 2007-05-17 | 2891.31 |
| 2007-05-18 | 2886.62 |
| 2007-05-21 | 2980.59 |
| 2007-05-22 | 3007.96 |
| 2007-05-23 | 3025.01 |
| 2007-05-24 | 3024.91 |
| 2007-05-25 | 2994.45 |
| 2007-05-28 | . |
| 2007-05-29 | 2979.71 |
| 2007-05-30 | 2939.76 |
| 2007-05-31 | 3086.85 |
| 2007-06-01 | 3114.68 |
| 2007-06-04 | 3139.88 |
| 2007-06-05 | 3118.77 |
| 2007-06-06 | 3072.53 |
| 2007-06-07 | 3075.66 |
| 2007-06-08 | 3082.02 |
| 2007-06-11 | 3099.47 |
| 2007-06-12 | 3085.49 |
| 2007-06-13 | 3083.28 |
| 2007-06-14 | 3093.11 |
| 2007-06-15 | 3067.20 |
| 2007-06-18 | 3063.08 |
| 2007-06-19 | 3063.16 |
| 2007-06-20 | 3101.31 |
| 2007-06-21 | 3132.75 |
| 2007-06-22 | 3124.48 |
| 2007-06-25 | 3141.76 |
| 2007-06-26 | 3226.70 |
| 2007-06-27 | 3161.31 |
| 2007-06-28 | 3049.31 |
| 2007-06-29 | 3012.43 |
| 2007-07-02 | 3013.33 |
| 2007-07-03 | 3076.04 |
| 2007-07-04 | . |
| 2007-07-05 | 3138.58 |
| 2007-07-06 | 3127.72 |
| 2007-07-09 | 3196.78 |
| 2007-07-10 | 3231.90 |
| 2007-07-11 | 3172.53 |
| 2007-07-12 | 3200.63 |
| 2007-07-13 | 3266.78 |
| 2007-07-16 | 3310.16 |
| 2007-07-17 | 3455.97 |
| 2007-07-18 | 3533.10 |
| 2007-07-19 | 3526.75 |
| 2007-07-20 | 3526.19 |
| 2007-07-23 | 3550.57 |
| 2007-07-24 | 3618.47 |
| 2007-07-25 | 3696.18 |
| 2007-07-26 | 3661.82 |
| 2007-07-27 | 3537.28 |
| 2007-07-30 | 3482.43 |
#2007-07-31|3560.38
#2007-08-01|3500.03
#2007-08-02|3485.31
#2007-08-03|3424.50
#2007-08-06|3266.67
#2007-08-07|3247.55
#2007-08-08|3460.12
#2007-08-09|3397.18
#2007-08-10|3403.11
#2007-08-13|3376.04
#2007-08-14|3378.31
#2007-08-15|3226.26
#2007-08-16|2962.71
#2007-08-17|2790.43
#2007-08-20|2973.52
#2007-08-21|3022.14
#2007-08-22|3063.61
#2007-08-23|3185.43
#2007-08-24|3217.17
#2007-08-27|3306.82
#2007-08-28|3226.18
#2007-08-29|3136.59
#2007-08-30|3208.83
#2007-08-31|3350.11
#2007-09-03| .
#2007-09-04|3387.26
#2007-09-05|3367.33
#2007-09-06|3371.50
#2007-09-07|3357.09
#2007-09-10|3426.14
#2007-09-11|3422.84
#2007-09-12|3573.91
#2007-09-13|3527.79
#2007-09-14|3523.12
#2007-09-17|3474.88
#2007-09-18|3658.97
#2007-09-19|3707.71
#2007-09-20|3619.90
#2007-09-21|3649.01
#2007-09-24|3626.66
#2007-09-25|3630.49
#2007-09-26|3631.40
#2007-09-27|3623.37
#2007-09-28|3585.81
#2007-10-01|3585.33
#2007-10-02|3560.82
#2007-10-03|3506.87
#2007-10-04|3441.68
#2007-10-05|3559.58
#2007-10-08|3529.16
#2007-10-09|3554.06
#2007-10-10|3529.56
#2007-10-11|3555.54
#2007-10-12|3498.52
#2007-10-15|3497.36
#2007-10-16|3458.37
#2007-10-17|3446.23
#2007-10-18|3429.48
#2007-10-19|3429.41
#2007-10-22|3351.16
#2007-10-23|3458.56
#2007-10-24|3519.29
#2007-10-25|3472.63
#2007-10-26|3607.40
#2007-10-29|3709.82
#2007-10-30|3695.76
#2007-10-31|3647.26
#2007-11-01|3609.17
#2007-11-02|3615.47
#2007-11-05|3551.70
#2007-11-06|3591.50
#2007-11-07|3716.02
#2007-11-08|3641.07
#2007-11-09|3703.76
#2007-11-12|3799.72
#2007-11-13|3824.57
#2007-11-14|3732.24
#2007-11-15|3780.06
#2007-11-16|3720.25
#2007-11-19|3770.88
#2007-11-20|3704.10
#2007-11-21|3629.78
#2007-11-22| .
#2007-11-23|3470.96
#2007-11-26|3515.55
#2007-11-27|3455.98
#2007-11-28|3572.03
#2007-11-29|3614.15
#2007-11-30|3609.84
#2007-12-03|3516.99
#2007-12-04|3537.78
#2007-12-05|3545.20
#2007-12-06|3599.51
#2007-12-07|3699.09
#2007-12-10|3606.15
#2007-12-11|3668.01
#2007-12-12|3616.79
#2007-12-13|3630.92
#2007-12-14|3467.17
#2007-12-17|3376.02
#2007-12-18|3374.33
#2007-12-19|3422.66
#2007-12-20|3417.55
#2007-12-21|3401.79
#2007-12-24|3384.56
#2007-12-25| .
#2007-12-26|3383.41
#2007-12-27|3352.40
#2007-12-28|3309.71
#2007-12-31|3369.76
#2008-01-01| .
#2008-01-02|3355.25
#2008-01-03|3324.30
#2008-01-04|3349.65
#2008-01-07|3241.33
#2008-01-08|3137.26
#2008-01-09|3061.00
#2008-01-10|3168.57
#2008-01-11|3108.81
#2008-01-14|2971.30
#2008-01-15|2834.75
#2008-01-16|2612.17
#2008-01-17|2572.99
#2008-01-18|2557.74
#2008-01-21| .
#2008-01-22|2229.97
#2008-01-23|2340.33
#2008-01-24|2357.34
#2008-01-25|2440.07
#2008-01-28|2387.78
#2008-01-29|2344.61
#2008-01-30|2260.25
#2008-01-31|2311.60
#2008-02-01|2243.41
#2008-02-04|2438.08
#2008-02-05|2531.14
#2008-02-06|2571.43
#2008-02-07|2571.81
#2008-02-08|2571.91
#2008-02-11|2556.55
#2008-02-12|2557.36
#2008-02-13|2529.34
#2008-02-14|2610.31
#2008-02-15|2688.08
#2008-02-18| .
#2008-02-19|2853.88
#2008-02-20|2777.74
#2008-02-21|2791.00
#2008-02-22|2749.22
#2008-02-25|2658.90
#2008-02-26|2720.02
#2008-02-27|2743.47
#2008-02-28|2760.75
#2008-02-29|2807.97
#2008-03-03|2815.94
#2008-03-04|2764.07
#2008-03-05|2693.92
#2008-03-06|2776.88
#2008-03-07|2763.77
#2008-03-10|2672.55
#2008-03-11|2698.27
#2008-03-12|2711.52
#2008-03-13|2626.18
#2008-03-14|2544.65
#2008-03-17|2307.82
#2008-03-18|2202.13
#2008-03-19|2320.89
#2008-03-20|2256.13
#2008-03-21| .
#2008-03-24|2255.68
#2008-03-25|2289.45
#2008-03-26|2332.63
#2008-03-27|2326.25
#2008-03-28|2321.66
#2008-03-31|2277.09
#2008-04-01|2264.23
#2008-04-02|2316.08
#2008-04-03|2344.31
#2008-04-04|2344.46
#2008-04-07|2376.69
#2008-04-08|2424.07
#2008-04-09|2417.16
#2008-04-10|2408.13
#2008-04-11|2447.14
#2008-04-14|2438.05
#2008-04-15|2470.41
#2008-04-16|2533.60
#2008-04-17|2594.31
#2008-04-18|2612.33
#2008-04-21|2632.88
#2008-04-22|2667.48
#2008-04-23|2756.81
#2008-04-24|2848.93
#2008-04-25|2890.01
#2008-04-28|2909.89
#2008-04-29|2907.49
#2008-04-30|2919.36
#2008-05-01|2919.87
#2008-05-02|2995.11
#2008-05-05|3011.04
#2008-05-06|3084.72
#2008-05-07|3159.91
#2008-05-08|3151.80
#2008-05-09|3159.56
#2008-05-12|3159.80
#2008-05-13|3215.91
#2008-05-14|3332.44
#2008-05-15|3384.13
#2008-05-16|3434.68
#2008-05-19|3453.59
#2008-05-20|3301.30
#2008-05-21|3247.95
#2008-05-22|3257.88
#2008-05-23|3344.16
#2008-05-26| .
#2008-05-27|3343.22
#2008-05-28|3439.88
#2008-05-29|3591.50
#2008-05-30|3879.32
#2008-06-02|3933.67
#2008-06-03|3742.22
#2008-06-04|3757.18
#2008-06-05|3835.44
#2008-06-06|3878.23
#2008-06-09|3878.71
#2008-06-10|3820.68
#2008-06-11|3773.96
#2008-06-12|3704.95
#2008-06-13|3620.49
#2008-06-16|3703.18
#2008-06-17|3709.10
#2008-06-18|3656.59
#2008-06-19|3502.98
#2008-06-20|3447.08
#2008-06-23|3384.52
#2008-06-24|3431.12
#2008-06-25|3409.49
#2008-06-26|3421.37
#2008-06-27|3380.51
#2008-06-30|3398.34
#2008-07-01|3397.79
#2008-07-02|3212.30
#2008-07-03|2738.21
#2008-07-04| .
#2008-07-07|2829.93
#2008-07-08|2769.34
#2008-07-09|2796.21
#2008-07-10|2803.60
#2008-07-11|2800.75
#2008-07-14|2702.30
#2008-07-15|2532.30
#2008-07-16|2593.85
#2008-07-17|2588.68
#2008-07-18|2600.14
#2008-07-21|2648.98
#2008-07-22|2643.98
#2008-07-23|2609.94
#2008-07-24|2551.63
#2008-07-25|2474.08
#2008-07-28|2453.59
#2008-07-29|2391.56
#2008-07-30|2437.23
#2008-07-31|2418.36
#2008-08-01|2409.22
#2008-08-04|2408.71
#2008-08-05|2319.99
#2008-08-06|2320.01
#2008-08-07|2251.11
#2008-08-08|2188.30
#2008-08-11|2129.32
#2008-08-12|2105.65
#2008-08-13|2040.53
#2008-08-14|1945.06
#2008-08-15|1856.97
#2008-08-18|1641.12
#2008-08-19|1520.71
#2008-08-20|1682.68
#2008-08-21|1848.73
#2008-08-22|1848.76
#2008-08-25|1977.16
#2008-08-26|2118.40
#2008-08-27|2385.00
#2008-08-28|2202.60
#2008-08-29|2180.63
#2008-09-01| .
#2008-09-02|2008.67
#2008-09-03|1978.45
#2008-09-04|1878.61
#2008-09-05|1781.01
#2008-09-08|1812.70
#2008-09-09|1733.19
#2008-09-10|1695.98
#2008-09-11|1609.99
#2008-09-12|1627.28
#2008-09-15|1628.04
#2008-09-16|1542.66
#2008-09-17|1538.30
#2008-09-18|1473.61
#2008-09-19|1523.93
#2008-09-22|1501.40
#2008-09-23|1460.16
#2008-09-24|1470.63
#2008-09-25|1467.56
#2008-09-26|1445.91
#2008-09-29|1430.74
#2008-09-30|1435.59
#2008-10-01|1435.21
#2008-10-02|1412.44
#2008-10-03|1362.56
#2008-10-06|1249.00
#2008-10-07|1248.52
#2008-10-08|1125.16
#2008-10-09|1131.76
#2008-10-10|1031.44
#2008-10-13|1052.41
#2008-10-14|1084.11
#2008-10-15|1021.69
#2008-10-16| 921.40
#2008-10-17| 832.89
#2008-10-20| 863.66
#2008-10-21| 852.70
#2008-10-22| 819.51
#2008-10-23| 747.96
#2008-10-24| 685.50
#2008-10-27| 597.57
#2008-10-28| 633.09
#2008-10-29| 814.96
#2008-10-30| 948.50
#2008-10-31|1018.33
#2008-11-03| 994.76
#2008-11-04| 935.71
#2008-11-05| 960.25
#2008-11-06| 934.76
#2008-11-07| 971.19
#2008-11-10| 989.62
#2008-11-11| 955.76
#2008-11-12| 967.46
#2008-11-13| 928.09
#2008-11-14| 932.92
#2008-11-17| 922.63
#2008-11-18| 873.81
#2008-11-19| 876.35
#2008-11-20| 824.38
#2008-11-21| 829.76
#2008-11-24| 830.93
#2008-11-25| 813.34
#2008-11-26| 844.82
#2008-11-27| .
#2008-11-28| 844.38
#2008-12-01| 867.12
#2008-12-02| 860.13
#2008-12-03| 888.99
#2008-12-04| 872.94
#2008-12-05| 870.13
#2008-12-08| 894.66
#2008-12-09| 900.18
#2008-12-10| 923.11
#2008-12-11| 949.02
#2008-12-12| 888.64
#2008-12-15| 902.58
#2008-12-16| 901.23
#2008-12-17| 910.91
#2008-12-18| 945.91
#2008-12-19| 930.16
#2008-12-22| 929.94
#2008-12-23| 903.93
#2008-12-24| 926.04
#2008-12-25| .
#2008-12-26| 926.08
#2008-12-29| 938.56
#2008-12-30| 950.51
#2008-12-31| 964.84
#2009-01-01| .
#2009-01-02| 984.56
#2009-01-05|1032.54
#2009-01-06|1018.41
#2009-01-07|1021.51
#2009-01-08| 967.00
#2009-01-09| 981.31
#2009-01-12| 937.94
#2009-01-13| 905.11
#2009-01-14| 928.11
#2009-01-15| 923.63
#2009-01-16| 969.33
#2009-01-19| .
#2009-01-20| 932.88
#2009-01-21| 910.43
#2009-01-22| 913.67
#2009-01-23| 910.67
#2009-01-26| 910.70
#2009-01-27| 910.33
#2009-01-28| 910.45
#2009-01-29| 910.35
#2009-01-30| 909.07
#2009-02-02| 909.55
#2009-02-03| 908.37
#2009-02-04| 937.82
#2009-02-05| 920.01
#2009-02-06| 935.94
#2009-02-09| 954.30
#2009-02-10| 950.09
#2009-02-11| 930.80
#2009-02-12| 932.88
#2009-02-13| 970.22
#2009-02-16| .
#2009-02-17| 960.41
#2009-02-18| 949.73
#2009-02-19| 963.61
#2009-02-20| 948.22
#2009-02-23| 960.00
#2009-02-24| 939.93
#2009-02-25| 956.74
#2009-02-26| 940.08
#2009-02-27| 952.95
#2009-03-02| 921.31
#2009-03-03| 907.54
#2009-03-04| 928.03
#2009-03-05| 928.68
#2009-03-06| 937.44
#2009-03-09| 911.59
#2009-03-10| 928.65
#2009-03-11| 945.38
#2009-03-12| 928.74
#2009-03-13| 935.15
#2009-03-16| 955.64
#2009-03-17| 970.11
#2009-03-18| 999.32
#2009-03-19|1051.09
#2009-03-20|1018.72
#2009-03-23|1058.87
#2009-03-24|1066.53
#2009-03-25|1078.55
#2009-03-26|1086.72
#2009-03-27|1076.80
#2009-03-30|1049.90
#2009-03-31|1066.07
#2009-04-01|1099.91
#2009-04-02|1185.36
#2009-04-03|1114.64
#2009-04-06|1135.36
#2009-04-07|1124.39
#2009-04-08|1104.95
#2009-04-09|1148.18
#2009-04-10| .
#2009-04-13|1148.15
#2009-04-14|1183.68
#2009-04-15|1198.93
#2009-04-16|1154.07
#2009-04-17|1142.58
#2009-04-20|1147.59
#2009-04-21|1148.40
#2009-04-22|1106.22
#2009-04-23|1133.29
#2009-04-24|1125.46
#2009-04-27|1072.61
#2009-04-28|1041.11
#2009-04-29|1050.42
#2009-04-30|1077.42
#2009-05-01|1077.44
#2009-05-04|1118.23
#2009-05-05|1108.57
#2009-05-06|1152.44
#2009-05-07|1186.54
#2009-05-08|1192.24
#2009-05-11|1190.01
#2009-05-12|1210.62
#2009-05-13|1248.11
#2009-05-14|1222.22
#2009-05-15|1256.50
#2009-05-18|1254.21
#2009-05-19|1255.30
#2009-05-20|1390.39
#2009-05-21|1387.26
#2009-05-22|1377.93
#2009-05-25| .
#2009-05-26|1352.17
#2009-05-27|1362.11
#2009-05-28|1362.12
#2009-05-29|1374.47
#2009-06-01|1387.85
#2009-06-02|1397.90
#2009-06-03|1396.09
#2009-06-04|1385.15
#2009-06-05|1417.56
#2009-06-08|1428.02
#2009-06-09|1410.37
#2009-06-10|1416.01
#2009-06-11|1399.24
#2009-06-12|1392.88
#2009-06-15|1376.89
#2009-06-16|1335.20
#2009-06-17|1325.70
#2009-06-18|1317.28
#2009-06-19|1357.26
#2009-06-22|1341.85
#2009-06-23|1300.39
#2009-06-24|1335.04
#2009-06-25|1339.76
#2009-06-26|1361.35
#2009-06-29|1371.19
#2009-06-30|1348.28
#2009-07-01|1348.27
#2009-07-02|1382.56
#2009-07-03| .
#2009-07-06|1375.70
#2009-07-07|1341.72
#2009-07-08|1342.40
#2009-07-09|1328.63
#2009-07-10|1341.64
#2009-07-13|1319.41
#2009-07-14|1363.42
#2009-07-15|1405.79
#2009-07-16|1393.96
#2009-07-17|1412.27
#2009-07-20|1435.18
#2009-07-21|1479.34
#2009-07-22|1504.44
#2009-07-23|1504.88
#2009-07-24|1506.96
#2009-07-27|1543.09
#2009-07-28|1607.90
#2009-07-29|1553.47
#2009-07-30|1536.44
#2009-07-31|1559.43
#2009-08-03|1592.42
#2009-08-04|1583.63
#2009-08-05|1604.39
#2009-08-06|1575.36
#2009-08-07|1529.66
#2009-08-10|1557.36
#2009-08-11|1542.39
#2009-08-12|1511.87
#2009-08-13|1505.71
#2009-08-14|1501.22
#2009-08-17|1467.20
#2009-08-18|1445.26
#2009-08-19|1427.02
#2009-08-20|1419.38
#2009-08-21|1426.15
#2009-08-24|1502.96
#2009-08-25|1498.30
#2009-08-26|1565.37
#2009-08-27|1522.50
#2009-08-28|1488.45
#2009-08-31|1487.07
#2009-09-01|1524.98
#2009-09-02|1549.21
#2009-09-03|1562.64
#2009-09-04|1595.28
#2009-09-07| .
