Table Data - NASDAQ Hong Kong Utilities TR Index
| Title | NASDAQ Hong Kong Utilities TR Index |
|---|---|
| Series ID | NASDAQNQHK65T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2002-03-28 to 2025-12-10 |
| Last Updated | 2025-12-10 10:45 PM CST |
| Notes | For more information about this series, see: NQHK65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2002-03-28 | 283.81 |
| 2002-03-29 | . |
| 2002-04-01 | 283.81 |
| 2002-04-02 | 282.70 |
| 2002-04-03 | 282.53 |
| 2002-04-04 | 280.67 |
| 2002-04-05 | 280.67 |
| 2002-04-08 | 280.67 |
| 2002-04-09 | 280.79 |
| 2002-04-10 | 279.43 |
| 2002-04-11 | 282.90 |
| 2002-04-12 | 282.07 |
| 2002-04-15 | 283.30 |
| 2002-04-16 | 281.46 |
| 2002-04-17 | 281.05 |
| 2002-04-18 | 278.45 |
| 2002-04-19 | 282.47 |
| 2002-04-22 | 284.23 |
| 2002-04-23 | 285.31 |
| 2002-04-24 | 282.64 |
| 2002-04-25 | 282.84 |
| 2002-04-26 | 284.09 |
| 2002-04-29 | 285.31 |
| 2002-04-30 | 287.42 |
| 2002-05-01 | 287.43 |
| 2002-05-02 | 288.79 |
| 2002-05-03 | 289.99 |
| 2002-05-06 | 289.84 |
| 2002-05-07 | 291.22 |
| 2002-05-08 | 290.71 |
| 2002-05-09 | 293.78 |
| 2002-05-10 | 297.44 |
| 2002-05-13 | 297.63 |
| 2002-05-14 | 299.30 |
| 2002-05-15 | 300.60 |
| 2002-05-16 | 303.06 |
| 2002-05-17 | 303.39 |
| 2002-05-20 | 303.39 |
| 2002-05-21 | 303.72 |
| 2002-05-22 | 303.85 |
| 2002-05-23 | 303.98 |
| 2002-05-24 | 303.22 |
| 2002-05-27 | . |
| 2002-05-28 | 301.75 |
| 2002-05-29 | 301.34 |
| 2002-05-30 | 300.40 |
| 2002-05-31 | 301.21 |
| 2002-06-03 | 302.48 |
| 2002-06-04 | 305.21 |
| 2002-06-05 | 304.05 |
| 2002-06-06 | 302.55 |
| 2002-06-07 | 304.70 |
| 2002-06-10 | 305.95 |
| 2002-06-11 | 305.84 |
| 2002-06-12 | 303.83 |
| 2002-06-13 | 304.42 |
| 2002-06-14 | 300.34 |
| 2002-06-17 | 299.60 |
| 2002-06-18 | 297.39 |
| 2002-06-19 | 292.20 |
| 2002-06-20 | 294.48 |
| 2002-06-21 | 294.87 |
| 2002-06-24 | 297.30 |
| 2002-06-25 | 297.16 |
| 2002-06-26 | 291.50 |
| 2002-06-27 | 294.98 |
| 2002-06-28 | 292.93 |
| 2002-07-01 | 292.93 |
| 2002-07-02 | 289.28 |
| 2002-07-03 | 294.56 |
| 2002-07-04 | . |
| 2002-07-05 | 297.55 |
| 2002-07-08 | 297.26 |
| 2002-07-09 | 297.46 |
| 2002-07-10 | 298.37 |
| 2002-07-11 | 296.05 |
| 2002-07-12 | 297.12 |
| 2002-07-15 | 295.98 |
| 2002-07-16 | 293.26 |
| 2002-07-17 | 290.23 |
| 2002-07-18 | 290.24 |
| 2002-07-19 | 289.69 |
| 2002-07-22 | 289.88 |
| 2002-07-23 | 292.34 |
| 2002-07-24 | 291.04 |
| 2002-07-25 | 289.15 |
| 2002-07-26 | 287.24 |
| 2002-07-29 | 289.22 |
| 2002-07-30 | 288.14 |
| 2002-07-31 | 289.56 |
| 2002-08-01 | 290.53 |
| 2002-08-02 | 292.51 |
| 2002-08-05 | 289.20 |
| 2002-08-06 | 286.40 |
| 2002-08-07 | 288.28 |
| 2002-08-08 | 288.86 |
| 2002-08-09 | 290.73 |
| 2002-08-12 | 289.74 |
| 2002-08-13 | 293.77 |
| 2002-08-14 | 294.59 |
| 2002-08-15 | 297.71 |
| 2002-08-16 | 297.70 |
| 2002-08-19 | 296.75 |
| 2002-08-20 | 295.79 |
| 2002-08-21 | 298.42 |
| 2002-08-22 | 299.33 |
| 2002-08-23 | 299.77 |
| 2002-08-26 | 302.63 |
| 2002-08-27 | 303.27 |
| 2002-08-28 | 303.59 |
| 2002-08-29 | 303.30 |
| 2002-08-30 | 300.98 |
| 2002-09-02 | . |
| 2002-09-03 | 301.42 |
| 2002-09-04 | 306.44 |
| 2002-09-05 | 306.93 |
| 2002-09-06 | 311.20 |
| 2002-09-09 | 308.19 |
| 2002-09-10 | 309.91 |
| 2002-09-11 | 308.83 |
| 2002-09-12 | 311.22 |
| 2002-09-13 | 308.02 |
| 2002-09-16 | 312.10 |
| 2002-09-17 | 315.26 |
| 2002-09-18 | 312.15 |
| 2002-09-19 | 315.75 |
| 2002-09-20 | 317.18 |
| 2002-09-23 | 317.56 |
| 2002-09-24 | 319.03 |
| 2002-09-25 | 317.34 |
| 2002-09-26 | 313.66 |
| 2002-09-27 | 312.56 |
| 2002-09-30 | 314.30 |
| 2002-10-01 | 314.31 |
| 2002-10-02 | 312.71 |
| 2002-10-03 | 315.27 |
| 2002-10-04 | 314.49 |
| 2002-10-07 | 310.60 |
| 2002-10-08 | 308.19 |
| 2002-10-09 | 309.11 |
| 2002-10-10 | 306.88 |
| 2002-10-11 | 307.29 |
| 2002-10-14 | 307.30 |
| 2002-10-15 | 307.30 |
| 2002-10-16 | 305.93 |
| 2002-10-17 | 305.23 |
| 2002-10-18 | 299.21 |
| 2002-10-21 | 303.56 |
| 2002-10-22 | 302.27 |
| 2002-10-23 | 305.95 |
| 2002-10-24 | 303.81 |
| 2002-10-25 | 303.71 |
| 2002-10-28 | 306.86 |
| 2002-10-29 | 305.54 |
| 2002-10-30 | 309.18 |
| 2002-10-31 | 306.19 |
| 2002-11-01 | 303.37 |
| 2002-11-04 | 304.97 |
| 2002-11-05 | 307.07 |
| 2002-11-06 | 309.92 |
| 2002-11-07 | 311.40 |
| 2002-11-08 | 307.63 |
| 2002-11-11 | 307.31 |
| 2002-11-12 | 308.65 |
| 2002-11-13 | 305.34 |
| 2002-11-14 | 306.35 |
| 2002-11-15 | 307.52 |
| 2002-11-18 | 305.47 |
| 2002-11-19 | 307.17 |
| 2002-11-20 | 308.16 |
| 2002-11-21 | 307.67 |
| 2002-11-22 | 304.16 |
| 2002-11-25 | 305.12 |
| 2002-11-26 | 303.82 |
| 2002-11-27 | 306.09 |
| 2002-11-28 | . |
| 2002-11-29 | 302.93 |
| 2002-12-02 | 303.81 |
| 2002-12-03 | 302.27 |
| 2002-12-04 | 306.10 |
| 2002-12-05 | 305.86 |
| 2002-12-06 | 306.24 |
| 2002-12-09 | 303.37 |
| 2002-12-10 | 303.90 |
| 2002-12-11 | 301.03 |
| 2002-12-12 | 301.49 |
| 2002-12-13 | 299.65 |
| 2002-12-16 | 301.46 |
| 2002-12-17 | 300.55 |
| 2002-12-18 | 300.20 |
| 2002-12-19 | 301.11 |
| 2002-12-20 | 302.77 |
| 2002-12-23 | 301.28 |
| 2002-12-24 | 301.57 |
| 2002-12-25 | . |
| 2002-12-26 | 301.57 |
| 2002-12-27 | 298.98 |
| 2002-12-30 | 298.32 |
| 2002-12-31 | 298.76 |
| 2003-01-01 | . |
| 2003-01-02 | 298.50 |
| 2003-01-03 | 299.18 |
| 2003-01-06 | 299.36 |
| 2003-01-07 | 299.05 |
| 2003-01-08 | 299.03 |
| 2003-01-09 | 299.04 |
| 2003-01-10 | 300.68 |
| 2003-01-13 | 301.63 |
| 2003-01-14 | 298.78 |
| 2003-01-15 | 300.77 |
| 2003-01-16 | 301.22 |
| 2003-01-17 | 299.38 |
| 2003-01-20 | . |
| 2003-01-21 | 297.59 |