#2009-09-08|1588.17
#2009-09-09|1583.45
#2009-09-10|1599.44
#2009-09-11|1605.54
#2009-09-14|1589.77
#2009-09-15|1588.10
#2009-09-16|1592.08
#2009-09-17|1605.25
#2009-09-18|1580.99
#2009-09-21|1579.49
#2009-09-22|1583.72
#2009-09-23|1576.50
#2009-09-24|1569.77
#2009-09-25|1575.49
#2009-09-28|1546.68
#2009-09-29|1574.80
#2009-09-30|1595.93
#2009-10-01|1595.93
#2009-10-02|1593.55
#2009-10-05|1577.90
#2009-10-06|1598.28
#2009-10-07|1607.31
#2009-10-08|1572.09
#2009-10-09|1619.61
#2009-10-12|1603.84
#2009-10-13|1598.64
#2009-10-14|1621.66
#2009-10-15|1605.05
#2009-10-16|1625.25
#2009-10-19|1607.12
#2009-10-20|1642.64
#2009-10-21|1660.08
#2009-10-22|1657.51
#2009-10-23|1681.34
#2009-10-26|1681.34
#2009-10-27|1721.40
#2009-10-28|1675.04
#2009-10-29|1650.20
#2009-10-30|1669.92
#2009-11-02|1670.44
#2009-11-03|1665.53
#2009-11-04|1697.06
#2009-11-05|1704.71
#2009-11-06|1779.40
#2009-11-09|1832.63
#2009-11-10|1810.90
#2009-11-11|1822.75
#2009-11-12|1893.85
#2009-11-13|1891.87
#2009-11-16|1930.50
#2009-11-17|1981.08
#2009-11-18|1954.85
#2009-11-19|1954.80
#2009-11-20|1896.61
#2009-11-23|1885.64
#2009-11-24|1872.75
#2009-11-25|1904.23
#2009-11-26| .
#2009-11-27|1818.41
#2009-11-30|1893.97
#2009-12-01|1961.06
#2009-12-02|1984.54
#2009-12-03|1988.20
#2009-12-04|2004.57
#2009-12-07|2002.73
#2009-12-08|1974.65
#2009-12-09|1952.64
#2009-12-10|1969.35
#2009-12-11|1956.29
#2009-12-14|1963.19
#2009-12-15|1940.17
#2009-12-16|1882.21
#2009-12-17|1795.44
#2009-12-18|1782.17
#2009-12-21|1756.55
#2009-12-22|1774.71
#2009-12-23|1808.22
#2009-12-24|1809.10
#2009-12-25| .
#2009-12-28|1834.20
#2009-12-29|1834.71
#2009-12-30|1812.60
#2009-12-31|1855.95
#2010-01-01| .
#2010-01-04|1867.59
#2010-01-05|1946.89
#2010-01-06|1969.17
#2010-01-07|1982.75
#2010-01-08|1997.43
#2010-01-11|2018.24
#2010-01-12|2042.32
#2010-01-13|1978.09
#2010-01-14|2007.42
#2010-01-15|2040.90
#2010-01-18| .
#2010-01-19|1978.03
#2010-01-20|1985.06
#2010-01-21|1934.13
#2010-01-22|1892.65
#2010-01-25|1881.79
#2010-01-26|1814.44
#2010-01-27|1798.90
#2010-01-28|1823.25
#2010-01-29|1812.29
#2010-02-01|1798.01
#2010-02-02|1811.59
#2010-02-03|1855.79
#2010-02-04|1849.69
#2010-02-05|1750.33
#2010-02-08|1707.24
#2010-02-09|1721.65
#2010-02-10|1753.02
#2010-02-11|1780.55
#2010-02-12|1778.96
#2010-02-15| .
#2010-02-16|1778.98
#2010-02-17|1823.85
#2010-02-18|1802.57
#2010-02-19|1749.08
#2010-02-22|1794.35
#2010-02-23|1788.69
#2010-02-24|1807.44
#2010-02-25|1792.39
#2010-02-26|1843.99
#2010-03-01|1868.23
#2010-03-02|1904.23
#2010-03-03|1883.65
#2010-03-04|1854.35
#2010-03-05|1881.77
#2010-03-08|1914.62
#2010-03-09|1928.49
#2010-03-10|1941.71
#2010-03-11|1972.72
#2010-03-12|1950.29
#2010-03-15|1945.40
#2010-03-16|1948.70
#2010-03-17|2002.54
#2010-03-18|2009.27
#2010-03-19|1997.73
#2010-03-22|2028.49
#2010-03-23|1995.49
#2010-03-24|2033.25
#2010-03-25|2037.46
#2010-03-26|2074.39
#2010-03-29|2056.74
#2010-03-30|2027.33
#2010-03-31|1996.09
#2010-04-01|2064.34
#2010-04-02| .
#2010-04-05|2064.64
#2010-04-06|2064.80
#2010-04-07|2159.70
#2010-04-08|2156.70
#2010-04-09|2199.85
#2010-04-12|2188.60
#2010-04-13|2126.85
#2010-04-14|2127.09
#2010-04-15|2166.80
#2010-04-16|2132.64
#2010-04-19|2101.63
#2010-04-20|2124.93
#2010-04-21|2164.88
#2010-04-22|2140.66
#2010-04-23|2161.25
#2010-04-26|2170.62
#2010-04-27|2144.68
#2010-04-28|2126.12
#2010-04-29|2099.72
#2010-04-30|2123.32
#2010-05-03|2104.02
#2010-05-04|2093.23
#2010-05-05|2040.08
#2010-05-06|1965.79
#2010-05-07|1952.74
#2010-05-10|1977.22
#2010-05-11|1951.27
#2010-05-12|1935.35
#2010-05-13|1963.94
#2010-05-14|1974.54
#2010-05-17|1922.07
#2010-05-18|1884.85
#2010-05-19|1824.80
#2010-05-20|1760.46
#2010-05-21|1760.20
#2010-05-24|1781.09
#2010-05-25|1705.01
#2010-05-26|1724.07
#2010-05-27|1802.47
#2010-05-28|1913.77
#2010-05-31| .
#2010-06-01|1843.12
#2010-06-02|1799.50
#2010-06-03|1837.68
#2010-06-04|1855.24
#2010-06-07|1800.22
#2010-06-08|1791.73
#2010-06-09|1788.95
#2010-06-10|1732.76
#2010-06-11|1778.36
#2010-06-14|1827.36
#2010-06-15|1856.92
#2010-06-16|1857.02
#2010-06-17|1902.93
#2010-06-18|1927.56
#2010-06-21|1975.05
#2010-06-22|1935.72
#2010-06-23|1921.88
#2010-06-24|1886.75
#2010-06-25|1873.12
#2010-06-28|1859.29
#2010-06-29|1847.17
#2010-06-30|1852.18
#2010-07-01|1850.19
#2010-07-02|1798.97
#2010-07-05| .
#2010-07-06|1778.21
#2010-07-07|1757.61
#2010-07-08|1809.60
#2010-07-09|1838.04
#2010-07-12|1836.71
#2010-07-13|1830.54
#2010-07-14|1860.57
#2010-07-15|1845.21
#2010-07-16|1853.18
#2010-07-19|1834.50
#2010-07-20|1835.70
#2010-07-21|1873.94
#2010-07-22|1881.74
#2010-07-23|1890.63
#2010-07-26|1856.29
#2010-07-27|1879.22
#2010-07-28|1880.14
#2010-07-29|1889.14
#2010-07-30|1905.44
#2010-08-02|1954.63
#2010-08-03|1956.46
#2010-08-04|1930.48
#2010-08-05|1964.08
#2010-08-06|1955.27
#2010-08-09|2010.33
#2010-08-10|2031.11
#2010-08-11|2023.69
#2010-08-12|2019.89
#2010-08-13|2073.91
#2010-08-16|2045.57
#2010-08-17|1994.59
#2010-08-18|2003.39
#2010-08-19|1993.31
#2010-08-20|2003.03
#2010-08-23|2029.60
#2010-08-24|2013.05
#2010-08-25|1983.07
#2010-08-26|1960.67
#2010-08-27|1942.77
#2010-08-30|1958.28
#2010-08-31|1973.95
#2010-09-01|1965.45
#2010-09-02|2000.77
#2010-09-03|2026.02
#2010-09-06| .
#2010-09-07|2043.10
#2010-09-08|2004.90
#2010-09-09|2014.02
#2010-09-10|2001.36
#2010-09-13|2022.76
#2010-09-14|2052.47
#2010-09-15|2080.10
#2010-09-16|2058.33
#2010-09-17|2114.73
#2010-09-20|2087.76
#2010-09-21|2087.75
#2010-09-22|2094.67
#2010-09-23|2094.40
#2010-09-24|2076.64
#2010-09-27|2093.86
#2010-09-28|2083.70
#2010-09-29|2144.70
#2010-09-30|2174.75
#2010-10-01|2176.09
#2010-10-04|2216.82
#2010-10-05|2230.57
#2010-10-06|2230.70
#2010-10-07|2230.00
#2010-10-08|2224.44
#2010-10-11|2252.98
#2010-10-12|2235.36
#2010-10-13|2250.31
#2010-10-14|2235.40
#2010-10-15|2251.75
#2010-10-18|2217.85
#2010-10-19|2237.20
#2010-10-20|2201.72
#2010-10-21|2203.17
#2010-10-22|2200.59
#2010-10-25|2192.93
#2010-10-26|2192.28
#2010-10-27|2160.76
#2010-10-28|2150.76
#2010-10-29|2124.33
#2010-11-01|2138.71
#2010-11-02|2169.45
#2010-11-03|2188.23
#2010-11-04|2230.15
#2010-11-05|2257.72
#2010-11-08|2254.97
#2010-11-09|2245.80
#2010-11-10|2236.60
#2010-11-11|2263.82
#2010-11-12|2189.67
#2010-11-15|2169.22
#2010-11-16|2157.64
#2010-11-17|2085.42
#2010-11-18|2142.48
#2010-11-19|2164.00
#2010-11-22|2165.41
#2010-11-23|2124.92
#2010-11-24|2155.68
#2010-11-25| .
#2010-11-26|2175.66
#2010-11-29|2177.69
#2010-11-30|2139.67
#2010-12-01|2147.72
#2010-12-02|2159.21
#2010-12-03|2156.03
#2010-12-06|2166.78
#2010-12-07|2177.27
#2010-12-08|2147.33
#2010-12-09|2114.65
#2010-12-10|2115.90
#2010-12-13|2121.60
#2010-12-14|2142.67
#2010-12-15|2135.08
#2010-12-16|2083.44
#2010-12-17|2107.30
#2010-12-20|2092.32
#2010-12-21|2087.53
#2010-12-22|2110.43
#2010-12-23|2157.29
#2010-12-24| .
#2010-12-27|2180.63
#2010-12-28|2148.54
#2010-12-29|2159.09
#2010-12-30|2158.30
#2010-12-31|2200.14
#2011-01-03|2206.57
#2011-01-04|2240.66
#2011-01-05|2270.09
#2011-01-06|2229.67
#2011-01-07|2199.53
#2011-01-10|2214.78
#2011-01-11|2213.25
#2011-01-12|2202.75
#2011-01-13|2213.53
#2011-01-14|2230.68
#2011-01-17| .
#2011-01-18|2181.15
#2011-01-19|2210.41
#2011-01-20|2184.18
#2011-01-21|2157.45
#2011-01-24|2130.01
#2011-01-25|2142.64
#2011-01-26|2139.58
#2011-01-27|2144.05
#2011-01-28|2107.29
#2011-01-31|2088.36
#2011-02-01|2106.20
#2011-02-02|2126.59
#2011-02-03|2126.91
#2011-02-04|2126.62
#2011-02-07|2111.39
#2011-02-08|2105.80
#2011-02-09|2048.46
#2011-02-10|1956.04
#2011-02-11|1940.33
#2011-02-14|2005.61
#2011-02-15|2002.26
#2011-02-16|1977.22
#2011-02-17|1999.40
#2011-02-18|2002.52
#2011-02-21| .
#2011-02-22|1929.59
#2011-02-23|1898.57
#2011-02-24|1829.62
#2011-02-25|1898.61
#2011-02-28|1930.57
#2011-03-01|1975.25
#2011-03-02|1996.11
#2011-03-03|2010.77
#2011-03-04|2031.12
#2011-03-07|2018.28
#2011-03-08|2006.41
#2011-03-09|2033.16
#2011-03-10|2033.49
#2011-03-11|2003.50
#2011-03-14|1996.58
#2011-03-15|1943.66
#2011-03-16|1955.77
#2011-03-17|1906.66
#2011-03-18|1948.43
#2011-03-21|1991.15
#2011-03-22|2009.42
#2011-03-23|2030.44
#2011-03-24|2039.50
#2011-03-25|2026.40
#2011-03-28|2023.25
#2011-03-29|2005.56
#2011-03-30|2021.68
#2011-03-31|2024.76
#2011-04-01|2037.82
#2011-04-04|2094.78
#2011-04-05|2095.11
#2011-04-06|2119.15
#2011-04-07|2119.53
#2011-04-08|2128.19
#2011-04-11|2179.21
#2011-04-12|2153.07
#2011-04-13|2152.94
#2011-04-14|2151.54
#2011-04-15|2167.61
#2011-04-18|2175.60
#2011-04-19|2173.34
#2011-04-20|2227.06
#2011-04-21|2203.73
#2011-04-22| .
#2011-04-25|2202.40
#2011-04-26|2177.76
#2011-04-27|2151.60
#2011-04-28|2101.29
#2011-04-29|2079.26
#2011-05-02|2079.78
#2011-05-03|2061.40
#2011-05-04|2036.51
#2011-05-05|2030.94
#2011-05-06|2032.91
#2011-05-09|2080.71
#2011-05-10|2081.05
#2011-05-11|2064.50
#2011-05-12|2020.17
#2011-05-13|2010.63
#2011-05-16|1988.83
#2011-05-17|1985.80
#2011-05-18|2007.09
#2011-05-19|1983.64
#2011-05-20|1965.95
#2011-05-23|1917.74
#2011-05-24|1920.36
#2011-05-25|1894.45
#2011-05-26|1883.47
#2011-05-27|1883.33
#2011-05-30| .
#2011-05-31|1918.40
#2011-06-01|1914.70
#2011-06-02|1867.92
#2011-06-03|1848.14
#2011-06-06|1847.85
#2011-06-07|1833.02
#2011-06-08|1792.64
#2011-06-09|1764.94
#2011-06-10|1777.91
#2011-06-13|1761.29
#2011-06-14|1743.61
#2011-06-15|1738.20
#2011-06-16|1705.90
#2011-06-17|1708.71
#2011-06-20|1654.15
#2011-06-21|1637.77
#2011-06-22|1605.60
#2011-06-23|1603.82
#2011-06-24|1643.37
#2011-06-27|1629.93
#2011-06-28|1636.09
#2011-06-29|1635.66
#2011-06-30|1601.97
#2011-07-01|1601.89
#2011-07-04| .
#2011-07-05|1600.99
#2011-07-06|1628.47
#2011-07-07|1628.56
#2011-07-08|1656.37
#2011-07-11|1643.35
#2011-07-12|1580.60
#2011-07-13|1604.63
#2011-07-14|1602.44
#2011-07-15|1600.20
#2011-07-18|1572.95
#2011-07-19|1555.50
#2011-07-20|1570.73
#2011-07-21|1586.01
#2011-07-22|1605.19
#2011-07-25|1604.39
#2011-07-26|1622.08
#2011-07-27|1600.73
#2011-07-28|1582.36
#2011-07-29|1561.18
#2011-08-01|1575.39
#2011-08-02|1539.01
#2011-08-03|1528.74
#2011-08-04|1510.42
#2011-08-05|1421.52
#2011-08-08|1358.14
#2011-08-09|1296.81
#2011-08-10|1315.71
#2011-08-11|1321.19
#2011-08-12|1333.53
#2011-08-15|1392.72
#2011-08-16|1381.60
#2011-08-17|1395.63
#2011-08-18|1372.32
#2011-08-19|1315.10
#2011-08-22|1256.75
#2011-08-23|1273.89
#2011-08-24|1267.90
#2011-08-25|1262.70
#2011-08-26|1261.13
#2011-08-29|1284.30
#2011-08-30|1300.75
#2011-08-31|1335.05
#2011-09-01|1343.38
#2011-09-02|1313.12
#2011-09-05| .
#2011-09-06|1247.19
#2011-09-07|1277.00
#2011-09-08|1267.01
#2011-09-09|1246.30
#2011-09-12|1207.47
#2011-09-13|1207.01
#2011-09-14|1176.27
#2011-09-15|1181.56
#2011-09-16|1205.67
#2011-09-19|1184.64
#2011-09-20|1192.79
#2011-09-21|1189.29
#2011-09-22|1104.06
#2011-09-23|1084.55
#2011-09-26|1004.00
#2011-09-27|1053.41
#2011-09-28|1093.75
#2011-09-29|1094.30
#2011-09-30|1063.33
#2011-10-03| 984.65
#2011-10-04| 949.54
#2011-10-05| 949.86
#2011-10-06|1013.67
#2011-10-07|1055.81
#2011-10-10|1034.72
#2011-10-11|1069.22
#2011-10-12|1084.20
#2011-10-13|1155.07
#2011-10-14|1119.54
#2011-10-17|1137.60
#2011-10-18|1040.06
#2011-10-19|1034.72
#2011-10-20|1015.25
#2011-10-21|1008.96
#2011-10-24|1043.56
#2011-10-25|1051.90
#2011-10-26|1071.01
#2011-10-27|1143.86
#2011-10-28|1170.53
#2011-10-31|1144.89
#2011-11-01|1119.68
#2011-11-02|1132.12
#2011-11-03|1114.85
#2011-11-04|1146.87
#2011-11-07|1119.71
#2011-11-08|1100.13
#2011-11-09|1118.57
#2011-11-10|1052.36
#2011-11-11|1079.75
#2011-11-14|1098.13
#2011-11-15|1098.99
#2011-11-16|1078.01
#2011-11-17|1062.85
#2011-11-18|1051.29
#2011-11-21|1029.08
#2011-11-22| 973.10
#2011-11-23| 940.59
#2011-11-24| .
#2011-11-25| 944.94
#2011-11-28| 952.91
#2011-11-29| 961.04
#2011-11-30| 955.15
#2011-12-01|1011.19
#2011-12-02|1000.71
#2011-12-05| 995.49
#2011-12-06| 979.41
#2011-12-07| 997.16
#2011-12-08| 999.78
#2011-12-09| 969.04
#2011-12-12| 953.87
#2011-12-13| 946.26
#2011-12-14| 928.10
#2011-12-15| 899.49
#2011-12-16| 897.58
#2011-12-19| 889.46
#2011-12-20| 885.74
#2011-12-21| 910.40
#2011-12-22| 926.10
#2011-12-23| 941.54
#2011-12-26| .
#2011-12-27| 941.54
#2011-12-28| 918.78
#2011-12-29| 931.12
#2011-12-30| 933.07
#2012-01-02| .