| 2003-01-22 | 301.73 |
| 2003-01-23 | 301.96 |
| 2003-01-24 | 298.84 |
| 2003-01-27 | 298.13 |
| 2003-01-28 | 299.17 |
| 2003-01-29 | 296.06 |
| 2003-01-30 | 296.33 |
| 2003-01-31 | 296.34 |
| 2003-02-03 | 296.33 |
| 2003-02-04 | 295.52 |
| 2003-02-05 | 296.32 |
| 2003-02-06 | 296.79 |
| 2003-02-07 | 297.78 |
| 2003-02-10 | 295.43 |
| 2003-02-11 | 295.62 |
| 2003-02-12 | 296.82 |
| 2003-02-13 | 294.80 |
| 2003-02-14 | 295.09 |
| 2003-02-17 | . |
| 2003-02-18 | 296.52 |
| 2003-02-19 | 295.41 |
| 2003-02-20 | 296.20 |
| 2003-02-21 | 295.14 |
| 2003-02-24 | 297.05 |
| 2003-02-25 | 297.15 |
| 2003-02-26 | 298.15 |
| 2003-02-27 | 296.99 |
| 2003-02-28 | 298.25 |
| 2003-03-03 | 301.38 |
| 2003-03-04 | 301.75 |
| 2003-03-05 | 301.78 |
| 2003-03-06 | 299.11 |
| 2003-03-07 | 301.85 |
| 2003-03-10 | 302.57 |
| 2003-03-11 | 304.87 |
| 2003-03-12 | 303.45 |
| 2003-03-13 | 300.56 |
| 2003-03-14 | 302.87 |
| 2003-03-17 | 300.88 |
| 2003-03-18 | 300.89 |
| 2003-03-19 | 302.86 |
| 2003-03-20 | 301.83 |
| 2003-03-21 | 303.49 |
| 2003-03-24 | 307.40 |
| 2003-03-25 | 309.58 |
| 2003-03-26 | 307.60 |
| 2003-03-27 | 301.33 |
| 2003-03-28 | 304.67 |
| 2003-03-31 | 303.60 |
| 2003-04-01 | 303.75 |
| 2003-04-02 | 306.33 |
| 2003-04-03 | 304.70 |
| 2003-04-04 | 308.19 |
| 2003-04-07 | 307.65 |
| 2003-04-08 | 305.91 |
| 2003-04-09 | 303.32 |
| 2003-04-10 | 308.01 |
| 2003-04-11 | 309.80 |
| 2003-04-14 | 308.88 |
| 2003-04-15 | 309.51 |
| 2003-04-16 | 309.12 |
| 2003-04-17 | 307.98 |
| 2003-04-18 | . |
| 2003-04-21 | 307.97 |
| 2003-04-22 | 307.69 |
| 2003-04-23 | 304.73 |
| 2003-04-24 | 308.29 |
| 2003-04-25 | 305.05 |
| 2003-04-28 | 304.40 |
| 2003-04-29 | 308.58 |
| 2003-04-30 | 304.37 |
| 2003-05-01 | 304.38 |
| 2003-05-02 | 306.72 |
| 2003-05-05 | 307.83 |
| 2003-05-06 | 306.61 |
| 2003-05-07 | 306.52 |
| 2003-05-08 | 306.52 |
| 2003-05-09 | 311.83 |
| 2003-05-12 | 313.77 |
| 2003-05-13 | 312.43 |
| 2003-05-14 | 313.96 |
| 2003-05-15 | 315.38 |
| 2003-05-16 | 313.98 |
| 2003-05-19 | 315.71 |
| 2003-05-20 | 318.58 |
| 2003-05-21 | 319.73 |
| 2003-05-22 | 322.09 |
| 2003-05-23 | 322.68 |
| 2003-05-26 | . |
| 2003-05-27 | 321.84 |
| 2003-05-28 | 320.83 |
| 2003-05-29 | 321.56 |
| 2003-05-30 | 320.58 |
| 2003-06-02 | 323.85 |
| 2003-06-03 | 321.38 |
| 2003-06-04 | 321.37 |
| 2003-06-05 | 315.29 |
| 2003-06-06 | 317.28 |
| 2003-06-09 | 320.90 |
| 2003-06-10 | 323.26 |
| 2003-06-11 | 324.51 |
| 2003-06-12 | 324.49 |
| 2003-06-13 | 324.55 |
| 2003-06-16 | 323.84 |
| 2003-06-17 | 323.94 |
| 2003-06-18 | 323.80 |
| 2003-06-19 | 323.47 |
| 2003-06-20 | 323.64 |
| 2003-06-23 | 320.23 |
| 2003-06-24 | 319.74 |
| 2003-06-25 | 320.18 |
| 2003-06-26 | 321.52 |
| 2003-06-27 | 323.32 |
| 2003-06-30 | 321.98 |
| 2003-07-01 | 321.97 |
| 2003-07-02 | 324.69 |
| 2003-07-03 | 321.00 |
| 2003-07-04 | . |
| 2003-07-07 | 324.17 |
| 2003-07-08 | 321.67 |
| 2003-07-09 | 321.49 |
| 2003-07-10 | 322.05 |
| 2003-07-11 | 321.41 |
| 2003-07-14 | 325.98 |
| 2003-07-15 | 322.42 |
| 2003-07-16 | 322.18 |
| 2003-07-17 | 321.49 |
| 2003-07-18 | 321.94 |
| 2003-07-21 | 321.87 |
| 2003-07-22 | 321.45 |
| 2003-07-23 | 321.90 |
| 2003-07-24 | 320.81 |
| 2003-07-25 | 321.63 |
| 2003-07-28 | 322.42 |
| 2003-07-29 | 320.05 |
| 2003-07-30 | 322.61 |
| 2003-07-31 | 323.41 |
| 2003-08-01 | 323.78 |
| 2003-08-04 | 322.65 |
| 2003-08-05 | 325.72 |
| 2003-08-06 | 322.19 |
| 2003-08-07 | 322.59 |
| 2003-08-08 | 321.16 |
| 2003-08-11 | 323.55 |
| 2003-08-12 | 323.49 |
| 2003-08-13 | 325.77 |
| 2003-08-14 | 326.30 |
| 2003-08-15 | 323.50 |
| 2003-08-18 | 324.65 |
| 2003-08-19 | 323.93 |
| 2003-08-20 | 323.94 |
| 2003-08-21 | 324.59 |
| 2003-08-22 | 325.11 |
| 2003-08-25 | 327.36 |
| 2003-08-26 | 327.24 |
| 2003-08-27 | 327.99 |
| 2003-08-28 | 329.13 |
| 2003-08-29 | 330.90 |
| 2003-09-01 | . |
| 2003-09-02 | 330.47 |
| 2003-09-03 | 328.89 |
| 2003-09-04 | 328.39 |
| 2003-09-05 | 329.14 |
| 2003-09-08 | 327.90 |
| 2003-09-09 | 328.40 |
| 2003-09-10 | 329.57 |
| 2003-09-11 | 329.48 |
| 2003-09-12 | 329.47 |
| 2003-09-15 | 330.91 |
| 2003-09-16 | 329.73 |
| 2003-09-17 | 328.61 |
| 2003-09-18 | 328.28 |
| 2003-09-19 | 327.91 |
| 2003-09-22 | 328.54 |
| 2003-09-23 | 332.27 |
| 2003-09-24 | 333.68 |
| 2003-09-25 | 330.65 |
| 2003-09-26 | 329.28 |
| 2003-09-29 | 328.09 |
| 2003-09-30 | 329.50 |
| 2003-10-01 | 329.75 |
| 2003-10-02 | 335.17 |
| 2003-10-03 | 334.16 |
| 2003-10-06 | 336.69 |
| 2003-10-07 | 335.65 |
| 2003-10-08 | 334.48 |
| 2003-10-09 | 335.29 |
| 2003-10-10 | 333.75 |
| 2003-10-13 | 332.43 |
| 2003-10-14 | 332.54 |
| 2003-10-15 | 336.31 |
| 2003-10-16 | 336.96 |
| 2003-10-17 | 336.48 |
| 2003-10-20 | 335.51 |
| 2003-10-21 | 336.36 |
| 2003-10-22 | 336.89 |
| 2003-10-23 | 334.04 |
| 2003-10-24 | 332.91 |
| 2003-10-27 | 336.10 |
| 2003-10-28 | 337.64 |
| 2003-10-29 | 334.46 |
| 2003-10-30 | 337.55 |
| 2003-10-31 | 338.66 |
| 2003-11-03 | 340.70 |
| 2003-11-04 | 343.78 |
| 2003-11-05 | 344.78 |
| 2003-11-06 | 344.37 |
| 2003-11-07 | 345.29 |
| 2003-11-10 | 344.20 |
| 2003-11-11 | 345.27 |
| 2003-11-12 | 342.50 |
| 2003-11-13 | 345.42 |
| 2003-11-14 | 347.74 |
| 2003-11-17 | 343.93 |
| 2003-11-18 | 348.21 |
| 2003-11-19 | 349.62 |
| 2003-11-20 | 354.12 |
| 2003-11-21 | 355.40 |
| 2003-11-24 | 354.19 |
| 2003-11-25 | 353.69 |
| 2003-11-26 | 355.68 |
| 2003-11-27 | . |
| 2003-11-28 | 360.27 |
| 2003-12-01 | 362.28 |
| 2003-12-02 | 358.85 |
| 2003-12-03 | 355.58 |
| 2003-12-04 | 359.34 |
| 2003-12-05 | 359.56 |
| 2003-12-08 | 356.57 |