#2012-01-03| 945.96
#2012-01-04| 946.50
#2012-01-05| 958.15
#2012-01-06| 937.05
#2012-01-09| 940.52
#2012-01-10| 945.85
#2012-01-11| 964.38
#2012-01-12| 970.88
#2012-01-13| 978.04
#2012-01-16| .
#2012-01-17|1002.87
#2012-01-18|1008.88
#2012-01-19|1017.87
#2012-01-20|1036.72
#2012-01-23|1036.87
#2012-01-24|1036.91
#2012-01-25|1036.63
#2012-01-26|1078.49
#2012-01-27|1107.91
#2012-01-30|1074.11
#2012-01-31|1104.24
#2012-02-01|1114.52
#2012-02-02|1140.66
#2012-02-03|1155.70
#2012-02-06|1176.27
#2012-02-07|1166.20
#2012-02-08|1240.45
#2012-02-09|1253.92
#2012-02-10|1234.01
#2012-02-13|1219.91
#2012-02-14|1184.09
#2012-02-15|1227.54
#2012-02-16|1210.39
#2012-02-17|1227.34
#2012-02-20| .
#2012-02-21|1199.29
#2012-02-22|1198.92
#2012-02-23|1184.55
#2012-02-24|1207.21
#2012-02-27|1205.65
#2012-02-28|1221.33
#2012-02-29|1207.25
#2012-03-01|1197.10
#2012-03-02|1211.96
#2012-03-05|1213.02
#2012-03-06|1187.14
#2012-03-07|1157.68
#2012-03-08|1180.09
#2012-03-09|1183.39
#2012-03-12|1168.36
#2012-03-13|1184.64
#2012-03-14|1200.40
#2012-03-15|1184.20
#2012-03-16|1165.19
#2012-03-19|1135.54
#2012-03-20|1109.22
#2012-03-21|1100.88
#2012-03-22|1097.48
#2012-03-23|1089.17
#2012-03-26|1084.78
#2012-03-27|1119.57
#2012-03-28|1090.86
#2012-03-29|1063.88
#2012-03-30|1073.49
#2012-04-02|1075.56
#2012-04-03|1089.98
#2012-04-04|1089.87
#2012-04-05|1073.27
#2012-04-06| .
#2012-04-09|1073.12
#2012-04-10|1045.33
#2012-04-11|1026.52
#2012-04-12|1028.49
#2012-04-13|1030.78
#2012-04-16|1042.56
#2012-04-17|1042.78
#2012-04-18|1048.77
#2012-04-19|1027.77
#2012-04-20|1013.43
#2012-04-23|1013.56
#2012-04-24| 991.43
#2012-04-25| 986.18
#2012-04-26| 996.22
#2012-04-27| 983.42
#2012-04-30| 994.19
#2012-05-01| 994.16
#2012-05-02|1007.88
#2012-05-03| 994.04
#2012-05-04| 981.22
#2012-05-07| 944.26
#2012-05-08| 945.25
#2012-05-09| 923.69
#2012-05-10| 907.27
#2012-05-11| 908.02
#2012-05-14| 899.45
#2012-05-15| 892.22
#2012-05-16| 859.14
#2012-05-17| 862.54
#2012-05-18| 848.97
#2012-05-21| 870.12
#2012-05-22| 884.14
#2012-05-23| 860.39
#2012-05-24| 864.60
#2012-05-25| 862.44
#2012-05-28| .
#2012-05-29| 885.85
#2012-05-30| 882.04
#2012-05-31| 875.57
#2012-06-01| 868.43
#2012-06-04| 830.27
#2012-06-05| 822.26
#2012-06-06| 843.63
#2012-06-07| 838.25
#2012-06-08| 841.99
#2012-06-11| 845.23
#2012-06-12| 840.61
#2012-06-13| 842.03
#2012-06-14| 818.82
#2012-06-15| 826.58
#2012-06-18| 839.17
#2012-06-19| 848.82
#2012-06-20| 858.23
#2012-06-21| 840.35
#2012-06-22| 832.73
#2012-06-25| 833.14
#2012-06-26| 821.63
#2012-06-27| 825.80
#2012-06-28| 807.16
#2012-06-29| 814.16
#2012-07-02| 814.07
#2012-07-03| 818.65
#2012-07-04| .
#2012-07-05| 832.37
#2012-07-06| 840.91
#2012-07-09| 827.67
#2012-07-10| 822.71
#2012-07-11| 823.63
#2012-07-12| 812.21
#2012-07-13| 812.18
#2012-07-16| 803.47
#2012-07-17| 808.42
#2012-07-18| 800.59
#2012-07-19| 806.72
#2012-07-20| 813.53
#2012-07-23| 796.72
#2012-07-24| 797.15
#2012-07-25| 796.30
#2012-07-26| 804.39
#2012-07-27| 812.42
#2012-07-30| 825.04
#2012-07-31| 828.30
#2012-08-01| 826.31
#2012-08-02| 822.79
#2012-08-03| 819.59
#2012-08-06| 834.79
#2012-08-07| 847.82
#2012-08-08| 855.16
#2012-08-09| 873.81
#2012-08-10| 871.89
#2012-08-13| 878.22
#2012-08-14| 872.30
#2012-08-15| 866.64
#2012-08-16| 872.04
#2012-08-17| 857.15
#2012-08-20| 862.65
#2012-08-21| 868.00
#2012-08-22| 862.85
#2012-08-23| 875.89
#2012-08-24| 873.85
#2012-08-27| 874.61
#2012-08-28| 870.32
#2012-08-29| 847.34
#2012-08-30| 835.64
#2012-08-31| 836.36
#2012-09-03| .
#2012-09-04| 832.94
#2012-09-05| 819.12
#2012-09-06| 844.28
#2012-09-07| 854.62
#2012-09-10| 863.09
#2012-09-11| 862.15
#2012-09-12| 863.91
#2012-09-13| 861.36
#2012-09-14| 887.42
#2012-09-17| 895.81
#2012-09-18| 896.20
#2012-09-19| 908.67
#2012-09-20| 898.79
#2012-09-21| 910.36
#2012-09-24| 900.84
#2012-09-25| 893.27
#2012-09-26| 865.99
#2012-09-27| 876.19
#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|1066.53
#2012-12-21|1066.93
#2012-12-24|1063.83
#2012-12-25|1063.83
#2012-12-26|1063.85
#2012-12-27|1066.84
#2012-12-28|1079.93
#2012-12-31|1083.71
#2013-01-01|1083.71
#2013-01-02|1092.92
#2013-01-03|1114.89
#2013-01-04|1132.06
#2013-01-07|1152.63
#2013-01-08|1142.13
#2013-01-09|1141.56
#2013-01-10|1158.31
#2013-01-11|1135.55
#2013-01-14|1151.36
#2013-01-15|1155.33
#2013-01-16|1157.16
#2013-01-17|1146.15
#2013-01-18|1160.64
#2013-01-21|1174.67
#2013-01-22|1176.95
#2013-01-23|1166.12
#2013-01-24|1148.80
#2013-01-25|1131.72
#2013-01-28|1132.71
#2013-01-29|1133.73
#2013-01-30|1144.91
#2013-01-31|1132.35
#2013-02-01|1138.20
#2013-02-04|1150.57
#2013-02-05|1135.26
#2013-02-06|1143.14
#2013-02-07|1138.00
#2013-02-08|1135.19
#2013-02-11|1135.08
#2013-02-12|1135.15
#2013-02-13|1135.05
#2013-02-14|1164.54
#2013-02-15|1171.11
#2013-02-18|1169.59
#2013-02-19|1157.27
#2013-02-20|1164.71
#2013-02-21|1141.54
#2013-02-22|1121.83
#2013-02-25|1119.70
#2013-02-26|1098.19
#2013-02-27|1115.10
#2013-02-28|1146.37
#2013-03-01|1123.42
#2013-03-04|1124.86
#2013-03-05|1131.50
#2013-03-06|1129.69
#2013-03-07|1135.55
#2013-03-08|1142.69
#2013-03-11| .
#2013-03-12|1115.62
#2013-03-13|1092.61
#2013-03-14|1092.54
#2013-03-15|1070.76
#2013-03-18|1065.49
#2013-03-19|1077.25
#2013-03-20|1082.67
#2013-03-21|1080.89
#2013-03-22|1067.43
#2013-03-25|1068.61
#2013-03-26|1064.56
#2013-03-27|1068.98
#2013-03-28|1068.28
#2013-03-29| .
#2013-04-01|1068.14
#2013-04-02|1048.56
#2013-04-03|1056.20
#2013-04-04|1056.03
#2013-04-05|1024.44
#2013-04-08|1024.12
#2013-04-09|1054.32
#2013-04-10|1068.67
#2013-04-11|1064.95
#2013-04-12|1068.17
#2013-04-15|1049.19
#2013-04-16|1038.96
#2013-04-17|1035.61
#2013-04-18|1012.27
#2013-04-19|1030.60
#2013-04-22|1028.29
#2013-04-23|1016.06
#2013-04-24|1013.49
#2013-04-25|1010.52
#2013-04-26|1008.82
#2013-04-29| 995.97
#2013-04-30|1016.24
#2013-05-01|1016.33
#2013-05-02|1004.29
#2013-05-03|1011.57
#2013-05-06|1012.11
#2013-05-07|1017.30
#2013-05-08|1019.30
#2013-05-09|1034.35
#2013-05-10|1037.51
#2013-05-13|1026.08
#2013-05-14|1011.17
#2013-05-15|1013.90
#2013-05-16|1008.09
#2013-05-17|1008.22
#2013-05-20|1016.64
#2013-05-21|1022.59
#2013-05-22|1004.23
#2013-05-23| 989.10
#2013-05-24| 996.23
#2013-05-27| 988.78
#2013-05-28| 998.58
#2013-05-29| 979.17
#2013-05-30| 978.20
#2013-05-31| 977.07
#2013-06-03| 964.07
#2013-06-04| 960.97
#2013-06-05| 959.44
#2013-06-06| 950.63
#2013-06-07| 950.91
#2013-06-10| 941.59
#2013-06-11| 921.10
#2013-06-12| 921.02
#2013-06-13| 894.81
#2013-06-14| 895.86
#2013-06-17| 902.14
#2013-06-18| 910.57
#2013-06-19| 907.70
#2013-06-20| 885.62
#2013-06-21| 885.83
#2013-06-24| 871.94
#2013-06-25| 867.79
#2013-06-26| 885.89
#2013-06-27| 892.97
#2013-06-28| 931.71
#2013-07-01| 931.82
#2013-07-02| 924.40
#2013-07-03| 896.20
#2013-07-04| 913.33
#2013-07-05| 911.53
#2013-07-08| 909.73
#2013-07-09| 906.35
#2013-07-10| 902.18
#2013-07-11| 923.71
#2013-07-12| 923.15
#2013-07-15| 940.16
#2013-07-16| 927.01
#2013-07-17| 927.68
#2013-07-18| 934.10
#2013-07-19| 930.56
#2013-07-22| 916.81
#2013-07-23| 938.92
#2013-07-24| 938.11
#2013-07-25| 942.49
#2013-07-26| 938.28
#2013-07-29| 927.72
#2013-07-30| 927.60
#2013-07-31| 922.02
#2013-08-01| 938.24
#2013-08-02| 947.18
#2013-08-05| 942.40
#2013-08-06| 926.47
#2013-08-07| 907.36
#2013-08-08| 915.48
#2013-08-09| 939.42
#2013-08-12| 959.79
#2013-08-13| 964.11
#2013-08-14| 964.12
#2013-08-15| 965.58
#2013-08-16| 972.50
#2013-08-19| 960.58
#2013-08-20| 936.19
#2013-08-21| 932.74
#2013-08-22| 946.23
#2013-08-23| 947.71
#2013-08-26| 944.62
#2013-08-27| 933.60
#2013-08-28| 933.34
#2013-08-29| 919.62
#2013-08-30| 933.86
#2013-09-02| 937.31
#2013-09-03| 958.33
#2013-09-04| 957.27
#2013-09-05| 961.86
#2013-09-06| 955.06
#2013-09-09| 958.78
#2013-09-10| 968.84
#2013-09-11| 972.96
#2013-09-12| 990.20
#2013-09-13| 978.62
#2013-09-16| 984.94
#2013-09-17| 980.33
#2013-09-18| 982.86
#2013-09-19|1005.00
#2013-09-20|1005.09
#2013-09-23|1000.26
#2013-09-24| 983.90
#2013-09-25| 989.36
#2013-09-26| 975.57
#2013-09-27| 984.64
#2013-09-30| 985.54
#2013-10-01| 985.72
#2013-10-02| 985.61
#2013-10-03| 985.39
#2013-10-04| 990.63
#2013-10-07| 984.21
#2013-10-08| 995.06
#2013-10-09| 986.36
#2013-10-10| 988.81
#2013-10-11| 993.06
#2013-10-14| 993.03
#2013-10-15| 995.68
#2013-10-16| 993.06
#2013-10-17|1001.17
#2013-10-18|1005.08
#2013-10-21|1020.31
#2013-10-22|1019.36
#2013-10-23|1016.53
#2013-10-24|1016.93
#2013-10-25|1017.73
#2013-10-28|1027.00
#2013-10-29|1028.19
#2013-10-30|1034.76
#2013-10-31|1036.46
#2013-11-01|1034.33
#2013-11-04|1047.66
#2013-11-05|1048.89
#2013-11-06|1041.59
#2013-11-07|1031.44
#2013-11-08|1015.61
#2013-11-11|1012.37
#2013-11-12| 997.68
#2013-11-13| 986.13
#2013-11-14|1011.91
#2013-11-15|1020.56
#2013-11-18|1030.40
#2013-11-19|1029.25
#2013-11-20|1024.88
#2013-11-21|1013.75
#2013-11-22|1015.52
#2013-11-25|1011.17
#2013-11-26| 993.03
#2013-11-27|1018.42
#2013-11-28|1024.53
#2013-11-29|1036.12
#2013-12-02|1043.01
#2013-12-03|1038.39
#2013-12-04|1054.40
#2013-12-05|1041.58
#2013-12-06|1038.92
#2013-12-09|1031.31
#2013-12-10|1026.92
#2013-12-11|1021.95
#2013-12-12|1021.98
#2013-12-13|1026.38
#2013-12-16|1013.67
#2013-12-17|1016.69
#2013-12-18|1002.35
#2013-12-19| 992.04
#2013-12-20| 980.82
#2013-12-23| 990.43
#2013-12-24|1001.56
#2013-12-25|1001.56
#2013-12-26|1001.47
#2013-12-27| 998.96
#2013-12-30| 994.99
#2013-12-31| 989.73
#2014-01-01| 989.73
#2014-01-02| 978.82
#2014-01-03| 971.38
#2014-01-06| 974.25
#2014-01-07| 978.92
#2014-01-08| 970.86
#2014-01-09| 965.04
#2014-01-10| 967.06
#2014-01-13| 966.25
#2014-01-14| 958.82
#2014-01-15| 964.20
#2014-01-16| 963.30
#2014-01-17| 959.12
#2014-01-20| 962.98
#2014-01-21| 958.66
#2014-01-22| 982.24
#2014-01-23| 971.13
#2014-01-24| 963.43
#2014-01-27| 941.42
#2014-01-28| 942.30
#2014-01-29| 958.78
#2014-01-30| 958.30
#2014-01-31| 958.32
#2014-02-03| 958.38
#2014-02-04| 947.05
#2014-02-05| 963.99
#2014-02-06| 963.14
#2014-02-07| 979.90
#2014-02-10| 970.50
#2014-02-11| 972.11
#2014-02-12| 972.12
#2014-02-13| 970.75
#2014-02-14| 978.87
#2014-02-17| 978.21
#2014-02-18| 975.15
#2014-02-19| 970.15
#2014-02-20| 963.95
#2014-02-21| 964.42
#2014-02-24| 960.33
#2014-02-25| 941.94
#2014-02-26| 943.26
#2014-02-27| 945.74
#2014-02-28| 945.86
#2014-03-03| 955.79
#2014-03-04| 950.45
#2014-03-05| 956.29
#2014-03-06| 959.27
#2014-03-07| 952.03
#2014-03-10| 937.59
#2014-03-11| 937.80
#2014-03-12| 925.99
#2014-03-13| 923.07
#2014-03-14| 912.55
#2014-03-17| 913.09
#2014-03-18| 919.23
#2014-03-19| 915.00
#2014-03-20| 892.85
#2014-03-21| 899.79
#2014-03-24| 907.00
#2014-03-25| 893.78
#2014-03-26| 893.00
#2014-03-27| 883.43
#2014-03-28| 889.76
#2014-03-31| 911.86
#2014-04-01| 909.85
#2014-04-02| 909.35
#2014-04-03| 911.38
#2014-04-04| 911.77
#2014-04-07| 907.17
#2014-04-08| 894.32
#2014-04-09| 899.56
#2014-04-10| 903.35
#2014-04-11| 894.33
#2014-04-14| 887.70
#2014-04-15| 880.54
#2014-04-16| 877.03
#2014-04-17| 883.79
#2014-04-18| 883.78
#2014-04-21| 883.84
#2014-04-22| 883.09
#2014-04-23| 875.98
#2014-04-24| 885.06
#2014-04-25| 873.10
#2014-04-28| 858.16
#2014-04-29| 845.72
#2014-04-30| 848.59
#2014-05-01| 848.57
#2014-05-02| 849.15
#2014-05-05| 850.07
#2014-05-06| 850.09
#2014-05-07| 846.28
#2014-05-08| 842.37
#2014-05-09| 836.73
#2014-05-12| 830.05
#2014-05-13| 843.68
#2014-05-14| 853.89
#2014-05-15| 847.33
#2014-05-16| 841.12
#2014-05-19| 851.14
#2014-05-20| 839.78
#2014-05-21| 841.99
#2014-05-22| 843.92
#2014-05-23| 849.07
#2014-05-26| 852.40
#2014-05-27| 846.95
#2014-05-28| 843.07
#2014-05-29| 839.28
#2014-05-30| 835.43
#2014-06-02| 835.33
#2014-06-03| 851.59
#2014-06-04| 853.07
#2014-06-05| 862.17
#2014-06-06| 863.68
#2014-06-09| 867.76
#2014-06-10| 882.10
#2014-06-11| 877.21
#2014-06-12| 883.32
#2014-06-13| 888.09
#2014-06-16| 885.62
#2014-06-17| 878.76
#2014-06-18| 879.94
#2014-06-19| 895.69
#2014-06-20| 912.97
#2014-06-23| 892.23
#2014-06-24| 899.83
#2014-06-25| 891.33
#2014-06-26| 897.01
#2014-06-27| 899.61
#2014-06-30| 899.03
#2014-07-01| 899.06
#2014-07-02| 913.38
#2014-07-03| 911.62
#2014-07-04| 908.12
#2014-07-07| 912.00
#2014-07-08| 908.79
#2014-07-09| 901.17
#2014-07-10| 909.92
#2014-07-11| 917.79
#2014-07-14| 922.03
#2014-07-15| 933.45
#2014-07-16| 928.55
#2014-07-17| 934.29
#2014-07-18| 941.42
#2014-07-21| 946.10
#2014-07-22| 947.58
#2014-07-23| 949.17
#2014-07-24| 972.43
#2014-07-25| 977.95
#2014-07-28| 981.72
#2014-07-29| 985.28
#2014-07-30| 993.80
#2014-07-31|1002.31
#2014-08-01| 992.08
#2014-08-04| 989.71
#2014-08-05| 987.75
#2014-08-06| 986.77
#2014-08-07| 979.25
#2014-08-08| 983.24
#2014-08-11| 987.51
#2014-08-12| 982.92
#2014-08-13|1004.19
#2014-08-14|1001.04
#2014-08-15| 997.82
#2014-08-18| 987.75
#2014-08-19| 993.03
#2014-08-20| 988.11
#2014-08-21| 975.84
#2014-08-22| 978.99
#2014-08-25| 966.27
#2014-08-26| 969.40
#2014-08-27| 961.76
#2014-08-28| 961.01
#2014-08-29| 977.12
#2014-09-01| 968.13
#2014-09-02| 972.76
#2014-09-03| 987.45
#2014-09-04| 999.20
#2014-09-05|1002.16
#2014-09-08| 998.41
#2014-09-09| 998.40
#2014-09-10|1001.90
#2014-09-11| 999.26
#2014-09-12| 996.71
#2014-09-15| 993.55
#2014-09-16| 977.15
#2014-09-17| 994.38
#2014-09-18| 982.19
#2014-09-19| 984.49
#2014-09-22| 968.64
#2014-09-23| 973.50
#2014-09-24| 980.50
#2014-09-25| 975.19
#2014-09-26| 976.76
#2014-09-29| 948.15
#2014-09-30| 930.36
#2014-10-01| 930.34
#2014-10-02| 930.71
#2014-10-03| 920.95
#2014-10-06| 939.99
#2014-10-07| 946.23
#2014-10-08| 942.52
#2014-10-09| 946.95
#2014-10-10| 930.93
#2014-10-13| 927.68
#2014-10-14| 922.59
#2014-10-15| 919.02
#2014-10-16| 914.50
#2014-10-17| 928.44
#2014-10-20| 916.94
#2014-10-21| 911.85
#2014-10-22| 922.22
#2014-10-23| 902.58
#2014-10-24| 906.39
#2014-10-27| 892.69
#2014-10-28| 878.41
#2014-10-29| 889.92
#2014-10-30| 888.34
#2014-10-31| 896.36
#2014-11-03| 891.34
#2014-11-04| 883.58
#2014-11-05| 879.86
#2014-11-06| 896.99
#2014-11-07| 897.23
#2014-11-10| 898.75
#2014-11-11| 895.07
#2014-11-12| 884.22
#2014-11-13| 889.68
#2014-11-14| 894.14
#2014-11-17| 905.84
#2014-11-18| 904.83
#2014-11-19| 912.63
#2014-11-20| 924.30
#2014-11-21| 923.41
#2014-11-24| 942.42
#2014-11-25| 933.17
#2014-11-26| 934.72
#2014-11-27| 935.50
#2014-11-28| 929.30
#2014-12-01| 919.08
#2014-12-02| 903.08
#2014-12-03| 895.23
#2014-12-04| 902.94
#2014-12-05| 905.26
#2014-12-08| 896.77
#2014-12-09| 887.41
#2014-12-10| 889.86
#2014-12-11| 886.96
#2014-12-12| 877.97
#2014-12-15| 878.75
#2014-12-16| 867.88
#2014-12-17| 849.67
#2014-12-18| 841.79
#2014-12-19| 850.63
#2014-12-22| 851.27
#2014-12-23| 846.71
#2014-12-24| 855.37
#2014-12-25| 855.37
#2014-12-26| 855.43
#2014-12-29| 861.64
#2014-12-30| 867.60
#2014-12-31| 868.05
#2015-01-01| 868.05
#2015-01-02| 873.91
#2015-01-05| 888.03
#2015-01-06| 889.59
#2015-01-07| 876.53
#2015-01-08| 870.05
#2015-01-09| 871.96
#2015-01-12| 858.27
#2015-01-13| 867.75
#2015-01-14| 867.72
#2015-01-15| 868.07
#2015-01-16| 870.55
#2015-01-19| 853.03
#2015-01-20| 852.16
#2015-01-21| 860.44
#2015-01-22| 860.06
#2015-01-23| 862.96
#2015-01-26| 848.43
#2015-01-27| 856.60
#2015-01-28| 859.00
#2015-01-29| 848.54
#2015-01-30| 849.64
#2015-02-02| 846.09
#2015-02-03| 848.31
#2015-02-04| 843.52
#2015-02-05| 845.67
#2015-02-06| 849.23
#2015-02-09| 851.55
#2015-02-10| 844.19
#2015-02-11| 849.29
#2015-02-12| 844.19
#2015-02-13| 858.18
#2015-02-16| 859.72
#2015-02-17| 855.62
#2015-02-18| 857.86
#2015-02-19| 857.99
#2015-02-20| 857.82
#2015-02-23| 860.61
#2015-02-24| 867.31
#2015-02-25| 861.04
#2015-02-26| 857.69
#2015-02-27| 865.21
#2015-03-02| 867.85
#2015-03-03| 873.94
#2015-03-04| 870.14
#2015-03-05| 868.46
#2015-03-06| 865.78
#2015-03-09| 847.31
#2015-03-10| 842.59
#2015-03-11| 819.14
#2015-03-12| 825.82
#2015-03-13| 826.88
#2015-03-16| 820.26
#2015-03-17| 817.98
#2015-03-18| 817.93
#2015-03-19| 825.84
#2015-03-20| 812.82
#2015-03-23| 813.15
#2015-03-24| 807.91
#2015-03-25| 819.59
#2015-03-26| 804.19
#2015-03-27| 805.49
#2015-03-30| 818.93
#2015-03-31| 827.23
#2015-04-01| 834.21
#2015-04-02| 843.22
#2015-04-03| 843.30
#2015-04-06| 843.24
#2015-04-07| 843.34
#2015-04-08| 875.86
#2015-04-09| 928.92
#2015-04-10| 930.06
#2015-04-13| 941.20
#2015-04-14| 922.31
#2015-04-15| 915.34
#2015-04-16| 944.23
#2015-04-17| 939.40
#2015-04-20| 930.30
#2015-04-21| 956.09
#2015-04-22| 966.47
#2015-04-23| 963.63
#2015-04-24| 992.90
#2015-04-27|1016.51
#2015-04-28|1020.20
#2015-04-29|1032.86
#2015-04-30|1034.05
#2015-05-01|1034.09
#2015-05-04|1065.71
#2015-05-05|1034.02
#2015-05-06| 985.43
#2015-05-07| 961.99
#2015-05-08| 995.32
#2015-05-11| 986.97
#2015-05-12| 981.58
#2015-05-13| 970.01
#2015-05-14| 983.29
#2015-05-15| 997.14
#2015-05-18| 995.74
#2015-05-19|1008.86
#2015-05-20|1005.02
#2015-05-21|1001.93
#2015-05-22|1010.65
#2015-05-25|1010.60
#2015-05-26|1024.99
#2015-05-27|1063.60
#2015-05-28|1039.36
#2015-05-29|1039.98
#2015-06-01|1050.94
#2015-06-02|1037.97
#2015-06-03|1045.34
#2015-06-04|1028.37
#2015-06-05|1031.02
#2015-06-08|1026.21
#2015-06-09| 995.13
#2015-06-10| 995.83
#2015-06-11|1012.47
#2015-06-12|1024.87
#2015-06-15|1018.89
#2015-06-16|1003.62
#2015-06-17|1006.05
#2015-06-18|1002.84
#2015-06-19| 972.73
#2015-06-22| 972.34
#2015-06-23| 972.41
#2015-06-24| 927.17
#2015-06-25| 910.68
#2015-06-26| 885.45
#2015-06-29| 847.22
#2015-06-30| 866.52
#2015-07-01| 866.54
#2015-07-02| 845.16
#2015-07-03| 817.14
#2015-07-06| 759.41
#2015-07-07| 703.13
#2015-07-08| 632.47
#2015-07-09| 736.41
#2015-07-10| 750.50
#2015-07-13| 771.90
#2015-07-14| 761.29
#2015-07-15| 745.86
#2015-07-16| 755.33
#2015-07-17| 772.28
#2015-07-20| 771.21
#2015-07-21| 766.82
#2015-07-22| 764.12
#2015-07-23| 775.57
#2015-07-24| 763.14
#2015-07-27| 737.62
#2015-07-28| 729.44
#2015-07-29| 743.09
#2015-07-30| 735.44
#2015-07-31| 737.31
#2015-08-03| 725.91
#2015-08-04| 737.78
#2015-08-05| 730.20
#2015-08-06| 731.64
#2015-08-07| 737.56
#2015-08-10| 748.00
#2015-08-11| 745.72
#2015-08-12| 729.02
#2015-08-13| 732.95
#2015-08-14| 727.42
#2015-08-17| 693.11
#2015-08-18| 686.45
#2015-08-19| 676.83
#2015-08-20| 633.98
#2015-08-21| 617.84
#2015-08-24| 578.15
#2015-08-25| 550.08
#2015-08-26| 559.82
#2015-08-27| 574.65
#2015-08-28| 576.15
#2015-08-31| 570.55
#2015-09-01| 560.14
#2015-09-02| 549.71
#2015-09-03| 549.62
#2015-09-04| 555.18
#2015-09-07| 559.27
#2015-09-08| 572.71
#2015-09-09| 590.89
#2015-09-10| 575.87
#2015-09-11| 579.91
#2015-09-14| 580.86
#2015-09-15| 570.36
#2015-09-16| 581.88
#2015-09-17| 579.79
#2015-09-18| 586.35
#2015-09-21| 576.48
#2015-09-22| 577.60
#2015-09-23| 564.16
#2015-09-24| 568.01
#2015-09-25| 560.10
#2015-09-28| 560.10
#2015-09-29| 535.25
#2015-09-30| 530.64
#2015-10-01| 530.64
#2015-10-02| 541.95
#2015-10-05| 549.91
#2015-10-06| 544.54
#2015-10-07| 568.29
#2015-10-08| 562.75
#2015-10-09| 566.17
#2015-10-12| 578.90
#2015-10-13| 586.13
#2015-10-14| 579.10
#2015-10-15| 585.33
#2015-10-16| 592.76
#2015-10-19| 596.05
#2015-10-20| 589.80
#2015-10-21| 589.79
#2015-10-22| 585.12
#2015-10-23| 592.99
#2015-10-26| 596.02
#2015-10-27| 597.77
#2015-10-28| 608.25
#2015-10-29| 609.29
#2015-10-30| 602.11
#2015-11-02| 598.59
#2015-11-03| 598.70
#2015-11-04| 603.88
#2015-11-05| 606.14
#2015-11-06| 604.37
#2015-11-09| 604.07
#2015-11-10| 600.72
#2015-11-11| 590.91
#2015-11-12| 596.20
#2015-11-13| 587.17
#2015-11-16| 581.57
#2015-11-17| 582.75
#2015-11-18| 583.11
#2015-11-19| 580.72
#2015-11-20| 585.49
#2015-11-23| 577.50
#2015-11-24| 570.50
#2015-11-25| 567.87
#2015-11-26| 565.97
#2015-11-27| 557.28
#2015-11-30| 549.32
#2015-12-01| 547.01
#2015-12-02| 551.88
#2015-12-03| 548.04
#2015-12-04| 547.71
#2015-12-07| 548.98
#2015-12-08| 542.47
#2015-12-09| 544.84
#2015-12-10| 542.23
#2015-12-11| 535.35
#2015-12-14| 532.83
#2015-12-15| 533.63
#2015-12-16| 537.02
#2015-12-17| 540.52
#2015-12-18| 532.23
#2015-12-21| 533.17
#2015-12-22| 535.78
#2015-12-23| 550.59
#2015-12-24| 551.38
#2015-12-25| 551.38
#2015-12-28| 561.10
#2015-12-29| 559.73
#2015-12-30| 565.16
#2015-12-31| 566.32
#2016-01-01| 566.32
#2016-01-04| 548.24
#2016-01-05| 553.60
#2016-01-06| 557.41
#2016-01-07| 536.73
#2016-01-08| 541.59
#2016-01-11| 517.73
#2016-01-12| 518.62
#2016-01-13| 525.54
#2016-01-14| 530.69
#2016-01-15| 515.22
#2016-01-18| 509.90
#2016-01-19| 523.13
#2016-01-20| 499.78
#2016-01-21| 499.56
#2016-01-22| 516.33
#2016-01-25| 519.09
#2016-01-26| 504.54
#2016-01-27| 500.86
#2016-01-28| 507.56
#2016-01-29| 512.19
#2016-02-01| 509.88
#2016-02-02| 508.18
#2016-02-03| 505.80
#2016-02-04| 512.00
#2016-02-05| 515.36
#2016-02-08| 515.59
#2016-02-09| 514.92
#2016-02-10| 515.47
#2016-02-11| 504.44
#2016-02-12| 501.49
#2016-02-15| 524.16
#2016-02-16| 533.50
#2016-02-17| 537.63
#2016-02-18| 536.23
#2016-02-19| 535.51
#2016-02-22| 533.26
#2016-02-23| 529.52
#2016-02-24| 532.83
#2016-02-25| 528.21
#2016-02-26| 533.78
#2016-02-29| 522.80
#2016-03-01| 530.48
#2016-03-02| 542.44
#2016-03-03| 549.00
#2016-03-04| 558.56
#2016-03-07| 559.83
#2016-03-08| 563.99
#2016-03-09| 550.66
#2016-03-10| 548.17
#2016-03-11| 557.90
#2016-03-14| 552.80
#2016-03-15| 550.67
#2016-03-16| 544.02
#2016-03-17| 549.14
#2016-03-18| 546.61
#2016-03-21| 555.76
#2016-03-22| 546.01
#2016-03-23| 556.57
#2016-03-24| 551.47
#2016-03-25| 551.47
#2016-03-28| 551.67
#2016-03-29| 556.01
#2016-03-30| 559.57
#2016-03-31| 557.67
#2016-04-01| 554.68
#2016-04-04| 554.62
#2016-04-05| 554.41
#2016-04-06| 554.92
#2016-04-07| 555.02
#2016-04-08| 555.25
#2016-04-11| 559.42
#2016-04-12| 568.51
#2016-04-13| 581.02
#2016-04-14| 583.79
#2016-04-15| 582.52
#2016-04-18| 576.94
#2016-04-19| 583.96
#2016-04-20| 580.13
#2016-04-21| 587.04
#2016-04-22| 577.99
#2016-04-25| 582.41
#2016-04-26| 581.68
#2016-04-27| 586.21
#2016-04-28| 589.94
#2016-04-29| 587.39
#2016-05-02| 587.25
#2016-05-03| 591.08
#2016-05-04| 589.59
#2016-05-05| 583.68
#2016-05-06| 569.89
#2016-05-09| 568.24
#2016-05-10| 575.46
#2016-05-11| 579.88
#2016-05-12| 578.92
#2016-05-13| 572.13
#2016-05-16| 570.63
#2016-05-17| 580.86
#2016-05-18| 580.16
#2016-05-19| 575.37
#2016-05-20| 579.51
#2016-05-23| 575.20
#2016-05-24| 573.04
#2016-05-25| 574.76
#2016-05-26| 582.39
#2016-05-27| 584.81
#2016-05-30| 586.81
#2016-05-31| 594.49
#2016-06-01| 594.10
#2016-06-02| 598.44
#2016-06-03| 589.00
#2016-06-06| 593.47
#2016-06-07| 600.34
#2016-06-08| 614.98
#2016-06-09| 615.04
#2016-06-10| 617.64
#2016-06-13| 599.19
#2016-06-14| 597.67
#2016-06-15| 596.62
#2016-06-16| 593.09
#2016-06-17| 610.59
#2016-06-20| 612.15
#2016-06-21| 607.11
#2016-06-22| 617.69
#2016-06-23| 618.39
#2016-06-24| 605.99
#2016-06-27| 617.87
#2016-06-28| 621.72
#2016-06-29| 625.37
#2016-06-30| 630.02
#2016-07-01| 629.96
#2016-07-04| 639.88
#2016-07-05| 632.78
#2016-07-06| 629.91
#2016-07-07| 627.24
#2016-07-08| 627.83
#2016-07-11| 634.39
#2016-07-12| 639.91
#2016-07-13| 637.67
#2016-07-14| 642.25
#2016-07-15| 650.53
#2016-07-18| 651.73
#2016-07-19| 646.70
#2016-07-20| 652.57
#2016-07-21| 645.87
#2016-07-22| 638.86
#2016-07-25| 640.21
#2016-07-26| 649.21
#2016-07-27| 653.58
#2016-07-28| 651.25
#2016-07-29| 638.84
#2016-08-01| 658.47
#2016-08-02| 658.41
#2016-08-03| 649.80
#2016-08-04| 656.58
#2016-08-05| 655.47
#2016-08-08| 662.03
#2016-08-09| 665.55
#2016-08-10| 659.53
#2016-08-11| 658.79
#2016-08-12| 659.84
#2016-08-15| 664.09
#2016-08-16| 668.06
#2016-08-17| 676.76
#2016-08-18| 686.26
#2016-08-19| 686.25
#2016-08-22| 690.18
#2016-08-23| 684.56
#2016-08-24| 687.71
#2016-08-25| 687.03
#2016-08-26| 695.22
#2016-08-29| 695.72
#2016-08-30| 705.26
#2016-08-31| 709.34
#2016-09-01| 705.35
#2016-09-02| 710.46
#2016-09-05| 725.16
#2016-09-06| 738.23
#2016-09-07| 736.48
#2016-09-08| 743.59
#2016-09-09| 741.44
#2016-09-12| 724.78
#2016-09-13| 730.10
#2016-09-14| 737.96
#2016-09-15| 748.34
#2016-09-16| 748.32
#2016-09-19| 757.95
#2016-09-20| 772.18
#2016-09-21| 788.25
#2016-09-22| 802.62
#2016-09-23| 804.17
#2016-09-26| 783.27
#2016-09-27| 795.25
#2016-09-28| 783.83
#2016-09-29| 803.48
#2016-09-30| 788.89
#2016-10-03| 786.69
#2016-10-04| 796.87
#2016-10-05| 788.18
#2016-10-06| 790.97
#2016-10-07| 794.69
#2016-10-10| 794.61
#2016-10-11| 786.10
#2016-10-12| 769.80
#2016-10-13| 754.12
#2016-10-14| 764.37
#2016-10-17| 764.60
#2016-10-18| 769.39
#2016-10-19| 754.26
#2016-10-20| 737.93
#2016-10-21| 738.01
#2016-10-24| 742.17
#2016-10-25| 742.05
#2016-10-26| 726.09
#2016-10-27| 735.85
#2016-10-28| 731.08
#2016-10-31| 725.82
#2016-11-01| 739.60
#2016-11-02| 725.81
#2016-11-03| 720.22
#2016-11-04| 707.44
#2016-11-07| 718.30
#2016-11-08| 715.38
#2016-11-09| 702.58
#2016-11-10| 716.62
#2016-11-11| 700.80
#2016-11-14| 711.24
#2016-11-15| 727.30
#2016-11-16| 734.20
#2016-11-17| 731.70
#2016-11-18| 734.11
#2016-11-21| 739.14
#2016-11-22| 754.04
#2016-11-23| 761.50
#2016-11-24| 761.16
#2016-11-25| 749.83