| 2003-12-09 | 360.10 |
| 2003-12-10 | 356.83 |
| 2003-12-11 | 360.25 |
| 2003-12-12 | 357.83 |
| 2003-12-15 | 357.54 |
| 2003-12-16 | 354.04 |
| 2003-12-17 | 352.55 |
| 2003-12-18 | 352.33 |
| 2003-12-19 | 352.22 |
| 2003-12-22 | 354.44 |
| 2003-12-23 | 355.21 |
| 2003-12-24 | 355.87 |
| 2003-12-25 | . |
| 2003-12-26 | 355.85 |
| 2003-12-29 | 356.79 |
| 2003-12-30 | 359.58 |
| 2003-12-31 | 358.88 |
| 2004-01-01 | . |
| 2004-01-02 | 362.65 |
| 2004-01-05 | 358.33 |
| 2004-01-06 | 355.90 |
| 2004-01-07 | 358.37 |
| 2004-01-08 | 357.23 |
| 2004-01-09 | 355.57 |
| 2004-01-12 | 357.82 |
| 2004-01-13 | 362.64 |
| 2004-01-14 | 366.21 |
| 2004-01-15 | 360.48 |
| 2004-01-16 | 361.30 |
| 2004-01-19 | . |
| 2004-01-20 | 360.61 |
| 2004-01-21 | 364.37 |
| 2004-01-22 | 364.40 |
| 2004-01-23 | 364.40 |
| 2004-01-26 | 368.12 |
| 2004-01-27 | 369.07 |
| 2004-01-28 | 369.82 |
| 2004-01-29 | 368.85 |
| 2004-01-30 | 371.56 |
| 2004-02-02 | 368.22 |
| 2004-02-03 | 368.38 |
| 2004-02-04 | 369.31 |
| 2004-02-05 | 370.20 |
| 2004-02-06 | 372.26 |
| 2004-02-09 | 377.42 |
| 2004-02-10 | 379.21 |
| 2004-02-11 | 377.73 |
| 2004-02-12 | 380.27 |
| 2004-02-13 | 382.09 |
| 2004-02-16 | . |
| 2004-02-17 | 383.71 |
| 2004-02-18 | 385.57 |
| 2004-02-19 | 386.22 |
| 2004-02-20 | 385.35 |
| 2004-02-23 | 384.60 |
| 2004-02-24 | 393.95 |
| 2004-02-25 | 390.77 |
| 2004-02-26 | 392.69 |
| 2004-02-27 | 393.63 |
| 2004-03-01 | 398.94 |
| 2004-03-02 | 393.35 |
| 2004-03-03 | 387.78 |
| 2004-03-04 | 391.79 |
| 2004-03-05 | 388.32 |
| 2004-03-08 | 391.15 |
| 2004-03-09 | 388.27 |
| 2004-03-10 | 388.33 |
| 2004-03-11 | 388.36 |
| 2004-03-12 | 386.06 |
| 2004-03-15 | 385.61 |
| 2004-03-16 | 390.28 |
| 2004-03-17 | 392.89 |
| 2004-03-18 | 390.60 |
| 2004-03-19 | 399.42 |
| 2004-03-22 | 398.18 |
| 2004-03-23 | 401.53 |
| 2004-03-24 | 401.64 |
| 2004-03-25 | 402.19 |
| 2004-03-26 | 403.55 |
| 2004-03-29 | 401.60 |
| 2004-03-30 | 408.43 |
| 2004-03-31 | 409.40 |
| 2004-04-01 | 410.10 |
| 2004-04-02 | 408.27 |
| 2004-04-05 | 408.20 |
| 2004-04-06 | 404.40 |
| 2004-04-07 | 405.70 |
| 2004-04-08 | 405.60 |
| 2004-04-09 | . |
| 2004-04-12 | 405.58 |
| 2004-04-13 | 408.95 |
| 2004-04-14 | 400.62 |
| 2004-04-15 | 399.78 |
| 2004-04-16 | 398.21 |
| 2004-04-19 | 398.17 |
| 2004-04-20 | 401.67 |
| 2004-04-21 | 401.23 |
| 2004-04-22 | 397.79 |
| 2004-04-23 | 405.43 |
| 2004-04-26 | 400.60 |
| 2004-04-27 | 403.03 |
| 2004-04-28 | 403.14 |
| 2004-04-29 | 403.02 |
| 2004-04-30 | 405.57 |
| 2004-05-03 | 403.09 |
| 2004-05-04 | 402.06 |
| 2004-05-05 | 398.55 |
| 2004-05-06 | 399.59 |
| 2004-05-07 | 399.49 |
| 2004-05-10 | 393.34 |
| 2004-05-11 | 395.83 |
| 2004-05-12 | 394.38 |
| 2004-05-13 | 391.21 |
| 2004-05-14 | 392.09 |
| 2004-05-17 | 375.75 |
| 2004-05-18 | 365.86 |
| 2004-05-19 | 373.66 |
| 2004-05-20 | 371.66 |
| 2004-05-21 | 382.92 |
| 2004-05-24 | 384.64 |
| 2004-05-25 | 386.01 |
| 2004-05-26 | 385.98 |
| 2004-05-27 | 391.23 |
| 2004-05-28 | 394.78 |
| 2004-05-31 | . |
| 2004-06-01 | 400.29 |
| 2004-06-02 | 403.32 |
| 2004-06-03 | 398.34 |
| 2004-06-04 | 402.16 |
| 2004-06-07 | 410.33 |
| 2004-06-08 | 409.87 |
| 2004-06-09 | 409.08 |
| 2004-06-10 | 414.86 |
| 2004-06-11 | . |
| 2004-06-14 | 402.14 |
| 2004-06-15 | 404.58 |
| 2004-06-16 | 409.58 |
| 2004-06-17 | 408.72 |
| 2004-06-18 | 401.94 |
| 2004-06-21 | 402.71 |
| 2004-06-22 | 402.70 |
| 2004-06-23 | 401.78 |
| 2004-06-24 | 409.13 |
| 2004-06-25 | 407.77 |
| 2004-06-28 | 405.51 |
| 2004-06-29 | 403.55 |
| 2004-06-30 | 405.90 |
| 2004-07-01 | 405.91 |
| 2004-07-02 | 402.89 |
| 2004-07-05 | . |
| 2004-07-06 | 408.49 |
| 2004-07-07 | 410.95 |
| 2004-07-08 | 405.64 |
| 2004-07-09 | 404.91 |
| 2004-07-12 | 409.26 |
| 2004-07-13 | 405.63 |
| 2004-07-14 | 402.74 |
| 2004-07-15 | 404.97 |
| 2004-07-16 | 407.85 |
| 2004-07-19 | 409.89 |
| 2004-07-20 | 413.34 |
| 2004-07-21 | 419.78 |
| 2004-07-22 | 417.95 |
| 2004-07-23 | 420.98 |
| 2004-07-26 | 419.71 |
| 2004-07-27 | 418.93 |
| 2004-07-28 | 420.18 |
| 2004-07-29 | 416.84 |
| 2004-07-30 | 420.30 |
| 2004-08-02 | 421.18 |
| 2004-08-03 | 423.23 |
| 2004-08-04 | 418.08 |
| 2004-08-05 | 422.31 |
| 2004-08-06 | 421.92 |
| 2004-08-09 | 422.65 |
| 2004-08-10 | 422.41 |
| 2004-08-11 | 422.59 |
| 2004-08-12 | 427.65 |
| 2004-08-13 | 422.92 |
| 2004-08-16 | 418.48 |
| 2004-08-17 | 419.53 |
| 2004-08-18 | 420.76 |
| 2004-08-19 | 426.50 |
| 2004-08-20 | 423.99 |
| 2004-08-23 | 428.15 |
| 2004-08-24 | 429.16 |
| 2004-08-25 | 430.23 |
| 2004-08-26 | 429.33 |
| 2004-08-27 | 429.54 |
| 2004-08-30 | 431.75 |
| 2004-08-31 | 434.55 |
| 2004-09-01 | 435.92 |
| 2004-09-02 | 435.55 |
| 2004-09-03 | 432.87 |
| 2004-09-06 | . |
| 2004-09-07 | 436.98 |
| 2004-09-08 | 433.88 |
| 2004-09-09 | 436.01 |
| 2004-09-10 | 435.82 |
| 2004-09-13 | 438.88 |
| 2004-09-14 | 439.34 |
| 2004-09-15 | 437.40 |
| 2004-09-16 | 440.79 |
| 2004-09-17 | 439.83 |
| 2004-09-20 | 438.62 |
| 2004-09-21 | 440.92 |
| 2004-09-22 | 443.03 |
| 2004-09-23 | 439.17 |
| 2004-09-24 | 434.95 |
| 2004-09-27 | 436.71 |
| 2004-09-28 | 434.86 |
| 2004-09-29 | 434.89 |
| 2004-09-30 | 439.88 |
| 2004-10-01 | 439.92 |
| 2004-10-04 | 446.70 |
| 2004-10-05 | 446.17 |
| 2004-10-06 | 444.63 |
| 2004-10-07 | 446.64 |
| 2004-10-08 | 446.41 |
| 2004-10-11 | 446.55 |
| 2004-10-12 | 445.61 |
| 2004-10-13 | 443.33 |
| 2004-10-14 | 439.25 |
| 2004-10-15 | 439.54 |
| 2004-10-18 | 440.58 |
| 2004-10-19 | 444.97 |
| 2004-10-20 | 443.15 |
| 2004-10-21 | 443.29 |
| 2004-10-22 | 443.21 |
| 2004-10-25 | 438.44 |