#2016-11-28| 751.54
#2016-11-29| 754.80
#2016-11-30| 744.53
#2016-12-01| 750.89
#2016-12-02| 734.42
#2016-12-05| 738.96
#2016-12-06| 746.13
#2016-12-07| 748.12
#2016-12-08| 770.87
#2016-12-09| 777.06
#2016-12-12| 757.91
#2016-12-13| 766.90
#2016-12-14| 763.21
#2016-12-15| 746.96
#2016-12-16| 745.55
#2016-12-19| 739.75
#2016-12-20| 744.74
#2016-12-21| 751.35
#2016-12-22| 750.71
#2016-12-23| 741.36
#2016-12-26| 741.36
#2016-12-27| 741.30
#2016-12-28| 747.18
#2016-12-29| 748.28
#2016-12-30| 755.58
#2017-01-02| 755.58
#2017-01-03| 755.09
#2017-01-04| 765.83
#2017-01-05| 784.92
#2017-01-06| 779.52
#2017-01-09| 793.97
#2017-01-10| 791.42
#2017-01-11| 804.66
#2017-01-12| 809.46
#2017-01-13| 807.09
#2017-01-16| 803.82
#2017-01-17| 806.88
#2017-01-18| 808.75
#2017-01-19| 802.80
#2017-01-20| 809.90
#2017-01-23| 814.76
#2017-01-24| 844.68
#2017-01-25| 844.73
#2017-01-26| 842.27
#2017-01-27| 849.49
#2017-01-30| 849.59
#2017-01-31| 849.40
#2017-02-01| 860.49
#2017-02-02| 874.32
#2017-02-03| 878.14
#2017-02-06| 880.20
#2017-02-07| 879.91
#2017-02-08| 885.77
#2017-02-09| 871.72
#2017-02-10| 863.90
#2017-02-13| 867.23
#2017-02-14| 871.52
#2017-02-15| 891.60
#2017-02-16| 888.20
#2017-02-17| 886.26
#2017-02-20| 898.48
#2017-02-21| 891.76
#2017-02-22| 923.89
#2017-02-23| 913.48
#2017-02-24| 884.29
#2017-02-27| 902.68
#2017-02-28| 895.11
#2017-03-01| 885.27
#2017-03-02| 879.42
#2017-03-03| 875.63
#2017-03-06| 875.98
#2017-03-07| 885.02
#2017-03-08| 877.40
#2017-03-09| 843.60
#2017-03-10| 830.38
#2017-03-13| 838.10
#2017-03-14| 820.77
#2017-03-15| 815.20
#2017-03-16| 830.69
#2017-03-17| 828.68
#2017-03-20| 823.41
#2017-03-21| 828.80
#2017-03-22| 821.58
#2017-03-23| 833.37
#2017-03-24| 826.62
#2017-03-27| 818.16
#2017-03-28| 829.29
#2017-03-29| 830.94
#2017-03-30| 828.47
#2017-03-31| 827.82
#2017-04-03| 831.05
#2017-04-04| 831.06
#2017-04-05| 824.60
#2017-04-06| 842.26
#2017-04-07| 845.90
#2017-04-10| 838.64
#2017-04-11| 835.53
#2017-04-12| 834.57
#2017-04-13| 834.68
#2017-04-14| 834.68
#2017-04-17| 834.72
#2017-04-18| 816.71
#2017-04-19| 808.83
#2017-04-20| 805.11
#2017-04-21| 809.15
#2017-04-24| 807.83
#2017-04-25| 824.41
#2017-04-26| 819.30
#2017-04-27| 802.26
#2017-04-28| 804.80
#2017-05-01| 804.75
#2017-05-02| 831.38
#2017-05-03| 831.39
#2017-05-04| 829.11
#2017-05-05| 813.36
#2017-05-08| 820.22
#2017-05-09| 844.58
#2017-05-10| 847.07
#2017-05-11| 832.69
#2017-05-12| 853.00
#2017-05-15| 864.42
#2017-05-16| 880.21
#2017-05-17| 890.78
#2017-05-18| 874.37
#2017-05-19| 871.12
#2017-05-22| 870.30
#2017-05-23| 885.37
#2017-05-24| 885.57
#2017-05-25| 887.44
#2017-05-26| 887.59
#2017-05-29| 890.98
#2017-05-30| 891.14
#2017-05-31| 881.35
#2017-06-01| 887.75
#2017-06-02| 875.22
#2017-06-05| 872.62
#2017-06-06| 867.13
#2017-06-07| 873.53
#2017-06-08| 894.42
#2017-06-09| 883.97
#2017-06-12| 871.98
#2017-06-13| 878.15
#2017-06-14| 878.71
#2017-06-15| 871.67
#2017-06-16| 874.42
#2017-06-19| 876.72
#2017-06-20| 874.79
#2017-06-21| 887.49
#2017-06-22| 880.51
#2017-06-23| 870.51
#2017-06-26| 881.60
#2017-06-27| 877.39
#2017-06-28| 874.19
#2017-06-29| 899.45
#2017-06-30| 903.44
#2017-07-03| 913.11
#2017-07-04| 908.77
#2017-07-05| 912.32
#2017-07-06| 917.58
#2017-07-07| 923.62
#2017-07-10| 925.58
#2017-07-11| 929.09
#2017-07-12| 930.52
#2017-07-13| 947.33
#2017-07-14| 952.53
#2017-07-17| 948.42
#2017-07-18| 948.81
#2017-07-19| 984.62
#2017-07-20| 972.65
#2017-07-21| 979.13
#2017-07-24| 981.11
#2017-07-25| 975.29
#2017-07-26| 979.73
#2017-07-27| 986.39
#2017-07-28| 975.27
#2017-07-31|1003.32
#2017-08-01| 984.59
#2017-08-02| 974.05
#2017-08-03| 967.50
#2017-08-04| 971.44
#2017-08-07| 985.12
#2017-08-08| 992.35
#2017-08-09| 988.02
#2017-08-10| 977.31
#2017-08-11| 948.66
#2017-08-14| 970.02
#2017-08-15| 966.85
#2017-08-16|1012.50
#2017-08-17|1011.68
#2017-08-18|1008.83
#2017-08-21|1038.79
#2017-08-22|1039.83
#2017-08-23|1039.91
#2017-08-24|1058.07
#2017-08-25|1071.70
#2017-08-28|1065.13
#2017-08-29|1064.66
#2017-08-30|1082.95
#2017-08-31|1101.40
#2017-09-01|1143.84
#2017-09-04|1123.39
#2017-09-05|1146.42
#2017-09-06|1147.68
#2017-09-07|1188.89
#2017-09-08|1186.43
#2017-09-11|1198.09
#2017-09-12|1233.41
#2017-09-13|1256.20
#2017-09-14|1249.56
#2017-09-15|1237.43
#2017-09-18|1240.48
#2017-09-19|1204.81
#2017-09-20|1221.82
#2017-09-21|1216.01
#2017-09-22|1228.47
#2017-09-25|1187.00
#2017-09-26|1182.75
#2017-09-27|1183.94
#2017-09-28|1168.91
#2017-09-29|1180.49
#2017-10-02|1180.70
#2017-10-03|1228.63
#2017-10-04|1231.19
#2017-10-05|1230.68
#2017-10-06|1245.68
#2017-10-09|1230.26
#2017-10-10|1242.51
#2017-10-11|1217.18
#2017-10-12|1206.73
#2017-10-13|1216.29
#2017-10-16|1244.91
#2017-10-17|1234.26
#2017-10-18|1205.56
#2017-10-19|1157.44
#2017-10-20|1183.23
#2017-10-23|1195.03
#2017-10-24|1191.22
#2017-10-25|1213.09
#2017-10-26|1199.86
#2017-10-27|1179.90
#2017-10-30|1176.63
#2017-10-31|1192.71
#2017-11-01|1204.05
#2017-11-02|1219.13
#2017-11-03|1212.46
#2017-11-06|1216.46
#2017-11-07|1190.56
#2017-11-08|1184.15
#2017-11-09|1166.57
#2017-11-10|1181.84
#2017-11-13|1168.79
#2017-11-14|1148.14
#2017-11-15|1132.30
#2017-11-16|1146.85
#2017-11-17|1118.47
#2017-11-20|1103.12
#2017-11-21|1113.97
#2017-11-22|1130.58
#2017-11-23|1128.91
#2017-11-24|1124.78
#2017-11-27|1123.15
#2017-11-28|1112.18
#2017-11-29|1135.68
#2017-11-30|1129.40
#2017-12-01|1133.03
#2017-12-04|1139.69
#2017-12-05|1123.58
#2017-12-06|1059.97
#2017-12-07|1056.32
#2017-12-08|1084.12
#2017-12-11|1115.44
#2017-12-12|1102.74
#2017-12-13|1095.21
#2017-12-14|1083.79
#2017-12-15|1071.82
#2017-12-18|1091.82
#2017-12-19|1095.51
#2017-12-20|1098.42
#2017-12-21|1106.32
#2017-12-22|1102.34
#2017-12-25|1102.34
#2017-12-26|1102.70
#2017-12-27|1088.59
#2017-12-28|1095.34
#2017-12-29|1097.11
#2018-01-01|1097.11
#2018-01-02|1113.16
#2018-01-03|1119.46
#2018-01-04|1091.00
#2018-01-05|1095.77
#2018-01-08|1139.85
#2018-01-09|1140.84
#2018-01-10|1132.48
#2018-01-11|1131.62
#2018-01-12|1149.41
#2018-01-15|1127.58
#2018-01-16|1161.07
#2018-01-17|1150.64
#2018-01-18|1156.32
#2018-01-19|1150.89
#2018-01-22|1161.14
#2018-01-23|1153.37
#2018-01-24|1133.94
#2018-01-25|1119.13
#2018-01-26|1127.85
#2018-01-29|1123.94
#2018-01-30|1116.72
#2018-01-31|1115.58
#2018-02-01|1113.47
#2018-02-02|1117.97
#2018-02-05|1135.34
#2018-02-06|1067.58
#2018-02-07|1055.06
#2018-02-08|1042.73
#2018-02-09| 976.02
#2018-02-12| 980.16
#2018-02-13| 986.62
#2018-02-14|1007.85
#2018-02-15|1024.54
#2018-02-16|1024.36
#2018-02-19|1024.31
#2018-02-20|1041.03
#2018-02-21|1070.44
#2018-02-22|1062.36
#2018-02-23|1085.70
#2018-02-26|1094.01
#2018-02-27|1116.95
#2018-02-28|1116.12
#2018-03-01|1110.18
#2018-03-02|1108.87
#2018-03-05|1079.20
#2018-03-06|1085.31
#2018-03-07|1062.65
#2018-03-08|1076.91
#2018-03-09|1087.69
#2018-03-12|1119.59
#2018-03-13|1139.46
#2018-03-14|1132.51
#2018-03-15|1147.22
#2018-03-16|1143.21
#2018-03-19|1119.77
#2018-03-20|1118.50
#2018-03-21|1081.07
#2018-03-22|1064.18
#2018-03-23| 992.40
#2018-03-26| 995.23
#2018-03-27|1002.37
#2018-03-28| 966.58
#2018-03-29| 940.39
#2018-03-30| 940.39
#2018-04-02| 940.36
#2018-04-03| 929.16
#2018-04-04| 917.27
#2018-04-05| 917.28
#2018-04-06| 915.34
#2018-04-09| 892.92
#2018-04-10| 927.52
#2018-04-11| 909.48
#2018-04-12| 912.35
#2018-04-13| 920.70
#2018-04-16| 896.15
#2018-04-17| 875.86
#2018-04-18| 854.80
#2018-04-19| 869.23
#2018-04-20| 861.91
#2018-04-23| 848.74
#2018-04-24| 848.30
#2018-04-25| 848.74
#2018-04-26| 839.06
#2018-04-27| 835.45
#2018-04-30| 849.72
#2018-05-01| 849.66
#2018-05-02| 854.69
#2018-05-03| 884.31
#2018-05-04| 872.04
#2018-05-07| 878.83
#2018-05-08| 888.53
#2018-05-09| 875.26
#2018-05-10| 898.38
#2018-05-11| 895.24
#2018-05-14| 911.91
#2018-05-15| 905.92
#2018-05-16| 891.08
#2018-05-17| 872.03
#2018-05-18| 879.65
#2018-05-21| 898.70
#2018-05-22| 898.62
#2018-05-23| 875.20
#2018-05-24| 886.44
#2018-05-25| 884.81
#2018-05-28| 894.11
#2018-05-29| 881.28
#2018-05-30| 832.79
#2018-05-31| 839.25
#2018-06-01| 816.62
#2018-06-04| 824.03
#2018-06-05| 820.90
#2018-06-06| 829.51
#2018-06-07| 837.29
#2018-06-08| 840.98
#2018-06-11| 834.30
#2018-06-12| 832.13
#2018-06-13| 829.38
#2018-06-14| 831.04
#2018-06-15| 830.85
#2018-06-18| 830.87
#2018-06-19| 797.62
#2018-06-20| 789.68
#2018-06-21| 769.13
#2018-06-22| 771.02
#2018-06-25| 743.78
#2018-06-26| 748.54
#2018-06-27| 726.46
#2018-06-28| 725.46
#2018-06-29| 740.12
#2018-07-02| 740.13
#2018-07-03| 716.21
#2018-07-04| 705.55
#2018-07-05| 693.41
#2018-07-06| 698.51
#2018-07-09| 703.69
#2018-07-10| 712.97
#2018-07-11| 697.20
#2018-07-12| 707.63
#2018-07-13| 697.34
#2018-07-16| 683.31
#2018-07-17| 679.45
#2018-07-18| 682.82
#2018-07-19| 676.69
#2018-07-20| 675.81
#2018-07-23| 687.90
#2018-07-24| 706.88
#2018-07-25| 728.09
#2018-07-26| 721.97
#2018-07-27| 721.73
#2018-07-30| 722.58
#2018-07-31| 741.98
#2018-08-01| 754.69
#2018-08-02| 743.84
#2018-08-03| 713.91
#2018-08-06| 700.71
#2018-08-07| 720.17
#2018-08-08| 711.40
#2018-08-09| 712.91
#2018-08-10| 699.85
#2018-08-13| 685.14
#2018-08-14| 680.18
#2018-08-15| 667.14
#2018-08-16| 655.96
#2018-08-17| 654.17
#2018-08-20| 671.78
#2018-08-21| 694.06
#2018-08-22| 691.68
#2018-08-23| 666.89
#2018-08-24| 655.52
#2018-08-27| 665.86
#2018-08-28| 657.15
#2018-08-29| 658.92
#2018-08-30| 648.55
#2018-08-31| 642.65
#2018-09-03| 632.89
#2018-09-04| 636.78
#2018-09-05| 613.80
#2018-09-06| 607.52
#2018-09-07| 603.32
#2018-09-10| 584.35
#2018-09-11| 571.61
#2018-09-12| 567.84
#2018-09-13| 596.60
#2018-09-14| 602.47
#2018-09-17| 596.25
#2018-09-18| 605.26
#2018-09-19| 628.30
#2018-09-20| 610.80
#2018-09-21| 636.47
#2018-09-24| 623.12
#2018-09-25| 623.36
#2018-09-26| 612.61
#2018-09-27| 597.52
#2018-09-28| 594.95
#2018-10-01| 594.86
#2018-10-02| 591.68
#2018-10-03| 592.39
#2018-10-04| 584.07
#2018-10-05| 577.10
#2018-10-08| 566.75
#2018-10-09| 561.91
#2018-10-10| 563.99
#2018-10-11| 535.03
#2018-10-12| 547.25
#2018-10-15| 536.81
#2018-10-16| 537.39
#2018-10-17| 537.27
#2018-10-18| 539.25
#2018-10-19| 547.99
#2018-10-22| 565.43
#2018-10-23| 540.82
#2018-10-24| 534.36
#2018-10-25| 527.31
#2018-10-26| 522.43
#2018-10-29| 514.70
#2018-10-30| 508.66
#2018-10-31| 524.05
#2018-11-01| 531.18
#2018-11-02| 575.73
#2018-11-05| 549.27
#2018-11-06| 540.51
#2018-11-07| 543.15
#2018-11-08| 541.43
#2018-11-09| 530.82
#2018-11-12| 533.81
#2018-11-13| 539.60
#2018-11-14| 537.33
#2018-11-15| 549.27
#2018-11-16| 551.32
#2018-11-19| 557.63
#2018-11-20| 551.19
#2018-11-21| 550.23
#2018-11-22| 549.78
#2018-11-23| 547.55
#2018-11-26| 551.78
#2018-11-27| 552.52
#2018-11-28| 554.71
#2018-11-29| 551.41
#2018-11-30| 564.67
#2018-12-03| 594.96
#2018-12-04| 599.77
#2018-12-05| 587.41
#2018-12-06| 575.26
#2018-12-07| 569.62
#2018-12-10| 559.04
#2018-12-11| 557.39
#2018-12-12| 557.66
#2018-12-13| 564.20
#2018-12-14| 558.36
#2018-12-17| 553.23
#2018-12-18| 553.68
#2018-12-19| 556.29
#2018-12-20| 554.11
#2018-12-21| 549.89
#2018-12-24| 547.90
#2018-12-25| 547.90
#2018-12-26| 548.19
#2018-12-27| 545.95
#2018-12-28| 549.20
#2018-12-31| 551.43
#2019-01-01| 551.43
#2019-01-02| 533.49
#2019-01-03| 525.58
#2019-01-04| 521.05
#2019-01-07| 530.87
#2019-01-08| 530.83
#2019-01-09| 542.24
#2019-01-10| 578.65
#2019-01-11| 588.34
#2019-01-14| 577.99
#2019-01-15| 583.51
#2019-01-16| 585.37
#2019-01-17| 584.12
#2019-01-18| 590.14
#2019-01-21| 595.43
#2019-01-22| 586.27
#2019-01-23| 591.48
#2019-01-24| 618.20
#2019-01-25| 625.48
#2019-01-28| 618.83
#2019-01-29| 619.21
#2019-01-30| 619.56
#2019-01-31| 627.96
#2019-02-01| 627.40
#2019-02-04| 626.49
#2019-02-05| 626.50
#2019-02-06| 626.50
#2019-02-07| 626.43
#2019-02-08| 638.93
#2019-02-11| 639.56
#2019-02-12| 656.57
#2019-02-13| 665.38
#2019-02-14| 670.95
#2019-02-15| 654.08
#2019-02-18| 663.20
#2019-02-19| 662.61
#2019-02-20| 674.66
#2019-02-21| 682.66
#2019-02-22| 689.63
#2019-02-25| 702.16
#2019-02-26| 691.73
#2019-02-27| 671.59
#2019-02-28| 656.48
#2019-03-01| 663.22
#2019-03-04| 675.97
#2019-03-05| 672.60
#2019-03-06| 678.84
#2019-03-07| 665.80
#2019-03-08| 648.08
#2019-03-11| 649.61
#2019-03-12| 651.85
#2019-03-13| 644.05
#2019-03-14| 639.86
#2019-03-15| 640.87
#2019-03-18| 645.06
#2019-03-19| 645.19
#2019-03-20| 619.11
#2019-03-21| 616.41
#2019-03-22| 628.09
#2019-03-25| 616.05
#2019-03-26| 614.50
#2019-03-27| 618.28
#2019-03-28| 620.90
#2019-03-29| 626.01