| 2004-10-26 | 441.33 |
| 2004-10-27 | 440.27 |
| 2004-10-28 | 447.08 |
| 2004-10-29 | 446.37 |
| 2004-11-01 | 444.25 |
| 2004-11-02 | 449.29 |
| 2004-11-03 | 453.98 |
| 2004-11-04 | 451.94 |
| 2004-11-05 | 455.22 |
| 2004-11-08 | 454.58 |
| 2004-11-09 | 454.31 |
| 2004-11-10 | 459.76 |
| 2004-11-11 | 453.27 |
| 2004-11-12 | 451.88 |
| 2004-11-15 | 450.95 |
| 2004-11-16 | 450.13 |
| 2004-11-17 | 452.90 |
| 2004-11-18 | 451.59 |
| 2004-11-19 | 452.97 |
| 2004-11-22 | 453.77 |
| 2004-11-23 | 457.17 |
| 2004-11-24 | 455.43 |
| 2004-11-25 | . |
| 2004-11-26 | 456.97 |
| 2004-11-29 | 459.00 |
| 2004-11-30 | 456.39 |
| 2004-12-01 | 459.02 |
| 2004-12-02 | 458.65 |
| 2004-12-03 | 458.23 |
| 2004-12-06 | 461.52 |
| 2004-12-07 | 460.19 |
| 2004-12-08 | 459.12 |
| 2004-12-09 | 457.65 |
| 2004-12-10 | 457.03 |
| 2004-12-13 | 454.92 |
| 2004-12-14 | 454.06 |
| 2004-12-15 | 457.86 |
| 2004-12-16 | 456.75 |
| 2004-12-17 | 458.73 |
| 2004-12-20 | 460.98 |
| 2004-12-21 | 461.14 |
| 2004-12-22 | 461.01 |
| 2004-12-23 | 460.49 |
| 2004-12-24 | . |
| 2004-12-27 | 460.17 |
| 2004-12-28 | 461.36 |
| 2004-12-29 | 462.02 |
| 2004-12-30 | 460.24 |
| 2004-12-31 | 460.62 |
| 2005-01-03 | 460.72 |
| 2005-01-04 | 455.80 |
| 2005-01-05 | 449.32 |
| 2005-01-06 | 450.22 |
| 2005-01-07 | 446.48 |
| 2005-01-10 | 450.68 |
| 2005-01-11 | 448.66 |
| 2005-01-12 | 452.37 |
| 2005-01-13 | 451.76 |
| 2005-01-14 | 449.23 |
| 2005-01-17 | . |
| 2005-01-18 | 450.90 |
| 2005-01-19 | 451.89 |
| 2005-01-20 | 447.09 |
| 2005-01-21 | 447.38 |
| 2005-01-24 | 445.40 |
| 2005-01-25 | 445.92 |
| 2005-01-26 | 451.36 |
| 2005-01-27 | 450.11 |
| 2005-01-28 | 453.79 |
| 2005-01-31 | 456.34 |
| 2005-02-01 | 451.69 |
| 2005-02-02 | 451.03 |
| 2005-02-03 | 449.33 |
| 2005-02-04 | 450.01 |
| 2005-02-07 | 454.96 |
| 2005-02-08 | 455.88 |
| 2005-02-09 | 455.88 |
| 2005-02-10 | 455.88 |
| 2005-02-11 | 455.86 |
| 2005-02-14 | 457.84 |
| 2005-02-15 | 458.31 |
| 2005-02-16 | 461.28 |
| 2005-02-17 | 458.37 |
| 2005-02-18 | 461.85 |
| 2005-02-21 | . |
| 2005-02-22 | 461.56 |
| 2005-02-23 | 459.13 |
| 2005-02-24 | 459.46 |
| 2005-02-25 | 463.29 |
| 2005-02-28 | 461.74 |
| 2005-03-01 | 460.33 |
| 2005-03-02 | 457.56 |
| 2005-03-03 | 456.75 |
| 2005-03-04 | 453.56 |
| 2005-03-07 | 455.75 |
| 2005-03-08 | 457.86 |
| 2005-03-09 | 458.60 |
| 2005-03-10 | 457.00 |
| 2005-03-11 | 457.75 |
| 2005-03-14 | 456.08 |
| 2005-03-15 | 455.25 |
| 2005-03-16 | 455.31 |
| 2005-03-17 | 453.63 |
| 2005-03-18 | 453.75 |
| 2005-03-21 | 454.66 |
| 2005-03-22 | 454.53 |
| 2005-03-23 | 452.03 |
| 2005-03-24 | 451.56 |
| 2005-03-25 | . |
| 2005-03-28 | 451.56 |
| 2005-03-29 | 447.13 |
| 2005-03-30 | 446.97 |
| 2005-03-31 | 449.14 |
| 2005-04-01 | 449.31 |
| 2005-04-04 | 449.90 |
| 2005-04-05 | 449.88 |
| 2005-04-06 | 448.00 |
| 2005-04-07 | 449.64 |
| 2005-04-08 | 451.44 |
| 2005-04-11 | 450.26 |
| 2005-04-12 | 451.03 |
| 2005-04-13 | 452.84 |
| 2005-04-14 | 452.67 |
| 2005-04-15 | 450.48 |
| 2005-04-18 | 445.05 |
| 2005-04-19 | 449.77 |
| 2005-04-20 | 449.72 |
| 2005-04-21 | 452.11 |
| 2005-04-22 | 453.56 |
| 2005-04-25 | 454.55 |
| 2005-04-26 | 459.01 |
| 2005-04-27 | 458.70 |
| 2005-04-28 | 462.42 |
| 2005-04-29 | 463.70 |
| 2005-05-02 | 463.64 |
| 2005-05-03 | 464.98 |
| 2005-05-04 | 467.29 |
| 2005-05-05 | 469.84 |
| 2005-05-06 | 468.09 |
| 2005-05-09 | 468.77 |
| 2005-05-10 | 468.57 |
| 2005-05-11 | 468.01 |
| 2005-05-12 | 469.62 |
| 2005-05-13 | 467.60 |
| 2005-05-16 | 467.54 |
| 2005-05-17 | 462.48 |
| 2005-05-18 | 461.50 |
| 2005-05-19 | 464.11 |
| 2005-05-20 | 463.62 |
| 2005-05-23 | 464.22 |
| 2005-05-24 | 465.93 |
| 2005-05-25 | 461.49 |
| 2005-05-26 | 462.10 |
| 2005-05-27 | 465.16 |
| 2005-05-30 | . |
| 2005-05-31 | 463.72 |
| 2005-06-01 | 464.77 |
| 2005-06-02 | 465.51 |
| 2005-06-03 | 465.21 |
| 2005-06-06 | 467.76 |
| 2005-06-07 | 465.93 |
| 2005-06-08 | 467.34 |
| 2005-06-09 | 468.30 |
| 2005-06-10 | 469.80 |
| 2005-06-13 | 468.60 |
| 2005-06-14 | 469.53 |
| 2005-06-15 | 470.34 |
| 2005-06-16 | 468.37 |
| 2005-06-17 | 471.53 |
| 2005-06-20 | 471.03 |
| 2005-06-21 | 471.47 |
| 2005-06-22 | 474.65 |
| 2005-06-23 | 472.10 |
| 2005-06-24 | 472.68 |
| 2005-06-27 | 470.37 |
| 2005-06-28 | 472.75 |
| 2005-06-29 | 471.40 |
| 2005-06-30 | 471.45 |
| 2005-07-01 | 471.50 |
| 2005-07-04 | . |
| 2005-07-05 | 472.22 |
| 2005-07-06 | 472.57 |
| 2005-07-07 | 469.19 |
| 2005-07-08 | 468.56 |
| 2005-07-11 | 472.95 |
| 2005-07-12 | 468.14 |
| 2005-07-13 | 469.64 |
| 2005-07-14 | 470.01 |
| 2005-07-15 | 473.07 |
| 2005-07-18 | 474.11 |
| 2005-07-19 | 473.52 |
| 2005-07-20 | 473.94 |
| 2005-07-21 | 473.97 |
| 2005-07-22 | 475.72 |
| 2005-07-25 | 476.83 |
| 2005-07-26 | 475.82 |
| 2005-07-27 | 477.10 |
| 2005-07-28 | 479.14 |
| 2005-07-29 | 480.92 |
| 2005-08-01 | 484.01 |
| 2005-08-02 | 484.33 |
| 2005-08-03 | 481.19 |
| 2005-08-04 | 482.14 |
| 2005-08-05 | 482.07 |
| 2005-08-08 | 481.82 |
| 2005-08-09 | 481.35 |
| 2005-08-10 | 482.23 |
| 2005-08-11 | 481.16 |
| 2005-08-12 | 481.10 |
| 2005-08-15 | 483.86 |
| 2005-08-16 | 482.68 |
| 2005-08-17 | 484.32 |
| 2005-08-18 | 481.81 |
| 2005-08-19 | 481.44 |
| 2005-08-22 | 484.42 |
| 2005-08-23 | 483.42 |
| 2005-08-24 | 483.41 |
| 2005-08-25 | 481.90 |
| 2005-08-26 | 481.11 |
| 2005-08-29 | 477.74 |
| 2005-08-30 | 480.88 |
| 2005-08-31 | 480.28 |
| 2005-09-01 | 483.31 |
| 2005-09-02 | 484.04 |
| 2005-09-05 | . |
| 2005-09-06 | 485.20 |
| 2005-09-07 | 488.32 |
| 2005-09-08 | 491.80 |
| 2005-09-09 | 494.64 |