#2019-04-01| 634.79
#2019-04-02| 633.00
#2019-04-03| 635.35
#2019-04-04| 637.67
#2019-04-05| 637.62
#2019-04-08| 642.60
#2019-04-09| 646.59
#2019-04-10| 650.25
#2019-04-11| 641.87
#2019-04-12| 634.09
#2019-04-15| 633.14
#2019-04-16| 627.52
#2019-04-17| 635.00
#2019-04-18| 635.00
#2019-04-19| 635.00
#2019-04-22| 634.99
#2019-04-23| 619.01
#2019-04-24| 617.76
#2019-04-25| 607.57
#2019-04-26| 609.89
#2019-04-29| 605.17
#2019-04-30| 594.50
#2019-05-01| 594.52
#2019-05-02| 593.82
#2019-05-03| 594.57
#2019-05-06| 576.51
#2019-05-07| 581.35
#2019-05-08| 570.19
#2019-05-09| 554.51
#2019-05-10| 560.00
#2019-05-13| 559.97
#2019-05-14| 542.28
#2019-05-15| 546.61
#2019-05-16| 547.93
#2019-05-17| 536.47
#2019-05-20| 525.42
#2019-05-21| 525.27
#2019-05-22| 524.64
#2019-05-23| 516.30
#2019-05-24| 515.14
#2019-05-27| 513.23
#2019-05-28| 517.78
#2019-05-29| 510.14
#2019-05-30| 508.70
#2019-05-31| 506.07
#2019-06-03| 500.53
#2019-06-04| 491.40
#2019-06-05| 496.07
#2019-06-06| 497.97
#2019-06-07| 497.90
#2019-06-10| 510.67
#2019-06-11| 518.47
#2019-06-12| 511.44
#2019-06-13| 509.90
#2019-06-14| 505.45
#2019-06-17| 503.18
#2019-06-18| 508.96
#2019-06-19| 531.50
#2019-06-20| 537.86
#2019-06-21| 526.42
#2019-06-24| 533.67
#2019-06-25| 530.60
#2019-06-26| 537.04
#2019-06-27| 548.56
#2019-06-28| 544.75
#2019-07-01| 544.72
#2019-07-02| 563.74
#2019-07-03| 557.83
#2019-07-04| 553.01
#2019-07-05| 546.98
#2019-07-08| 534.19
#2019-07-09| 510.36
#2019-07-10| 512.71
#2019-07-11| 512.93
#2019-07-12| 509.01
#2019-07-15| 514.14
#2019-07-16| 518.11
#2019-07-17| 517.46
#2019-07-18| 512.63
#2019-07-19| 517.71
#2019-07-22| 512.38
#2019-07-23| 514.23
#2019-07-24| 515.45
#2019-07-25| 521.23
#2019-07-26| 511.40
#2019-07-29| 506.19
#2019-07-30| 503.30
#2019-07-31| 497.22
#2019-08-01| 491.32
#2019-08-02| 473.58
#2019-08-05| 448.95
#2019-08-06| 437.35
#2019-08-07| 441.20
#2019-08-08| 448.57
#2019-08-09| 443.97
#2019-08-12| 440.80
#2019-08-13| 426.71
#2019-08-14| 430.94
#2019-08-15| 436.51
#2019-08-16| 438.52
#2019-08-19| 452.61
#2019-08-20| 452.52
#2019-08-21| 449.87
#2019-08-22| 449.34
#2019-08-23| 454.37
#2019-08-26| 444.74
#2019-08-27| 448.93
#2019-08-28| 446.10
#2019-08-29| 445.41
#2019-08-30| 460.71
#2019-09-02| 472.98
#2019-09-03| 469.13
#2019-09-04| 473.29
#2019-09-05| 486.70
#2019-09-06| 504.57
#2019-09-09| 506.59
#2019-09-10| 512.03
#2019-09-11| 520.76
#2019-09-12| 522.51
#2019-09-13| 532.79
#2019-09-16| 533.29
#2019-09-17| 524.43
#2019-09-18| 523.76
#2019-09-19| 525.37
#2019-09-20| 521.52
#2019-09-23| 512.14
#2019-09-24| 510.90
#2019-09-25| 492.97
#2019-09-26| 496.46
#2019-09-27| 497.57
#2019-09-30| 507.03
#2019-10-01| 506.85
#2019-10-02| 502.08
#2019-10-03| 496.85
#2019-10-04| 493.54
#2019-10-07| 493.54
#2019-10-08| 501.33
#2019-10-09| 490.67
#2019-10-10| 490.10
#2019-10-11| 509.99
#2019-10-14| 523.36
#2019-10-15| 524.58
#2019-10-16| 524.24
#2019-10-17| 522.61
#2019-10-18| 522.26
#2019-10-21| 520.93
#2019-10-22| 525.90
#2019-10-23| 526.58
#2019-10-24| 533.86
#2019-10-25| 531.82
#2019-10-28| 528.58
#2019-10-29| 525.40
#2019-10-30| 525.06
#2019-10-31| 521.57
#2019-11-01| 528.75
#2019-11-04| 559.76
#2019-11-05| 575.61
#2019-11-06| 574.05
#2019-11-07| 582.78
#2019-11-08| 588.76
#2019-11-11| 577.59
#2019-11-12| 599.64
#2019-11-13| 597.00
#2019-11-14| 590.94
#2019-11-15| 581.23
#2019-11-18| 592.35
#2019-11-19| 606.27
#2019-11-20| 609.78
#2019-11-21| 615.76
#2019-11-22| 603.17
#2019-11-25| 612.50
#2019-11-26| 600.26
#2019-11-27| 612.44
#2019-11-28| 606.68
#2019-11-29| 599.05
#2019-12-02| 604.34
#2019-12-03| 610.63
#2019-12-04| 592.59
#2019-12-05| 600.24
#2019-12-06| 605.40
#2019-12-09| 623.51
#2019-12-10| 625.30
#2019-12-11| 647.80
#2019-12-12| 652.71
#2019-12-13| 669.79
#2019-12-16| 662.14
#2019-12-17| 665.32
#2019-12-18| 671.30
#2019-12-19| 651.53
#2019-12-20| 649.47
#2019-12-23| 655.69
#2019-12-24| 648.62
#2019-12-25| 648.62
#2019-12-26| 648.62
#2019-12-27| 647.63
#2019-12-30| 650.68
#2019-12-31| 643.56
#2020-01-01| 643.56
#2020-01-02| 655.17
#2020-01-03| 651.47
#2020-01-06| 643.89
#2020-01-07| 620.16
#2020-01-08| 617.41
#2020-01-09| 627.01
#2020-01-10| 646.47
#2020-01-13| 646.20
#2020-01-14| 658.74
#2020-01-15| 664.82
#2020-01-16| 652.98
#2020-01-17| 661.37
#2020-01-20| 649.99
#2020-01-21| 631.91
#2020-01-22| 656.44
#2020-01-23| 651.13
#2020-01-24| 656.87
#2020-01-27| 656.42
#2020-01-28| 656.55
#2020-01-29| 630.68
#2020-01-30| 601.79
#2020-01-31| 590.19
#2020-02-03| 594.88
#2020-02-04| 603.15
#2020-02-05| 609.82
#2020-02-06| 620.96
#2020-02-07| 608.10
#2020-02-10| 599.77
#2020-02-11| 604.05
#2020-02-12| 612.61
#2020-02-13| 606.13
#2020-02-14| 610.96
#2020-02-17| 620.26
#2020-02-18| 644.05
#2020-02-19| 687.65
#2020-02-20| 699.69
#2020-02-21| 686.64
#2020-02-24| 681.14
#2020-02-25| 694.26
#2020-02-26| 707.66
#2020-02-27| 718.99
#2020-02-28| 705.99
#2020-03-02| 721.33
#2020-03-03| 706.50
#2020-03-04| 701.37
#2020-03-05| 698.90
#2020-03-06| 663.40
#2020-03-09| 619.74
#2020-03-10| 623.92
#2020-03-11| 619.27
#2020-03-12| 601.89
#2020-03-13| 599.68
#2020-03-16| 569.76
#2020-03-17| 556.27
#2020-03-18| 533.07
#2020-03-19| 498.87
#2020-03-20| 532.43
#2020-03-23| 502.10
#2020-03-24| 520.74
#2020-03-25| 544.22
#2020-03-26| 552.18
#2020-03-27| 560.46
#2020-03-30| 539.14
#2020-03-31| 556.63
#2020-04-01| 547.40
#2020-04-02| 546.84
#2020-04-03| 542.04
#2020-04-06| 569.59
#2020-04-07| 585.29
#2020-04-08| 574.43
#2020-04-09| 584.31
#2020-04-10| 584.31
#2020-04-13| 584.32
#2020-04-14| 586.96
#2020-04-15| 598.31
#2020-04-16| 591.69
#2020-04-17| 602.84
#2020-04-20| 606.68
#2020-04-21| 587.49
#2020-04-22| 578.70
#2020-04-23| 572.64
#2020-04-24| 568.53
#2020-04-27| 571.42
#2020-04-28| 583.58
#2020-04-29| 589.51
#2020-04-30| 589.38
#2020-05-01| 589.37
#2020-05-04| 566.91
#2020-05-05| 558.11
#2020-05-06| 560.71
#2020-05-07| 560.88
#2020-05-08| 565.25
#2020-05-11| 568.53
#2020-05-12| 561.92
#2020-05-13| 559.39
#2020-05-14| 551.47
#2020-05-15| 550.63
#2020-05-18| 553.25
#2020-05-19| 562.28
#2020-05-20| 548.20
#2020-05-21| 547.03
#2020-05-22| 522.37
#2020-05-25| 520.07
#2020-05-26| 520.77
#2020-05-27| 519.77
#2020-05-28| 523.88
#2020-05-29| 528.61
#2020-06-01| 520.41
#2020-06-02| 519.69
#2020-06-03| 529.82
#2020-06-04| 550.24
#2020-06-05| 553.44
#2020-06-08| 561.33
#2020-06-09| 582.71
#2020-06-10| 578.41
#2020-06-11| 566.86
#2020-06-12| 556.64
#2020-06-15| 559.31
#2020-06-16| 564.97
#2020-06-17| 562.85
#2020-06-18| 568.34
#2020-06-19| 569.18
#2020-06-22| 556.57
#2020-06-23| 554.25
#2020-06-24| 565.49
#2020-06-25| 565.47
#2020-06-26| 564.69
#2020-06-29| 561.97
#2020-06-30| 560.23
#2020-07-01| 560.21
#2020-07-02| 590.83
#2020-07-03| 608.34
#2020-07-06| 667.51
#2020-07-07| 688.92
#2020-07-08| 720.53
#2020-07-09| 745.73
#2020-07-10| 704.96
#2020-07-13| 738.29
#2020-07-14| 771.66
#2020-07-15| 752.49
#2020-07-16| 731.57
#2020-07-17| 736.74
#2020-07-20| 814.49
#2020-07-21| 771.63
#2020-07-22| 747.72
#2020-07-23| 760.53
#2020-07-24| 732.56
#2020-07-27| 719.90
#2020-07-28| 750.02
#2020-07-29| 742.94
#2020-07-30| 754.39
#2020-07-31| 759.25
#2020-08-03| 756.70
#2020-08-04| 764.99
#2020-08-05| 781.97
#2020-08-06| 795.61
#2020-08-07| 781.95
#2020-08-10| 774.91
#2020-08-11| 768.05
#2020-08-12| 748.02
#2020-08-13| 734.54
#2020-08-14| 738.46
#2020-08-17| 755.62
#2020-08-18| 742.21
#2020-08-19| 731.81
#2020-08-20| 720.77
#2020-08-21| 752.73
#2020-08-24| 765.48
#2020-08-25| 761.53
#2020-08-26| 754.11
#2020-08-27| 742.01
#2020-08-28| 761.81
#2020-08-31| 738.41
#2020-09-01| 750.07
#2020-09-02| 746.21
#2020-09-03| 779.77
#2020-09-04| 777.36
#2020-09-07| 763.87
#2020-09-08| 779.42
#2020-09-09| 753.95
#2020-09-10| 756.06
#2020-09-11| 766.28
#2020-09-14| 794.05
#2020-09-15| 827.22
#2020-09-16| 855.09
#2020-09-17| 873.08
#2020-09-18| 876.99
#2020-09-21| 860.41
#2020-09-22| 832.78
#2020-09-23| 907.39
#2020-09-24| 867.42
#2020-09-25| 835.50
#2020-09-28| 833.48
#2020-09-29| 832.61
#2020-09-30| 830.62
#2020-10-01| 830.60
#2020-10-02| 830.59
#2020-10-05| 829.92
#2020-10-06| 846.83
#2020-10-07| 844.93
#2020-10-08| 856.43
#2020-10-09| 848.98
#2020-10-12| 874.37
#2020-10-13| 874.37
#2020-10-14| 851.67
#2020-10-15| 838.98
#2020-10-16| 867.63
#2020-10-19| 885.81
#2020-10-20| 925.08
#2020-10-21| 922.49
#2020-10-22| 920.32
#2020-10-23| 904.49
#2020-10-26| 904.50
#2020-10-27| 891.87
#2020-10-28| 896.14
#2020-10-29| 895.83
#2020-10-30| 868.57
#2020-11-02| 882.03
#2020-11-03| 903.98
#2020-11-04| 908.94
#2020-11-05| 915.74
#2020-11-06| 922.54
#2020-11-09| 942.40
#2020-11-10| 929.36
#2020-11-11| 934.16
#2020-11-12| 938.40
#2020-11-13| 935.50
#2020-11-16| 954.43
#2020-11-17| 970.96
#2020-11-18| 959.48
#2020-11-19| 946.06
#2020-11-20| 983.65
#2020-11-23| 998.99
#2020-11-24|1014.79
#2020-11-25|1002.55
#2020-11-26|1007.44
#2020-11-27| 993.56
#2020-11-30| 967.86
#2020-12-01| 991.21
#2020-12-02| 986.77
#2020-12-03| 982.02
#2020-12-04| 973.99
#2020-12-07| 948.13
#2020-12-08| 989.17
#2020-12-09| 981.83
#2020-12-10| 976.21
#2020-12-11| 991.31
#2020-12-14| 983.59
#2020-12-15| 990.25
#2020-12-16| 996.59
#2020-12-17|1023.92
#2020-12-18|1027.52
#2020-12-21|1015.55
#2020-12-22| 997.94
#2020-12-23|1029.99
#2020-12-24|1028.43
#2020-12-25|1028.43
#2020-12-28|1006.96
#2020-12-29| 995.70
#2020-12-30|1012.53
#2020-12-31|1019.16
#2021-01-01|1019.16
#2021-01-04|1010.42
#2021-01-05|1001.20
#2021-01-06|1051.98
#2021-01-07|1060.36
#2021-01-08|1042.81
#2021-01-11|1034.65
#2021-01-12|1044.11
#2021-01-13|1044.32
#2021-01-14|1084.39
#2021-01-15|1076.84
#2021-01-18|1067.06
#2021-01-19|1109.15
#2021-01-20|1155.44
#2021-01-21|1161.83
#2021-01-22|1139.29
#2021-01-25|1152.09
#2021-01-26|1138.77
#2021-01-27|1105.65
#2021-01-28|1098.51
#2021-01-29|1096.22
#2021-02-01|1121.09
#2021-02-02|1149.68
#2021-02-03|1155.18
#2021-02-04|1149.00
#2021-02-05|1172.21
#2021-02-08|1188.23
#2021-02-09|1210.51
#2021-02-10|1181.22
#2021-02-11|1184.01
#2021-02-12|1184.00
#2021-02-15|1184.01
#2021-02-16|1197.91
#2021-02-17|1221.67
#2021-02-18|1269.06
#2021-02-19|1325.35
#2021-02-22|1328.27
#2021-02-23|1207.70
#2021-02-24|1144.96
#2021-02-25|1155.55
#2021-02-26|1101.50
#2021-03-01|1171.65
#2021-03-02|1157.20
#2021-03-03|1167.66
#2021-03-04|1116.55
#2021-03-05|1130.25
#2021-03-08|1085.39
#2021-03-09|1097.38
#2021-03-10|1117.32
#2021-03-11|1152.83
#2021-03-12|1162.39
#2021-03-15|1173.14
#2021-03-16|1186.85
#2021-03-17|1130.62
#2021-03-18|1151.77
#2021-03-19|1067.30
#2021-03-22|1089.53
#2021-03-23|1053.62
#2021-03-24| 999.86
#2021-03-25|1009.34
#2021-03-26|1025.42
#2021-03-29|1036.06
#2021-03-30|1039.29
#2021-03-31|1032.11
#2021-04-01|1044.72
#2021-04-02|1044.72
#2021-04-05|1044.78
#2021-04-06|1044.66
#2021-04-07|1068.13
#2021-04-08|1066.49
#2021-04-09|1062.81
#2021-04-12|1030.60
#2021-04-13|1019.84
#2021-04-14|1016.57
#2021-04-15|1009.40
#2021-04-16|1041.21
#2021-04-19|1053.58
#2021-04-20|1053.49
#2021-04-21|1037.65
#2021-04-22|1037.57
#2021-04-23|1051.28
#2021-04-26|1063.31
#2021-04-27|1037.19
#2021-04-28|1045.84
#2021-04-29|1017.16
#2021-04-30| 999.33
#2021-05-03|1003.71
#2021-05-04|1022.02
#2021-05-05|1020.43
#2021-05-06|1022.77
#2021-05-07|1091.70
#2021-05-10|1096.04
#2021-05-11|1099.15
#2021-05-12|1080.21
#2021-05-13|1117.81
#2021-05-14|1099.87
#2021-05-17|1130.77
#2021-05-18|1141.23
#2021-05-19|1141.38
#2021-05-20|1205.68
#2021-05-21|1203.42
#2021-05-24|1193.01
#2021-05-25|1197.00
#2021-05-26|1171.13
#2021-05-27|1208.04
#2021-05-28|1181.89
#2021-05-31|1155.71
#2021-06-01|1148.94
#2021-06-02|1183.85
#2021-06-03|1179.58
#2021-06-04|1129.36
#2021-06-07|1135.56
#2021-06-08|1117.65
#2021-06-09|1106.73
#2021-06-10|1108.96
#2021-06-11|1124.05
#2021-06-14|1123.78
#2021-06-15|1131.80
#2021-06-16|1114.38
#2021-06-17|1111.85
#2021-06-18|1138.42
#2021-06-21|1133.29
#2021-06-22|1146.12
#2021-06-23|1170.00
#2021-06-24|1217.04
#2021-06-25|1249.84
#2021-06-28|1213.44
#2021-06-29|1190.59
#2021-06-30|1189.02
#2021-07-01|1189.08
#2021-07-02|1255.97
#2021-07-05|1299.88
#2021-07-06|1323.79
#2021-07-07|1327.87
#2021-07-08|1268.36
#2021-07-09|1281.86
#2021-07-12|1292.32
#2021-07-13|1295.18
#2021-07-14|1284.40
#2021-07-15|1287.59
#2021-07-16|1290.31
#2021-07-19|1266.82
#2021-07-20|1239.68
#2021-07-21|1218.31
#2021-07-22|1249.14
#2021-07-23|1218.41
#2021-07-26|1181.55
#2021-07-27|1072.37
#2021-07-28|1111.57
#2021-07-29|1151.94
#2021-07-30|1149.36
#2021-08-02|1185.88