| 2005-09-12 | 493.43 |
| 2005-09-13 | 491.36 |
| 2005-09-14 | 490.89 |
| 2005-09-15 | 491.44 |
| 2005-09-16 | 491.49 |
| 2005-09-19 | 491.43 |
| 2005-09-20 | 493.61 |
| 2005-09-21 | 492.32 |
| 2005-09-22 | 490.42 |
| 2005-09-23 | 489.80 |
| 2005-09-26 | 493.09 |
| 2005-09-27 | 493.32 |
| 2005-09-28 | 494.41 |
| 2005-09-29 | 497.70 |
| 2005-09-30 | 498.49 |
| 2005-10-03 | 499.59 |
| 2005-10-04 | 501.86 |
| 2005-10-05 | 499.38 |
| 2005-10-06 | 495.31 |
| 2005-10-07 | 494.56 |
| 2005-10-10 | 495.40 |
| 2005-10-11 | 495.32 |
| 2005-10-12 | 490.85 |
| 2005-10-13 | 491.76 |
| 2005-10-14 | 488.38 |
| 2005-10-17 | 490.38 |
| 2005-10-18 | 489.68 |
| 2005-10-19 | 485.21 |
| 2005-10-20 | 484.55 |
| 2005-10-21 | 485.14 |
| 2005-10-24 | 481.67 |
| 2005-10-25 | 481.02 |
| 2005-10-26 | 481.46 |
| 2005-10-27 | 480.81 |
| 2005-10-28 | 481.66 |
| 2005-10-31 | 482.23 |
| 2005-11-01 | 487.23 |
| 2005-11-02 | 488.34 |
| 2005-11-03 | 489.25 |
| 2005-11-04 | 487.37 |
| 2005-11-07 | 486.96 |
| 2005-11-08 | 490.06 |
| 2005-11-09 | 494.77 |
| 2005-11-10 | 497.86 |
| 2005-11-11 | 500.88 |
| 2005-11-14 | 496.00 |
| 2005-11-15 | 494.28 |
| 2005-11-16 | 494.38 |
| 2005-11-17 | 502.76 |
| 2005-11-18 | 504.63 |
| 2005-11-21 | 501.23 |
| 2005-11-22 | 500.49 |
| 2005-11-23 | 500.77 |
| 2005-11-24 | . |
| 2005-11-25 | 501.20 |
| 2005-11-28 | 499.62 |
| 2005-11-29 | 500.71 |
| 2005-11-30 | 499.29 |
| 2005-12-01 | 500.92 |
| 2005-12-02 | 504.30 |
| 2005-12-05 | 505.14 |
| 2005-12-06 | 501.83 |
| 2005-12-07 | 506.22 |
| 2005-12-08 | 500.98 |
| 2005-12-09 | 504.14 |
| 2005-12-12 | 509.19 |
| 2005-12-13 | 504.68 |
| 2005-12-14 | 505.40 |
| 2005-12-15 | 506.11 |
| 2005-12-16 | 505.01 |
| 2005-12-19 | 507.79 |
| 2005-12-20 | 507.29 |
| 2005-12-21 | 507.46 |
| 2005-12-22 | 509.52 |
| 2005-12-23 | 510.67 |
| 2005-12-26 | . |
| 2005-12-27 | 510.69 |
| 2005-12-28 | 508.83 |
| 2005-12-29 | 506.48 |
| 2005-12-30 | 502.04 |
| 2006-01-02 | . |
| 2006-01-03 | 495.55 |
| 2006-01-04 | 495.12 |
| 2006-01-05 | 491.34 |
| 2006-01-06 | 496.00 |
| 2006-01-09 | 496.76 |
| 2006-01-10 | 495.64 |
| 2006-01-11 | 494.26 |
| 2006-01-12 | 499.14 |
| 2006-01-13 | 498.87 |
| 2006-01-16 | . |
| 2006-01-17 | 496.64 |
| 2006-01-18 | 496.35 |
| 2006-01-19 | 500.16 |
| 2006-01-20 | 495.79 |
| 2006-01-23 | 489.62 |
| 2006-01-24 | 492.67 |
| 2006-01-25 | 494.58 |
#2006-01-26| 494.54
#2006-01-27| 499.67
#2006-01-30| 499.64
#2006-01-31| 499.63
#2006-02-01| 496.16
#2006-02-02| 495.71
#2006-02-03| 491.84
#2006-02-06| 491.89
#2006-02-07| 491.58
#2006-02-08| 487.68
#2006-02-09| 488.82
#2006-02-10| 494.31
#2006-02-13| 495.68
#2006-02-14| 502.10
#2006-02-15| 498.60
#2006-02-16| 497.56
#2006-02-17| 497.25
#2006-02-20| .
#2006-02-21| 500.00
#2006-02-22| 499.38
#2006-02-23| 509.92
#2006-02-24| 510.23
#2006-02-27| 512.47
#2006-02-28| 507.86
#2006-03-01| 510.22
#2006-03-02| 508.56
#2006-03-03| 509.52
#2006-03-06| 510.85
#2006-03-07| 504.23
#2006-03-08| 504.90
#2006-03-09| 502.36
#2006-03-10| 503.22
#2006-03-13| 504.59
#2006-03-14| 506.13
#2006-03-15| 511.96
#2006-03-16| 510.52
#2006-03-17| 509.19
#2006-03-20| 508.80
#2006-03-21| 510.34
#2006-03-22| 505.56
#2006-03-23| 508.29
#2006-03-24| 509.27
#2006-03-27| 511.42
#2006-03-28| 510.38
#2006-03-29| 511.84
#2006-03-30| 515.66
#2006-03-31| 515.72
#2006-04-03| 520.30
#2006-04-04| 521.14
#2006-04-05| 521.15
#2006-04-06| 525.14
#2006-04-07| 524.69
#2006-04-10| 525.10
#2006-04-11| 523.85
#2006-04-12| 523.60
#2006-04-13| 526.24
#2006-04-14| .
#2006-04-17| 526.26
#2006-04-18| 529.25
#2006-04-19| 522.15
#2006-04-20| 520.82
#2006-04-21| 520.21
#2006-04-24| 516.44
#2006-04-25| 517.52
#2006-04-26| 519.84
#2006-04-27| 518.46
#2006-04-28| 520.42
#2006-05-01| 520.45
#2006-05-02| 524.05
#2006-05-03| 528.70
#2006-05-04| 529.20
#2006-05-05| 529.23
#2006-05-08| 529.64
#2006-05-09| 525.91
#2006-05-10| 525.93
#2006-05-11| 527.00
#2006-05-12| 525.24
#2006-05-15| 521.24
#2006-05-16| 522.18
#2006-05-17| 521.08
#2006-05-18| 517.23
#2006-05-19| 514.89
#2006-05-22| 507.77
#2006-05-23| 506.17
#2006-05-24| 503.23
#2006-05-25| 502.17
#2006-05-26| 504.14
#2006-05-29| .
#2006-05-30| 499.91
#2006-05-31| 499.91
#2006-06-01| 498.38
#2006-06-02| 498.58
#2006-06-05| 497.79
#2006-06-06| 501.68
#2006-06-07| 498.52
#2006-06-08| 491.99
#2006-06-09| 495.60
#2006-06-12| 495.86
#2006-06-13| 493.33
#2006-06-14| 492.83
#2006-06-15| 497.18
#2006-06-16| 497.70
#2006-06-19| 498.41
#2006-06-20| 499.14
#2006-06-21| 499.43
#2006-06-22| 501.20
#2006-06-23| 501.80
#2006-06-26| 502.29
#2006-06-27| 500.45
#2006-06-28| 500.39
#2006-06-29| 500.70
#2006-06-30| 506.13
#2006-07-03| 508.00
#2006-07-04| .
#2006-07-05| 508.95
#2006-07-06| 513.43
#2006-07-07| 513.89
#2006-07-10| 514.81
#2006-07-11| 512.39
#2006-07-12| 513.19
#2006-07-13| 512.00
#2006-07-14| 510.66
#2006-07-17| 509.95
#2006-07-18| 509.38
#2006-07-19| 508.07
#2006-07-20| 510.21
#2006-07-21| 511.12
#2006-07-24| 513.44
#2006-07-25| 515.04
#2006-07-26| 516.46
#2006-07-27| 520.00
#2006-07-28| 518.91
#2006-07-31| 519.55
#2006-08-01| 519.17
#2006-08-02| 520.54
#2006-08-03| 520.10
#2006-08-04| 518.20
#2006-08-07| 517.92
#2006-08-08| 516.97
#2006-08-09| 523.06
#2006-08-10| 521.07
#2006-08-11| 522.08
#2006-08-14| 521.92
#2006-08-15| 524.00
#2006-08-16| 529.13
#2006-08-17| 530.65
#2006-08-18| 531.32
#2006-08-21| 525.69
#2006-08-22| 527.88
#2006-08-23| 528.45
#2006-08-24| 528.00
#2006-08-25| 528.40
#2006-08-28| 526.82
#2006-08-29| 527.86
#2006-08-30| 535.28
#2006-08-31| 539.32
#2006-09-01| 543.69
#2006-09-04| .
#2006-09-05| 548.26
#2006-09-06| 547.59
#2006-09-07| 543.55
#2006-09-08| 546.99
#2006-09-11| 539.92
#2006-09-12| 539.16
#2006-09-13| 543.42
#2006-09-14| 540.56
#2006-09-15| 545.81
#2006-09-18| 551.69
#2006-09-19| 547.41
#2006-09-20| 546.75
#2006-09-21| 545.61
#2006-09-22| 541.92
#2006-09-25| 539.95
#2006-09-26| 535.81
#2006-09-27| 537.50
#2006-09-28| 536.82
#2006-09-29| 532.35
#2006-10-02| 532.35
#2006-10-03| 532.82
#2006-10-04| 531.23
#2006-10-05| 536.08
#2006-10-06| 534.53
#2006-10-09| 531.90
#2006-10-10| 533.51
#2006-10-11| 533.18
#2006-10-12| 536.00
#2006-10-13| 537.53
#2006-10-16| 537.39
#2006-10-17| 538.14
#2006-10-18| 539.89
#2006-10-19| 536.27
#2006-10-20| 537.08
#2006-10-23| 535.66
#2006-10-24| 536.18
#2006-10-25| 535.95
#2006-10-26| 536.70
#2006-10-27| 538.94
#2006-10-30| 539.17
#2006-10-31| 543.14
#2006-11-01| 545.72
#2006-11-02| 551.73
#2006-11-03| 549.07
#2006-11-06| 551.87
#2006-11-07| 552.09
#2006-11-08| 549.74
#2006-11-09| 548.91
#2006-11-10| 546.63
#2006-11-13| 542.67
#2006-11-14| 544.96
#2006-11-15| 548.54
#2006-11-16| 547.72
#2006-11-17| 549.32
#2006-11-20| 545.54
#2006-11-21| 547.28
#2006-11-22| 549.85
#2006-11-23| .
#2006-11-24| 546.04
#2006-11-27| 543.94
#2006-11-28| 539.38
#2006-11-29| 544.68
#2006-11-30| 550.82
#2006-12-01| 543.53
#2006-12-04| 549.40
#2006-12-05| 556.25
#2006-12-06| 561.02
#2006-12-07| 562.42
#2006-12-08| 558.10
#2006-12-11| 562.54
#2006-12-12| 561.89
#2006-12-13| 566.24
#2006-12-14| 582.77
#2006-12-15| 592.18
#2006-12-18| 585.04
#2006-12-19| 575.90
#2006-12-20| 582.82
#2006-12-21| 587.75
#2006-12-22| 591.92
#2006-12-25| .
#2006-12-26| 591.78
#2006-12-27| 593.63
#2006-12-28| 592.36
#2006-12-29| 593.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 588.54
#2007-01-04| 584.38
#2007-01-05| 585.45
#2007-01-08| 584.78
#2007-01-09| 584.10
#2007-01-10| 589.39
#2007-01-11| 584.53
#2007-01-12| 583.43
#2007-01-15| .
#2007-01-16| 585.79
#2007-01-17| 589.43
#2007-01-18| 592.99
#2007-01-19| 594.36
#2007-01-22| 601.11
#2007-01-23| 599.33
#2007-01-24| 596.78
#2007-01-25| 593.81
#2007-01-26| 594.64
#2007-01-29| 593.03
#2007-01-30| 598.48
#2007-01-31| 593.14
#2007-02-01| 600.01
#2007-02-02| 599.90
#2007-02-05| 599.59
#2007-02-06| 601.58
#2007-02-07| 602.48
#2007-02-08| 601.55
#2007-02-09| 594.28
#2007-02-12| 597.89
#2007-02-13| 594.72
#2007-02-14| 594.59
#2007-02-15| 601.33
#2007-02-16| 602.02
#2007-02-19| .
#2007-02-20| 601.99
#2007-02-21| 599.86
#2007-02-22| 601.79
#2007-02-23| 602.41
#2007-02-26| 603.60
#2007-02-27| 596.25
#2007-02-28| 588.27
#2007-03-01| 570.72
#2007-03-02| 574.21
#2007-03-05| 563.29
#2007-03-06| 571.00
#2007-03-07| 568.18
#2007-03-08| 578.80
#2007-03-09| 577.34
#2007-03-12| 574.55
#2007-03-13| 576.83
#2007-03-14| 560.57
#2007-03-15| 569.51
#2007-03-16| 560.91
#2007-03-19| 567.01
#2007-03-20| 569.29
#2007-03-21| 574.45
#2007-03-22| 582.22
#2007-03-23| 582.11
#2007-03-26| 585.61
#2007-03-27| 586.40
#2007-03-28| 586.20
#2007-03-29| 594.15
#2007-03-30| 592.71
#2007-04-02| 593.70
#2007-04-03| 600.32
#2007-04-04| 604.08
#2007-04-05| 604.08
#2007-04-06| .
#2007-04-09| 603.98
#2007-04-10| 615.17
#2007-04-11| 610.35
#2007-04-12| 607.56
#2007-04-13| 603.79
#2007-04-16| 615.51
#2007-04-17| 616.41
#2007-04-18| 616.81
#2007-04-19| 604.39
#2007-04-20| 613.70
#2007-04-23| 619.36
#2007-04-24| 619.51
#2007-04-25| 618.69
#2007-04-26| 622.15
#2007-04-27| 621.82
#2007-04-30| 609.87
#2007-05-01| 609.78
#2007-05-02| 621.85
#2007-05-03| 627.24
#2007-05-04| 628.00
#2007-05-07| 624.55
#2007-05-08| 617.08
#2007-05-09| 622.08
#2007-05-10| 618.12
#2007-05-11| 613.09
#2007-05-14| 613.53
#2007-05-15| 613.90
#2007-05-16| 614.16
#2007-05-17| 617.20
#2007-05-18| 613.96
#2007-05-21| 611.65
#2007-05-22| 603.48
#2007-05-23| 600.05
#2007-05-24| 600.03
#2007-05-25| 596.25
#2007-05-28| .
#2007-05-29| 596.69
#2007-05-30| 597.14
#2007-05-31| 602.20
#2007-06-01| 604.66
#2007-06-04| 604.44
#2007-06-05| 602.08
#2007-06-06| 604.38
#2007-06-07| 602.57
#2007-06-08| 593.83
#2007-06-11| 598.75
#2007-06-12| 592.85
#2007-06-13| 592.12
#2007-06-14| 598.72
#2007-06-15| 598.00
#2007-06-18| 595.27
#2007-06-19| 595.29
#2007-06-20| 591.22
#2007-06-21| 592.11
#2007-06-22| 587.92
#2007-06-25| 579.80
#2007-06-26| 584.34
#2007-06-27| 593.06
#2007-06-28| 594.18
#2007-06-29| 587.38
#2007-07-02| 587.56
#2007-07-03| 591.14
#2007-07-04| .
#2007-07-05| 592.95
#2007-07-06| 596.03
#2007-07-09| 593.39
#2007-07-10| 593.45
#2007-07-11| 600.56
#2007-07-12| 600.84
#2007-07-13| 611.69
#2007-07-16| 607.74
#2007-07-17| 611.13
#2007-07-18| 609.22
#2007-07-19| 614.74
#2007-07-20| 617.90
#2007-07-23| 616.55
#2007-07-24| 614.09
#2007-07-25| 616.14
#2007-07-26| 611.27
#2007-07-27| 603.07
#2007-07-30| 607.02
#2007-07-31| 608.39
#2007-08-01| 597.44
#2007-08-02| 600.63
#2007-08-03| 600.93
#2007-08-06| 594.50
#2007-08-07| 595.03
#2007-08-08| 598.19
#2007-08-09| 593.82
#2007-08-10| 589.64
#2007-08-13| 589.93
#2007-08-14| 599.20
#2007-08-15| 588.68
#2007-08-16| 578.04
#2007-08-17| 574.72
#2007-08-20| 587.46
#2007-08-21| 585.05
#2007-08-22| 596.44
#2007-08-23| 606.87
#2007-08-24| 602.99
#2007-08-27| 611.07
#2007-08-28| 604.99
#2007-08-29| 599.23
#2007-08-30| 607.81
#2007-08-31| 610.17
#2007-09-03| .