#2021-08-03|1172.72
#2021-08-04|1223.29
#2021-08-05|1172.34
#2021-08-06|1195.52
#2021-08-09|1214.33
#2021-08-10|1229.57
#2021-08-11|1243.18
#2021-08-12|1214.39
#2021-08-13|1241.87
#2021-08-16|1244.58
#2021-08-17|1194.25
#2021-08-18|1197.03
#2021-08-19|1168.82
#2021-08-20|1143.58
#2021-08-23|1179.86
#2021-08-24|1223.02
#2021-08-25|1239.00
#2021-08-26|1243.08
#2021-08-27|1257.54
#2021-08-30|1253.69
#2021-08-31|1248.33
#2021-09-01|1219.01
#2021-09-02|1226.01
#2021-09-03|1251.82
#2021-09-06|1255.73
#2021-09-07|1269.86
#2021-09-08|1268.24
#2021-09-09|1257.63
#2021-09-10|1287.19
#2021-09-13|1290.11
#2021-09-14|1259.02
#2021-09-15|1229.48
#2021-09-16|1217.53
#2021-09-17|1216.26
#2021-09-20|1179.13
#2021-09-21|1182.22
#2021-09-22|1182.57
#2021-09-23|1244.24
#2021-09-24|1198.93
#2021-09-27|1167.05
#2021-09-28|1142.65
#2021-09-29|1107.47
#2021-09-30|1085.84
#2021-10-01|1085.61
#2021-10-04|1059.78
#2021-10-05|1055.51
#2021-10-06|1067.72
#2021-10-07|1089.34
#2021-10-08|1075.04
#2021-10-11|1072.30
#2021-10-12|1066.56
#2021-10-13|1066.65
#2021-10-14|1066.92
#2021-10-15|1120.89
#2021-10-18|1132.48
#2021-10-19|1162.30
#2021-10-20|1148.37
#2021-10-21|1135.47
#2021-10-22|1146.27
#2021-10-25|1154.71
#2021-10-26|1145.31
#2021-10-27|1104.00
#2021-10-28|1076.94
#2021-10-29|1087.12
#2021-11-01|1068.03
#2021-11-02|1057.52
#2021-11-03|1070.01
#2021-11-04|1064.37
#2021-11-05|1044.08
#2021-11-08|1042.60
#2021-11-09|1069.97
#2021-11-10|1069.27
#2021-11-11|1128.00
#2021-11-12|1172.01
#2021-11-15|1158.38
#2021-11-16|1192.32
#2021-11-17|1194.60
#2021-11-18|1192.24
#2021-11-19|1222.45
#2021-11-22|1177.98
#2021-11-23|1240.14
#2021-11-24|1238.99
#2021-11-25|1263.05
#2021-11-26|1208.37
#2021-11-29|1203.57
#2021-11-30|1194.44
#2021-12-01|1225.21
#2021-12-02|1230.40
#2021-12-03|1220.76
#2021-12-06|1176.16
#2021-12-07|1171.70
#2021-12-08|1178.67
#2021-12-09|1143.61
#2021-12-10|1124.01
#2021-12-13|1025.58
#2021-12-14|1013.23
#2021-12-15|1057.59
#2021-12-16|1040.45
#2021-12-17|1034.99
#2021-12-20| 984.57
#2021-12-21|1006.97
#2021-12-22| 995.99
#2021-12-23|1010.85
#2021-12-24|1028.48
#2021-12-27|1028.33
#2021-12-28|1016.79
#2021-12-29| 998.12
#2021-12-30| 984.49
#2021-12-31|1009.63
#2022-01-03|1002.67
#2022-01-04|1014.67
#2022-01-05| 985.57
#2022-01-06|1003.02
#2022-01-07|1007.90
#2022-01-10|1013.58
#2022-01-11|1038.55
#2022-01-12|1054.30
#2022-01-13|1041.88
#2022-01-14|1019.30
#2022-01-17|1002.34
#2022-01-18|1009.74
#2022-01-19|1007.48
#2022-01-20|1028.40
#2022-01-21|1026.51
#2022-01-24| 769.66
#2022-01-25| 769.71
#2022-01-26| 774.40
#2022-01-27| 760.29
#2022-01-28| 735.05
#2022-01-31| 734.28
#2022-02-01| 734.61
#2022-02-02| 734.66
#2022-02-03| 734.70
#2022-02-04| 759.85
#2022-02-07| 770.69
#2022-02-08| 763.93
#2022-02-09| 769.23
#2022-02-10| 779.48
#2022-02-11| 774.03
#2022-02-14| 755.48
#2022-02-15| 758.37
#2022-02-16| 769.69
#2022-02-17| 776.13
#2022-02-18| 772.39
#2022-02-21| 764.56
#2022-02-22| 759.41
#2022-02-23| 750.29
#2022-02-24| 720.26
#2022-02-25| 710.23
#2022-02-28| 701.26
#2022-03-01| 715.40
#2022-03-02| 698.55
#2022-03-03| 696.59
#2022-03-04| 687.28
#2022-03-07| 663.11
#2022-03-08| 617.35
#2022-03-09| 626.35
#2022-03-10| 630.93
#2022-03-11| 628.68
#2022-03-14| 597.59
#2022-03-15| 558.48
#2022-03-16| 609.25
#2022-03-17| 652.53
#2022-03-18| 683.38
#2022-03-21| 660.12
#2022-03-22| 667.81
#2022-03-23| 669.04
#2022-03-24| 674.86
#2022-03-25| 650.90
#2022-03-28| 641.53
#2022-03-29| 627.45
#2022-03-30| 645.83
#2022-03-31| 636.14
#2022-04-01| 642.77
#2022-04-04| 656.02
#2022-04-05| 655.94
#2022-04-06| 647.08
#2022-04-07| 628.85
#2022-04-08| 638.17
#2022-04-11| 633.77
#2022-04-12| 633.10
#2022-04-13| 638.63
#2022-04-14| 652.95
#2022-04-15| 652.95
#2022-04-18| 652.91
#2022-04-19| 633.78
#2022-04-20| 630.85
#2022-04-21| 620.02
#2022-04-22| 626.47
#2022-04-25| 595.31
#2022-04-26| 592.46
#2022-04-27| 596.99
#2022-04-28| 613.32
#2022-04-29| 627.27
#2022-05-02| 627.14
#2022-05-03| 625.50
#2022-05-04| 610.72
#2022-05-05| 611.49
#2022-05-06| 595.63
#2022-05-09| 595.63
#2022-05-10| 595.31
#2022-05-11| 593.29
#2022-05-12| 590.93
#2022-05-13| 594.03
#2022-05-16| 595.67
#2022-05-17| 604.26
#2022-05-18| 611.99
#2022-05-19| 594.09
#2022-05-20| 614.14
#2022-05-23| 613.73
#2022-05-24| 603.07
#2022-05-25| 608.35
#2022-05-26| 607.73
#2022-05-27| 604.00
#2022-05-30| 612.51
#2022-05-31| 630.40
#2022-06-01| 631.23
#2022-06-02| 622.30
#2022-06-03| 622.33
#2022-06-06| 626.20
#2022-06-07| 623.44
#2022-06-08| 643.69
#2022-06-09| 629.00
#2022-06-10| 621.73
#2022-06-13| 598.39
#2022-06-14| 591.85
#2022-06-15| 597.99
#2022-06-16| 591.08
#2022-06-17| 595.83
#2022-06-20| 606.06
#2022-06-21| 610.45
#2022-06-22| 602.50
#2022-06-23| 599.56
#2022-06-24| 603.32
#2022-06-27| 623.87
#2022-06-28| 646.46
#2022-06-29| 634.14
#2022-06-30| 649.57
#2022-07-01| 649.58
#2022-07-04| 655.60
#2022-07-05| 651.82
#2022-07-06| 687.40
#2022-07-07| 675.21
#2022-07-08| 668.18
#2022-07-11| 640.60
#2022-07-12| 633.26
#2022-07-13| 618.68
#2022-07-14| 612.19
#2022-07-15| 597.40
#2022-07-18| 621.40
#2022-07-19| 633.99
#2022-07-20| 635.05
#2022-07-21| 636.29
#2022-07-22| 584.99
#2022-07-25| 571.45
#2022-07-26| 578.33
#2022-07-27| 557.91
#2022-07-28| 567.29
#2022-07-29| 575.77
#2022-08-01| 567.94
#2022-08-02| 552.35
#2022-08-03| 552.05
#2022-08-04| 560.79
#2022-08-05| 581.49
#2022-08-08| 598.34
#2022-08-09| 605.34
#2022-08-10| 588.50
#2022-08-11| 596.27
#2022-08-12| 602.77
#2022-08-15| 591.52
#2022-08-16| 601.04
#2022-08-17| 605.30
#2022-08-18| 602.55
#2022-08-19| 597.28
#2022-08-22| 592.21
#2022-08-23| 580.65
#2022-08-24| 566.61
#2022-08-25| 568.26
#2022-08-26| 563.10
#2022-08-29| 553.47
#2022-08-30| 552.05
#2022-08-31| 552.88
#2022-09-01| 545.42
#2022-09-02| 538.95
#2022-09-05| 543.58
#2022-09-06| 548.92
#2022-09-07| 543.36
#2022-09-08| 542.96
#2022-09-09| 554.16
#2022-09-12| 554.19
#2022-09-13| 562.82
#2022-09-14| 545.34
#2022-09-15| 539.70
#2022-09-16| 535.56
#2022-09-19| 529.00
#2022-09-20| 537.32
#2022-09-21| 527.19
#2022-09-22| 508.81
#2022-09-23| 498.34
#2022-09-26| 505.77
#2022-09-27| 512.08
#2022-09-28| 468.53
#2022-09-29| 458.47
#2022-09-30| 458.48
#2022-10-03| 452.14
#2022-10-04| 452.14
#2022-10-05| 473.00
#2022-10-06| 478.87
#2022-10-07| 462.27
#2022-10-10| 453.14
#2022-10-11| 454.95
#2022-10-12| 455.06
#2022-10-13| 452.61
#2022-10-14| 453.82
#2022-10-17| 455.00
#2022-10-18| 470.58
#2022-10-19| 465.14
#2022-10-20| 465.72
#2022-10-21| 472.09
#2022-10-24| 447.02
#2022-10-25| 446.46
#2022-10-26| 453.18
#2022-10-27| 470.79
#2022-10-28| 454.77
#2022-10-31| 439.74
#2022-11-01| 449.14
#2022-11-02| 467.54
#2022-11-03| 457.47
#2022-11-04| 472.44
#2022-11-07| 495.97
#2022-11-08| 485.92
#2022-11-09| 491.85
#2022-11-10| 469.49
#2022-11-11| 496.70
#2022-11-14| 511.04
#2022-11-15| 532.14
#2022-11-16| 538.99
#2022-11-17| 535.07
#2022-11-18| 535.13
#2022-11-21| 526.57
#2022-11-22| 525.36
#2022-11-23| 522.85
#2022-11-24| 535.97
#2022-11-25| 530.36
#2022-11-28| 525.54
#2022-11-29| 534.65
#2022-11-30| 561.04
#2022-12-01| 564.82
#2022-12-02| 560.00
#2022-12-05| 577.99
#2022-12-06| 586.13
#2022-12-07| 565.17
#2022-12-08| 583.40
#2022-12-09| 603.51
#2022-12-12| 623.72
#2022-12-13| 628.38
#2022-12-14| 668.86
#2022-12-15| 642.25
#2022-12-16| 654.40
#2022-12-19| 636.90
#2022-12-20| 623.13
#2022-12-21| 630.41
#2022-12-22| 626.55
#2022-12-23| 622.62
#2022-12-26| 622.62
#2022-12-27| 622.88
#2022-12-28| 621.83
#2022-12-29| 617.13
#2022-12-30| 619.84
#2023-01-02| 619.84
#2023-01-03| 635.60
#2023-01-04| 658.93
#2023-01-05| 659.92
#2023-01-06| 658.58
#2023-01-09| 666.32
#2023-01-10| 661.05
#2023-01-11| 644.29
#2023-01-12| 654.23
#2023-01-13| 653.25
#2023-01-16| 671.28
#2023-01-17| 648.78
#2023-01-18| 637.51
#2023-01-19| 643.80
#2023-01-20| 647.73
#2023-01-23| 647.31
#2023-01-24| 647.28
#2023-01-25| 647.24
#2023-01-26| 635.39
#2023-01-27| 645.07
#2023-01-30| 616.24
#2023-01-31| 617.29
#2023-02-01| 629.58
#2023-02-02| 635.84
#2023-02-03| 611.92
#2023-02-06| 596.43
#2023-02-07| 586.83
#2023-02-08| 602.84
#2023-02-09| 619.68
#2023-02-10| 618.03
#2023-02-13| 620.86
#2023-02-14| 629.74
#2023-02-15| 599.56
#2023-02-16| 593.96
#2023-02-17| 588.44
#2023-02-20| 596.75
#2023-02-21| 598.07
#2023-02-22| 599.68
#2023-02-23| 595.31
#2023-02-24| 576.39
#2023-02-27| 581.68
#2023-02-28| 579.48
#2023-03-01| 591.47
#2023-03-02| 593.94
#2023-03-03| 594.90
#2023-03-06| 599.29
#2023-03-07| 584.85
#2023-03-08| 570.76
#2023-03-09| 548.33
#2023-03-10| 537.72
#2023-03-13| 539.60
#2023-03-14| 527.98
#2023-03-15| 536.83
#2023-03-16| 536.81
#2023-03-17| 540.80
#2023-03-20| 537.48
#2023-03-21| 543.25
#2023-03-22| 550.95
#2023-03-23| 562.41
#2023-03-24| 556.24
#2023-03-27| 555.77
#2023-03-28| 561.15
#2023-03-29| 562.04
#2023-03-30| 560.01
#2023-03-31| 534.22
#2023-04-03| 546.06
#2023-04-04| 543.37
#2023-04-05| 543.33
#2023-04-06| 542.95
#2023-04-07| 542.95
#2023-04-10| 542.94
#2023-04-11| 557.98
#2023-04-12| 552.95
#2023-04-13| 551.96
#2023-04-14| 553.87
#2023-04-17| 560.10
#2023-04-18| 559.63
#2023-04-19| 555.12
#2023-04-20| 559.85
#2023-04-21| 556.04
#2023-04-24| 557.68
#2023-04-25| 520.93
#2023-04-26| 520.27
#2023-04-27| 515.42
#2023-04-28| 517.09
#2023-05-01| 517.10
#2023-05-02| 507.97
#2023-05-03| 489.26
#2023-05-04| 505.84
#2023-05-05| 511.39
#2023-05-08| 522.13
#2023-05-09| 513.67
#2023-05-10| 504.50
#2023-05-11| 504.71
#2023-05-12| 483.53
#2023-05-15| 487.69
#2023-05-16| 484.17
#2023-05-17| 481.67
#2023-05-18| 474.84
#2023-05-19| 474.43
#2023-05-22| 485.36
#2023-05-23| 478.97
#2023-05-24| 471.20
#2023-05-25| 450.70
#2023-05-26| 450.71
#2023-05-29| 448.48
#2023-05-30| 433.42
#2023-05-31| 424.82
#2023-06-01| 434.75
#2023-06-02| 441.05
#2023-06-05| 443.19
#2023-06-06| 445.17
#2023-06-07| 449.43
#2023-06-08| 456.40
#2023-06-09| 450.30
#2023-06-12| 452.48
#2023-06-13| 447.38
#2023-06-14| 447.86
#2023-06-15| 454.77
#2023-06-16| 460.79
#2023-06-19| 449.08
#2023-06-20| 442.21
#2023-06-21| 431.86
#2023-06-22| 431.68
#2023-06-23| 427.88
#2023-06-26| 431.27
#2023-06-27| 439.35
#2023-06-28| 440.63
#2023-06-29| 438.71
#2023-06-30| 439.88
#2023-07-03| 448.58
#2023-07-04| 471.88
#2023-07-05| 467.78
#2023-07-06| 453.98
#2023-07-07| 454.12
#2023-07-10| 448.72
#2023-07-11| 452.39
#2023-07-12| 453.65
#2023-07-13| 459.92
#2023-07-14| 458.79
#2023-07-17| 458.79
#2023-07-18| 449.86
#2023-07-19| 450.80
#2023-07-20| 449.47
#2023-07-21| 449.94
#2023-07-24| 451.05
#2023-07-25| 460.34
#2023-07-26| 461.25
#2023-07-27| 468.71
#2023-07-28| 471.78
#2023-07-31| 476.70
#2023-08-01| 467.96
#2023-08-02| 462.36
#2023-08-03| 449.40
#2023-08-04| 447.01
#2023-08-07| 445.93
#2023-08-08| 432.81
#2023-08-09| 425.90
#2023-08-10| 433.17
#2023-08-11| 429.28
#2023-08-14| 424.19
#2023-08-15| 420.49
#2023-08-16| 417.32
#2023-08-17| 419.27
#2023-08-18| 411.33
#2023-08-21| 401.98
#2023-08-22| 401.10
#2023-08-23| 398.62
#2023-08-24| 402.04
#2023-08-25| 405.22
#2023-08-28| 402.37
#2023-08-29| 405.82
#2023-08-30| 403.45
#2023-08-31| 399.38
#2023-09-01| 399.18
#2023-09-04| 414.29
#2023-09-05| 404.26
#2023-09-06| 404.50
#2023-09-07| 400.03
#2023-09-08| 400.03
#2023-09-11| 408.03
#2023-09-12| 407.18
#2023-09-13| 410.43
#2023-09-14| 412.01
#2023-09-15| 416.49
#2023-09-18| 415.17
#2023-09-19| 418.44
#2023-09-20| 412.82
#2023-09-21| 410.53
#2023-09-22| 414.27
#2023-09-25| 410.37
#2023-09-26| 404.11
#2023-09-27| 398.74
#2023-09-28| 398.13
#2023-09-29| 399.50
#2023-10-02| 399.47
#2023-10-03| 379.31
#2023-10-04| 373.15
#2023-10-05| 388.63
#2023-10-06| 400.58
#2023-10-09| 403.27
#2023-10-10| 407.80
#2023-10-11| 411.74
#2023-10-12| 406.35
#2023-10-13| 394.82
#2023-10-16| 394.43
#2023-10-17| 393.37
#2023-10-18| 390.98
#2023-10-19| 388.78
#2023-10-20| 386.54
#2023-10-23| 386.53
#2023-10-24| 387.05
#2023-10-25| 387.12
#2023-10-26| 387.82
#2023-10-27| 392.04
#2023-10-30| 402.32
#2023-10-31| 398.44
#2023-11-01| 399.58
#2023-11-02| 396.88
#2023-11-03| 401.81
#2023-11-06| 415.09
#2023-11-07| 409.06
#2023-11-08| 404.01
#2023-11-09| 404.70
#2023-11-10| 397.13
#2023-11-13| 397.96
#2023-11-14| 396.26
#2023-11-15| 398.30
#2023-11-16| 390.26
#2023-11-17| 380.01
#2023-11-20| 381.44
#2023-11-21| 388.20
#2023-11-22| 390.38
#2023-11-23| 395.46
#2023-11-24| 389.54
#2023-11-27| 386.49
#2023-11-28| 387.31
#2023-11-29| 378.95
#2023-11-30| 374.94
#2023-12-01| 370.83
#2023-12-04| 371.64