#2007-09-04| 608.65
#2007-09-05| 615.22
#2007-09-06| 620.43
#2007-09-07| 627.72
#2007-09-10| 622.21
#2007-09-11| 617.55
#2007-09-12| 623.91
#2007-09-13| 624.37
#2007-09-14| 623.47
#2007-09-17| 616.80
#2007-09-18| 616.92
#2007-09-19| 624.09
#2007-09-20| 623.55
#2007-09-21| 623.31
#2007-09-24| 622.52
#2007-09-25| 622.24
#2007-09-26| 622.40
#2007-09-27| 624.30
#2007-09-28| 622.78
#2007-10-01| 622.69
#2007-10-02| 622.08
#2007-10-03| 627.70
#2007-10-04| 628.84
#2007-10-05| 633.07
#2007-10-08| 626.15
#2007-10-09| 631.57
#2007-10-10| 629.19
#2007-10-11| 627.65
#2007-10-12| 624.51
#2007-10-15| 626.21
#2007-10-16| 620.08
#2007-10-17| 627.04
#2007-10-18| 626.21
#2007-10-19| 626.19
#2007-10-22| 617.28
#2007-10-23| 621.51
#2007-10-24| 617.06
#2007-10-25| 622.72
#2007-10-26| 629.27
#2007-10-29| 644.05
#2007-10-30| 647.98
#2007-10-31| 647.61
#2007-11-01| 647.44
#2007-11-02| 638.99
#2007-11-05| 641.06
#2007-11-06| 639.75
#2007-11-07| 652.64
#2007-11-08| 655.17
#2007-11-09| 660.04
#2007-11-12| 660.01
#2007-11-13| 663.19
#2007-11-14| 675.15
#2007-11-15| 662.25
#2007-11-16| 652.69
#2007-11-19| 644.92
#2007-11-20| 645.73
#2007-11-21| 630.59
#2007-11-22| .
#2007-11-23| 627.54
#2007-11-26| 647.53
#2007-11-27| 643.89
#2007-11-28| 646.82
#2007-11-29| 668.75
#2007-11-30| 666.43
#2007-12-03| 673.45
#2007-12-04| 677.30
#2007-12-05| 687.35
#2007-12-06| 697.73
#2007-12-07| 672.42
#2007-12-10| 671.45
#2007-12-11| 687.04
#2007-12-12| 672.39
#2007-12-13| 658.80
#2007-12-14| 664.95
#2007-12-17| 647.14
#2007-12-18| 670.70
#2007-12-19| 678.14
#2007-12-20| 669.66
#2007-12-21| 686.32
#2007-12-24| 692.84
#2007-12-25| .
#2007-12-26| 692.60
#2007-12-27| 685.06
#2007-12-28| 677.90
#2007-12-31| 690.60
#2008-01-01| .
#2008-01-02| 689.12
#2008-01-03| 680.59
#2008-01-04| 703.13
#2008-01-07| 701.87
#2008-01-08| 701.84
#2008-01-09| 711.64
#2008-01-10| 706.08
#2008-01-11| 701.68
#2008-01-14| 716.32
#2008-01-15| 717.33
#2008-01-16| 700.42
#2008-01-17| 714.46
#2008-01-18| 710.91
#2008-01-21| .
#2008-01-22| 664.28
#2008-01-23| 690.47
#2008-01-24| 668.98
#2008-01-25| 684.35
#2008-01-28| 669.12
#2008-01-29| 681.33
#2008-01-30| 685.20
#2008-01-31| 691.63
#2008-02-01| 702.87
#2008-02-04| 718.62
#2008-02-05| 724.68
#2008-02-06| 696.09
#2008-02-07| 696.20
#2008-02-08| 696.22
#2008-02-11| 681.14
#2008-02-12| 687.48
#2008-02-13| 694.61
#2008-02-14| 698.43
#2008-02-15| 696.92
#2008-02-18| .
#2008-02-19| 696.27
#2008-02-20| 681.13
#2008-02-21| 690.28
#2008-02-22| 697.30
#2008-02-25| 712.72
#2008-02-26| 719.15
#2008-02-27| 718.94
#2008-02-28| 715.32
#2008-02-29| 710.25
#2008-03-03| 697.13
#2008-03-04| 691.15
#2008-03-05| 697.18
#2008-03-06| 693.61
#2008-03-07| 669.48
#2008-03-10| 697.75
#2008-03-11| 720.67
#2008-03-12| 721.39
#2008-03-13| 711.74
#2008-03-14| 736.20
#2008-03-17| 737.43
#2008-03-18| 741.94
#2008-03-19| 727.40
#2008-03-20| 723.08
#2008-03-21| .
#2008-03-24| 722.94
#2008-03-25| 726.64
#2008-03-26| 725.31
#2008-03-27| 731.47
#2008-03-28| 735.69
#2008-03-31| 739.90
#2008-04-01| 735.08
#2008-04-02| 720.96
#2008-04-03| 719.65
#2008-04-04| 719.69
#2008-04-07| 709.87
#2008-04-08| 708.90
#2008-04-09| 716.71
#2008-04-10| 717.10
#2008-04-11| 724.91
#2008-04-14| 717.05
#2008-04-15| 729.43
#2008-04-16| 723.46
#2008-04-17| 727.52
#2008-04-18| 730.72
#2008-04-21| 735.98
#2008-04-22| 735.87
#2008-04-23| 723.37
#2008-04-24| 716.48
#2008-04-25| 715.33
#2008-04-28| 721.61
#2008-04-29| 731.64
#2008-04-30| 726.89
#2008-05-01| 727.01
#2008-05-02| 725.83
#2008-05-05| 721.53
#2008-05-06| 717.31
#2008-05-07| 704.16
#2008-05-08| 710.56
#2008-05-09| 710.45
#2008-05-12| 710.50
#2008-05-13| 720.29
#2008-05-14| 717.60
#2008-05-15| 714.09
#2008-05-16| 710.42
#2008-05-19| 709.81
#2008-05-20| 699.91
#2008-05-21| 712.06
#2008-05-22| 704.35
#2008-05-23| 703.09
#2008-05-26| .
#2008-05-27| 715.41
#2008-05-28| 725.63
#2008-05-29| 729.79
#2008-05-30| 760.15
#2008-06-02| 729.55
#2008-06-03| 738.70
#2008-06-04| 745.27
#2008-06-05| 755.86
#2008-06-06| 742.67
#2008-06-09| 742.76
#2008-06-10| 724.46
#2008-06-11| 732.01
#2008-06-12| 735.21
#2008-06-13| 725.53
#2008-06-16| 739.27
#2008-06-17| 737.90
#2008-06-18| 735.96
#2008-06-19| 722.24
#2008-06-20| 730.21
#2008-06-23| 736.36
#2008-06-24| 735.27
#2008-06-25| 741.43
#2008-06-26| 734.21
#2008-06-27| 728.81
#2008-06-30| 729.52
#2008-07-01| 729.40
#2008-07-02| 725.40
#2008-07-03| 725.82
#2008-07-04| .
#2008-07-07| 720.32
#2008-07-08| 702.21
#2008-07-09| 702.63
#2008-07-10| 701.38
#2008-07-11| 705.21
#2008-07-14| 703.69
#2008-07-15| 689.48
#2008-07-16| 697.22
#2008-07-17| 689.65
#2008-07-18| 694.05
#2008-07-21| 707.20
#2008-07-22| 700.00
#2008-07-23| 700.45
#2008-07-24| 697.17
#2008-07-25| 706.08
#2008-07-28| 707.78
#2008-07-29| 700.38
#2008-07-30| 702.91
#2008-07-31| 694.76
#2008-08-01| 703.06
#2008-08-04| 700.57
#2008-08-05| 699.71
#2008-08-06| 699.72
#2008-08-07| 706.47
#2008-08-08| 715.36
#2008-08-11| 731.11
#2008-08-12| 730.73
#2008-08-13| 731.74
#2008-08-14| 740.87
#2008-08-15| 725.48
#2008-08-18| 730.10
#2008-08-19| 728.10
#2008-08-20| 738.95
#2008-08-21| 717.61
#2008-08-22| 717.63
#2008-08-25| 727.16
#2008-08-26| 724.31
#2008-08-27| 722.66
#2008-08-28| 719.94
#2008-08-29| 710.62
#2008-09-01| .
#2008-09-02| 715.42
#2008-09-03| 707.85
#2008-09-04| 707.57
#2008-09-05| 718.95
#2008-09-08| 730.30
#2008-09-09| 736.05
#2008-09-10| 729.98
#2008-09-11| 725.86
#2008-09-12| 726.59
#2008-09-15| 726.93
#2008-09-16| 714.03
#2008-09-17| 710.54
#2008-09-18| 699.07
#2008-09-19| 691.22
#2008-09-22| 689.47
#2008-09-23| 688.94
#2008-09-24| 691.90
#2008-09-25| 694.73
#2008-09-26| 692.84
#2008-09-29| 682.15
#2008-09-30| 704.11
#2008-10-01| 703.93
#2008-10-02| 719.99
#2008-10-03| 704.63
#2008-10-06| 701.27
#2008-10-07| 701.00
#2008-10-08| 658.59
#2008-10-09| 669.80
#2008-10-10| 623.82
#2008-10-13| 659.50
#2008-10-14| 624.48
#2008-10-15| 598.53
#2008-10-16| 590.30
#2008-10-17| 585.30
#2008-10-20| 611.28
#2008-10-21| 601.59
#2008-10-22| 587.84
#2008-10-23| 576.89
#2008-10-24| 547.93
#2008-10-27| 471.72
#2008-10-28| 540.24
#2008-10-29| 555.37
#2008-10-30| 605.05
#2008-10-31| 577.00
#2008-11-03| 603.05
#2008-11-04| 600.53
#2008-11-05| 580.16
#2008-11-06| 585.92
#2008-11-07| 629.99
#2008-11-10| 613.10
#2008-11-11| 591.40
#2008-11-12| 592.24
#2008-11-13| 572.63
#2008-11-14| 588.59
#2008-11-17| 592.86
#2008-11-18| 573.93
#2008-11-19| 579.48
#2008-11-20| 564.60
#2008-11-21| 582.11
#2008-11-24| 575.13
#2008-11-25| 593.92
#2008-11-26| 605.32
#2008-11-27| .