#2023-12-05| 365.29
#2023-12-06| 368.15
#2023-12-07| 362.00
#2023-12-08| 354.39
#2023-12-11| 350.51
#2023-12-12| 350.82
#2023-12-13| 341.50
#2023-12-14| 349.67
#2023-12-15| 375.77
#2023-12-18| 374.00
#2023-12-19| 366.20
#2023-12-20| 363.01
#2023-12-21| 364.12
#2023-12-22| 360.66
#2023-12-25| 360.66
#2023-12-26| 360.90
#2023-12-27| 357.60
#2023-12-28| 363.48
#2023-12-29| 368.76
#2024-01-01| 368.76
#2024-01-02| 363.73
#2024-01-03| 354.50
#2024-01-04| 348.83
#2024-01-05| 337.65
#2024-01-08| 329.63
#2024-01-09| 325.50
#2024-01-10| 321.57
#2024-01-11| 323.29
#2024-01-12| 321.58
#2024-01-15| 332.07
#2024-01-16| 325.99
#2024-01-17| 317.82
#2024-01-18| 325.36
#2024-01-19| 320.38
#2024-01-22| 311.74
#2024-01-23| 315.37
#2024-01-24| 319.87
#2024-01-25| 318.65
#2024-01-26| 306.79
#2024-01-29| 306.88
#2024-01-30| 311.47
#2024-01-31| 301.73
#2024-02-01| 311.40
#2024-02-02| 306.97
#2024-02-05| 305.50
#2024-02-06| 318.90
#2024-02-07| 325.56
#2024-02-08| 328.20
#2024-02-09| 328.85
#2024-02-12| 328.94
#2024-02-13| 328.95
#2024-02-14| 323.90
#2024-02-15| 322.00
#2024-02-16| 341.02
#2024-02-19| 340.00
#2024-02-20| 338.14
#2024-02-21| 341.52
#2024-02-22| 344.90
#2024-02-23| 343.74
#2024-02-26| 350.09
#2024-02-27| 355.16
#2024-02-28| 358.14
#2024-02-29| 346.71
#2024-03-01| 341.05
#2024-03-04| 337.38
#2024-03-05| 329.49
#2024-03-06| 339.73
#2024-03-07| 338.12
#2024-03-08| 353.58
#2024-03-11| 357.27
#2024-03-12| 361.25
#2024-03-13| 354.79
#2024-03-14| 349.28
#2024-03-15| 345.33
#2024-03-18| 354.48
#2024-03-19| 349.35
#2024-03-20| 347.91
#2024-03-21| 346.20
#2024-03-22| 340.50
#2024-03-25| 338.86
#2024-03-26| 337.89
#2024-03-27| 333.90
#2024-03-28| 337.28
#2024-03-29| 337.28
#2024-04-01| 337.33
#2024-04-02| 344.60
#2024-04-03| 345.94
#2024-04-04| 345.96
#2024-04-05| 339.79
#2024-04-08| 345.71
#2024-04-09| 354.83
#2024-04-10| 357.53
#2024-04-11| 356.16
#2024-04-12| 347.67
#2024-04-15| 338.88
#2024-04-16| 329.97
#2024-04-17| 333.01
#2024-04-18| 338.02
#2024-04-19| 334.01
#2024-04-22| 336.68
#2024-04-23| 341.19
#2024-04-24| 344.29
#2024-04-25| 342.64
#2024-04-26| 350.54
#2024-04-29| 366.16
#2024-04-30| 364.04
#2024-05-01| 363.93
#2024-05-02| 373.15
#2024-05-03| 371.91
#2024-05-06| 381.30
#2024-05-07| 378.61
#2024-05-08| 368.83
#2024-05-09| 387.59
#2024-05-10| 409.26
#2024-05-13| 409.10
#2024-05-14| 405.68
#2024-05-15| 405.76
#2024-05-16| 419.47
#2024-05-17| 429.09
#2024-05-20| 435.27
#2024-05-21| 430.91
#2024-05-22| 430.45
#2024-05-23| 414.51
#2024-05-24| 407.10
#2024-05-27| 413.16
#2024-05-28| 413.48
#2024-05-29| 404.98
#2024-05-30| 400.20
#2024-05-31| 392.14
#2024-06-03| 392.49
#2024-06-04| 372.90
#2024-06-05| 367.42
#2024-06-06| 363.14
#2024-06-07| 367.27
#2024-06-10| 367.19
#2024-06-11| 362.90
#2024-06-12| 362.78
#2024-06-13| 363.31
#2024-06-14| 365.79
#2024-06-17| 362.51
#2024-06-18| 366.65
#2024-06-19| 372.07
#2024-06-20| 373.37
#2024-06-21| 370.94
#2024-06-24| 365.02
#2024-06-25| 365.37
#2024-06-26| 362.64
#2024-06-27| 350.87
#2024-06-28| 348.33
#2024-07-01| 348.10
#2024-07-02| 350.84
#2024-07-03| 359.64
#2024-07-04| 355.06
#2024-07-05| 353.79
#2024-07-08| 345.90
#2024-07-09| 346.68
#2024-07-10| 345.08
#2024-07-11| 352.89
#2024-07-12| 358.14
#2024-07-15| 350.05
#2024-07-16| 345.63
#2024-07-17| 345.95
#2024-07-18| 346.09
#2024-07-19| 344.46
#2024-07-22| 345.27
#2024-07-23| 341.24
#2024-07-24| 338.93
#2024-07-25| 332.44
#2024-07-26| 335.07
#2024-07-29| 334.61
#2024-07-30| 331.56
#2024-07-31| 340.84
#2024-08-01| 338.62
#2024-08-02| 334.53
#2024-08-05| 327.70
#2024-08-06| 332.09
#2024-08-07| 335.40
#2024-08-08| 329.11
#2024-08-09| 332.69
#2024-08-12| 330.25
#2024-08-13| 329.47
#2024-08-14| 325.48
#2024-08-15| 328.41
#2024-08-16| 327.26
#2024-08-19| 329.68
#2024-08-20| 328.08
#2024-08-21| 328.58
#2024-08-22| 321.82
#2024-08-23| 319.05
#2024-08-26| 331.22
#2024-08-27| 326.97
#2024-08-28| 326.96
#2024-08-29| 328.93
#2024-08-30| 330.79
#2024-09-02| 325.67
#2024-09-03| 325.34
#2024-09-04| 320.36
#2024-09-05| 318.32
#2024-09-06| 318.42
#2024-09-09| 314.88
#2024-09-10| 311.35
#2024-09-11| 306.94
#2024-09-12| 309.90
#2024-09-13| 311.88
#2024-09-16| 314.19
#2024-09-17| 311.99
#2024-09-18| 312.01
#2024-09-19| 319.40
#2024-09-20| 331.22
#2024-09-23| 331.53
#2024-09-24| 343.64
#2024-09-25| 334.04
#2024-09-26| 363.36
#2024-09-27| 385.10
#2024-09-30| 421.65
#2024-10-01| 421.18
#2024-10-02| 451.56
#2024-10-03| 429.42
#2024-10-04| 441.67
#2024-10-07| 458.64
#2024-10-08| 401.07
#2024-10-09| 376.74
#2024-10-10| 381.79
#2024-10-11| 381.67
#2024-10-14| 379.24
#2024-10-15| 363.43
#2024-10-16| 368.59
#2024-10-17| 361.61
#2024-10-18| 376.21
#2024-10-21| 371.72
#2024-10-22| 370.09
#2024-10-23| 372.67
#2024-10-24| 367.22
#2024-10-25| 370.87
#2024-10-28| 376.70
#2024-10-29| 371.17
#2024-10-30| 365.65
#2024-10-31| 362.95
#2024-11-01| 362.85
#2024-11-04| 363.92
#2024-11-05| 375.12
#2024-11-06| 369.11
#2024-11-07| 375.83
#2024-11-08| 377.03
#2024-11-11| 364.32
#2024-11-12| 361.65
#2024-11-13| 357.49
#2024-11-14| 351.10
#2024-11-15| 345.72
#2024-11-18| 346.06
#2024-11-19| 345.53
#2024-11-20| 352.33
#2024-11-21| 350.98
#2024-11-22| 339.62
#2024-11-25| 341.88
#2024-11-26| 339.13
#2024-11-27| 341.03
#2024-11-28| 338.28
#2024-11-29| 341.16
#2024-12-02| 344.74
#2024-12-03| 349.09
#2024-12-04| 346.30
#2024-12-05| 344.07
#2024-12-06| 345.36
#2024-12-09| 357.04
#2024-12-10| 351.93
#2024-12-11| 355.92
#2024-12-12| 357.90
#2024-12-13| 350.42
#2024-12-16| 354.27
#2024-12-17| 354.20
#2024-12-18| 347.78
#2024-12-19| 342.86
#2024-12-20| 340.63
#2024-12-23| 342.66
#2024-12-24| 344.54
#2024-12-25| 344.54
#2024-12-26| 344.50
#2024-12-27| 348.94
#2024-12-30| 345.97
#2024-12-31| 344.99
#2025-01-01| 344.99
#2025-01-02| 340.21
#2025-01-03| 339.04
#2025-01-06| 336.33
#2025-01-07| 337.81
#2025-01-08| 334.58
#2025-01-09| 330.63
#2025-01-10| 326.89
#2025-01-13| 325.57
#2025-01-14| 331.12
#2025-01-15| 327.15
#2025-01-16| 331.91
#2025-01-17| 335.59
#2025-01-20| 341.11
#2025-01-21| 339.14
#2025-01-22| 334.61
#2025-01-23| 333.11
#2025-01-24| 335.35
#2025-01-27| 339.33
#2025-01-28| 338.22
#2025-01-29| 338.19
#2025-01-30| 338.21
#2025-01-31| 338.18
#2025-02-03| 328.46
#2025-02-04| 329.64
#2025-02-05| 330.75
#2025-02-06| 336.46
#2025-02-07| 336.25
#2025-02-10| 348.03
#2025-02-11| 338.73
#2025-02-12| 345.47
#2025-02-13| 340.04
#2025-02-14| 346.93
#2025-02-17| 347.67
#2025-02-18| 345.66
#2025-02-19| 350.72
#2025-02-20| 347.88
#2025-02-21| 344.95
#2025-02-24| 343.97
#2025-02-25| 340.20
#2025-02-26| 352.45
#2025-02-27| 356.71
#2025-02-28| 343.21
#2025-03-03| 346.95
#2025-03-04| 345.51
#2025-03-05| 351.03
#2025-03-06| 362.30
#2025-03-07| 364.05
#2025-03-10| 364.56
#2025-03-11| 362.23
#2025-03-12| 361.93
#2025-03-13| 378.52
#2025-03-14| 372.05
#2025-03-17| 371.92
#2025-03-18| 375.06
#2025-03-19| 370.37
#2025-03-20| 365.57
#2025-03-21| 360.29
#2025-03-24| 368.93
#2025-03-25| 360.32
#2025-03-26| 364.61
#2025-03-27| 359.62
#2025-03-28| 355.89
#2025-03-31| 350.74
#2025-04-01| 352.13
#2025-04-02| 353.17
#2025-04-03| 345.33
#2025-04-04| 345.64
#2025-04-07| 297.50
#2025-04-08| 299.75
#2025-04-09| 303.37
#2025-04-10| 310.72
#2025-04-11| 315.32
#2025-04-14| 323.58
#2025-04-15| 320.27
#2025-04-16| 311.29
#2025-04-17| 313.85
#2025-04-18| 313.85
#2025-04-21| 313.95
#2025-04-22| 319.56
#2025-04-23| 325.45
#2025-04-24| 322.96
#2025-04-25| 324.45
#2025-04-28| 323.64
#2025-04-29| 322.65
#2025-04-30| 321.49
#2025-05-01| 321.38
#2025-05-02| 325.58
#2025-05-05| 325.59
#2025-05-06| 327.32
#2025-05-07| 327.56
#2025-05-08| 328.04
#2025-05-09| 325.50
#2025-05-12| 338.15
#2025-05-13| 335.51
#2025-05-14| 343.90
#2025-05-15| 340.06
#2025-05-16| 337.21
#2025-05-19| 339.06
#2025-05-20| 343.12
#2025-05-21| 346.70
#2025-05-22| 345.80
#2025-05-23| 352.68
#2025-05-26| 350.37
#2025-05-27| 357.14
#2025-05-28| 355.47
#2025-05-29| 359.38
#2025-05-30| 356.32
#2025-06-02| 356.40
#2025-06-03| 368.26
#2025-06-04| 371.22
#2025-06-05| 370.79
#2025-06-06| 379.48
#2025-06-09| 384.50
#2025-06-10| 389.24
#2025-06-11| 394.56
#2025-06-12| 398.89
#2025-06-13| 395.85
#2025-06-16| 395.22
#2025-06-17| 393.67
#2025-06-18| 393.76
#2025-06-19| 381.73
#2025-06-20| 382.73
#2025-06-23| 384.66
#2025-06-24| 390.36
#2025-06-25| 391.80
#2025-06-26| 399.64
#2025-06-27| 410.43
#2025-06-30| 410.52
#2025-07-01| 410.52
#2025-07-02| 416.21
#2025-07-03| 428.68
#2025-07-04| 419.21
#2025-07-07| 414.11
#2025-07-08| 420.45
#2025-07-09| 413.23
#2025-07-10| 408.09
#2025-07-11| 404.90
#2025-07-14| 409.53
#2025-07-15| 421.49
#2025-07-16| 417.81
#2025-07-17| 414.04
#2025-07-18| 416.94
#2025-07-21| 430.26
#2025-07-22| 444.49
#2025-07-23| 449.66
#2025-07-24| 460.64
#2025-07-25| 472.58
#2025-07-28| 472.21
#2025-07-29| 472.86
#2025-07-30| 466.83
#2025-07-31| 455.33
#2025-08-01| 451.58
#2025-08-04| 456.06
#2025-08-05| 465.83
#2025-08-06| 478.48
#2025-08-07| 480.37
#2025-08-08| 480.52
#2025-08-11| 491.29
#2025-08-12| 491.40
#2025-08-13| 508.29
#2025-08-14| 508.81
#2025-08-15| 529.79
#2025-08-18| 521.83
#2025-08-19| 518.04
#2025-08-20| 527.14
#2025-08-21| 525.00
#2025-08-22| 530.17
#2025-08-25| 523.24
#2025-08-26| 541.04
#2025-08-27| 532.53
#2025-08-28| 530.42
#2025-08-29| 536.24
#2025-09-01| 538.96
#2025-09-02| 530.35
#2025-09-03| 533.69
#2025-09-04| 515.28
#2025-09-05| 539.62
#2025-09-08| 545.02
#2025-09-09| 544.90
#2025-09-10| 542.57
#2025-09-11| 555.58
#2025-09-12| 569.00
#2025-09-15| 558.18
#2025-09-16| 548.61
#2025-09-17| 553.51
#2025-09-18| 551.14
#2025-09-19| 559.95
#2025-09-22| 562.54
#2025-09-23| 555.30
#2025-09-24| 547.23
#2025-09-25| 561.23
#2025-09-26| 554.25
#2025-09-29| 561.84
#2025-09-30| 583.59
#2025-10-01| 583.47
#2025-10-02| 592.80
#2025-10-03| 596.38
#2025-10-06| 589.97
#2025-10-07| 589.95
#2025-10-08| 592.69
#2025-10-09| 611.34
#2025-10-10| 594.99
#2025-10-13| 596.71
#2025-10-14| 580.20
#2025-10-15| 598.78
#2025-10-16| 586.50
#2025-10-17| 558.35
#2025-10-20| 569.86
#2025-10-21| 577.72
#2025-10-22| 579.49
#2025-10-23| 572.80
#2025-10-24| 592.62
#2025-10-27| 607.19
#2025-10-28| 589.98
#2025-10-29| 589.91
#2025-10-30| 601.99
#2025-10-31| 589.23
#2025-11-03| 581.97
#2025-11-04| 563.63
#2025-11-05| 565.98
#2025-11-06| 584.87
#2025-11-07| 584.17
#2025-11-10| 590.97
#2025-11-11| 595.01
#2025-11-12| 601.58
#2025-11-13| 624.21
#2025-11-14| 602.93
#2025-11-17| 595.69
#2025-11-18| 575.60
#2025-11-19| 580.80
#2025-11-20| 581.88
#2025-11-21| 555.08
#2025-11-24| 566.75
#2025-11-25| 575.15
#2025-11-26| 583.14
#2025-11-27| 589.83
#2025-11-28| 592.45
#2025-12-01| 628.47
#2025-12-02| 640.91
#2025-12-03| 647.53
#2025-12-04| 649.87
#2025-12-05| 659.54
#2025-12-08| 655.46
#2025-12-09| 644.32
#2025-12-10| 649.20
#2025-12-11| 639.20
#2025-12-12| 654.80
#2025-12-15| 645.17
#2025-12-16| 630.86
#2025-12-17| 646.11
#2025-12-18| 634.10
#2025-12-19| 642.42
#2025-12-22| 656.32
#2025-12-23| 657.07
#2025-12-24| 662.23
#2025-12-25| 662.23
#2025-12-26| 662.60
#2025-12-29| 661.92
#2025-12-30| 665.15
#2025-12-31| 671.32
#2026-01-01| 671.32
#2026-01-02| 687.89
#2026-01-05| 680.86
#2026-01-06| 705.54
#2026-01-07| 710.07
#2026-01-08| 702.49
#2026-01-09| 708.11
#2026-01-12| 724.07
#2026-01-13| 725.36
#2026-01-14| 724.76
#2026-01-15| 728.48
#2026-01-16| 718.81
#2026-01-19| 716.96
#2026-01-20| 715.38
#2026-01-21| 733.11
#2026-01-22| 733.95
#2026-01-23| 772.75
#2026-01-26| 786.32
#2026-01-27| 794.58
#2026-01-28| 815.10
#2026-01-29| 831.62
#2026-01-30| 792.07
#2026-02-02| 750.02
#2026-02-03| 782.73
#2026-02-04| 802.13
#2026-02-05| 774.17
#2026-02-06| 768.55
#2026-02-09| 801.88
#2026-02-10| 808.46
#2026-02-11| 824.42
#2026-02-12| 836.02
#2026-02-13| 802.30
#2026-02-16| 823.31
#2026-02-17| 823.30
#2026-02-18| 823.40
#2026-02-19| 823.42
#2026-02-20| 811.96
#2026-02-23| 840.15
#2026-02-24| 851.40
#2026-02-25| 865.00
#2026-02-26| 860.50
#2026-02-27| 867.89
#2026-03-02| 873.26
#2026-03-03| 814.25
#2026-03-04| 787.93
#2026-03-05| 771.34
#2026-03-06| 771.82
#2026-03-09| 756.44
#2026-03-10| 774.54
#2026-03-11| 766.90
#2026-03-12| 760.74
#2026-03-13| 749.89
#2026-03-16| 745.88
#2026-03-17| 747.22
#2026-03-18| 755.71
#2026-03-19| 715.29
#2026-03-20| 700.24
#2026-03-23| 655.53
#2026-03-24| 682.56
#2026-03-25| 699.44
#2026-03-26| 672.54
#2026-03-27| 676.72
#2026-03-30| 668.82
#2026-03-31| 650.93
#2026-04-01| 690.00
#2026-04-02| 668.64
#2026-04-03| 668.64
#2026-04-06| 668.68