#2008-11-28| 606.51
#2008-12-01| 597.45
#2008-12-02| 581.80
#2008-12-03| 581.93
#2008-12-04| 572.23
#2008-12-05| 583.79
#2008-12-08| 610.31
#2008-12-09| 591.52
#2008-12-10| 589.94
#2008-12-11| 578.90
#2008-12-12| 574.76
#2008-12-15| 582.38
#2008-12-16| 582.22
#2008-12-17| 565.27
#2008-12-18| 564.57
#2008-12-19| 546.97
#2008-12-22| 553.14
#2008-12-23| 561.35
#2008-12-24| 562.07
#2008-12-25| .
#2008-12-26| 562.10
#2008-12-29| 571.65
#2008-12-30| 571.76
#2008-12-31| 574.72
#2009-01-01| .
#2009-01-02| 575.23
#2009-01-05| 568.04
#2009-01-06| 566.36
#2009-01-07| 562.45
#2009-01-08| 568.16
#2009-01-09| 573.95
#2009-01-12| 585.21
#2009-01-13| 584.50
#2009-01-14| 581.67
#2009-01-15| 572.19
#2009-01-16| 578.70
#2009-01-19| .
#2009-01-20| 588.33
#2009-01-21| 588.10
#2009-01-22| 580.67
#2009-01-23| 578.48
#2009-01-26| 578.50
#2009-01-27| 578.26
#2009-01-28| 578.34
#2009-01-29| 586.70
#2009-01-30| 595.34
#2009-02-02| 585.89
#2009-02-03| 581.62
#2009-02-04| 581.75
#2009-02-05| 576.07
#2009-02-06| 582.04
#2009-02-09| 578.59
#2009-02-10| 579.26
#2009-02-11| 578.49
#2009-02-12| 576.64
#2009-02-13| 586.24
#2009-02-16| .
#2009-02-17| 586.41
#2009-02-18| 592.01
#2009-02-19| 591.85
#2009-02-20| 582.22
#2009-02-23| 602.95
#2009-02-24| 602.25
#2009-02-25| 608.78
#2009-02-26| 607.72
#2009-02-27| 618.52
#2009-03-02| 606.15
#2009-03-03| 595.23
#2009-03-04| 595.29
#2009-03-05| 586.38
#2009-03-06| 580.61
#2009-03-09| 582.25
#2009-03-10| 585.68
#2009-03-11| 581.50
#2009-03-12| 584.58
#2009-03-13| 590.76
#2009-03-16| 593.61
#2009-03-17| 596.81
#2009-03-18| 592.34
#2009-03-19| 591.33
#2009-03-20| 588.16
#2009-03-23| 603.83
#2009-03-24| 599.17
#2009-03-25| 598.01
#2009-03-26| 590.74
#2009-03-27| 585.75
#2009-03-30| 590.56
#2009-03-31| 594.83
#2009-04-01| 587.73
#2009-04-02| 589.92
#2009-04-03| 581.07
#2009-04-06| 592.63
#2009-04-07| 598.59
#2009-04-08| 603.65
#2009-04-09| 607.16
#2009-04-10| .
#2009-04-13| 607.14
#2009-04-14| 607.06
#2009-04-15| 606.90
#2009-04-16| 601.76
#2009-04-17| 606.94
#2009-04-20| 609.52
#2009-04-21| 617.83
#2009-04-22| 616.29
#2009-04-23| 618.82
#2009-04-24| 618.14
#2009-04-27| 614.22
#2009-04-28| 612.53
#2009-04-29| 616.13
#2009-04-30| 620.17
#2009-05-01| 620.18
#2009-05-04| 621.16
#2009-05-05| 620.64
#2009-05-06| 625.05
#2009-05-07| 615.34
#2009-05-08| 614.70
#2009-05-11| 612.16
#2009-05-12| 624.56
#2009-05-13| 621.96
#2009-05-14| 625.58
#2009-05-15| 627.33
#2009-05-18| 638.20
#2009-05-19| 633.06
#2009-05-20| 624.74
#2009-05-21| 624.96
#2009-05-22| 622.70
#2009-05-25| .
#2009-05-26| 622.32
#2009-05-27| 628.55
#2009-05-28| 628.56
#2009-05-29| 629.50
#2009-06-01| 630.85
#2009-06-02| 630.52
#2009-06-03| 628.18
#2009-06-04| 633.75
#2009-06-05| 636.74
#2009-06-08| 631.53
#2009-06-09| 632.54
#2009-06-10| 639.72
#2009-06-11| 636.01
#2009-06-12| 635.67
#2009-06-15| 634.26
#2009-06-16| 638.29
#2009-06-17| 642.87
#2009-06-18| 642.12
#2009-06-19| 640.69
#2009-06-22| 637.42
#2009-06-23| 640.53
#2009-06-24| 641.82
#2009-06-25| 646.00
#2009-06-26| 649.99
#2009-06-29| 645.32
#2009-06-30| 641.29
#2009-07-01| 641.28
#2009-07-02| 634.64
#2009-07-03| .
#2009-07-06| 634.62
#2009-07-07| 635.76
#2009-07-08| 638.10
#2009-07-09| 642.46
#2009-07-10| 640.52
#2009-07-13| 639.47
#2009-07-14| 642.72
#2009-07-15| 651.39
#2009-07-16| 648.42
#2009-07-17| 649.88
#2009-07-20| 646.34
#2009-07-21| 643.19
#2009-07-22| 647.79
#2009-07-23| 656.60
#2009-07-24| 651.77
#2009-07-27| 650.16
#2009-07-28| 651.90
#2009-07-29| 649.92
#2009-07-30| 658.38
#2009-07-31| 659.68
#2009-08-03| 658.22
#2009-08-04| 652.68
#2009-08-05| 648.32
#2009-08-06| 654.00
#2009-08-07| 653.43
#2009-08-10| 659.57
#2009-08-11| 663.53
#2009-08-12| 655.95
#2009-08-13| 660.38
#2009-08-14| 662.62
#2009-08-17| 654.54
#2009-08-18| 651.73
#2009-08-19| 644.95
#2009-08-20| 651.52
#2009-08-21| 649.19
#2009-08-24| 652.87
#2009-08-25| 652.19
#2009-08-26| 650.02
#2009-08-27| 656.71
#2009-08-28| 659.68
#2009-08-31| 648.91
#2009-09-01| 660.81
#2009-09-02| 661.50
#2009-09-03| 663.49
#2009-09-04| 673.93
#2009-09-07| .
#2009-09-08| 680.76
#2009-09-09| 680.03
#2009-09-10| 682.98
#2009-09-11| 680.47
#2009-09-14| 681.41
#2009-09-15| 680.95
#2009-09-16| 686.25
#2009-09-17| 685.03
#2009-09-18| 682.21
#2009-09-21| 680.84
#2009-09-22| 688.81
#2009-09-23| 687.79
#2009-09-24| 678.91
#2009-09-25| 678.36
#2009-09-28| 677.56
#2009-09-29| 677.18
#2009-09-30| 687.86
#2009-10-01| 687.86
#2009-10-02| 676.56
#2009-10-05| 679.71
#2009-10-06| 677.88
#2009-10-07| 682.35
#2009-10-08| 685.49
#2009-10-09| 684.58
#2009-10-12| 685.04
#2009-10-13| 685.66
#2009-10-14| 689.02
#2009-10-15| 690.17
#2009-10-16| 689.31
#2009-10-19| 690.95
#2009-10-20| 689.13
#2009-10-21| 686.06
#2009-10-22| 680.75
#2009-10-23| 682.85
#2009-10-26| 682.85
#2009-10-27| 678.73
#2009-10-28| 680.02
#2009-10-29| 676.24
#2009-10-30| 676.05
#2009-11-02| 670.30
#2009-11-03| 659.25
#2009-11-04| 665.38
#2009-11-05| 662.56
#2009-11-06| 666.07
#2009-11-09| 670.48
#2009-11-10| 673.73
#2009-11-11| 679.08
#2009-11-12| 681.81
#2009-11-13| 692.44
#2009-11-16| 691.07
#2009-11-17| 688.77
#2009-11-18| 687.56
#2009-11-19| 695.64
#2009-11-20| 699.23
#2009-11-23| 701.08
#2009-11-24| 698.08
#2009-11-25| 700.95
#2009-11-26| .
#2009-11-27| 691.23
#2009-11-30| 694.14
#2009-12-01| 699.88
#2009-12-02| 696.14
#2009-12-03| 698.13
#2009-12-04| 695.36
#2009-12-07| 693.24
#2009-12-08| 694.09
#2009-12-09| 687.71
#2009-12-10| 689.24
#2009-12-11| 693.04
#2009-12-14| 701.02
#2009-12-15| 697.72
#2009-12-16| 696.35
#2009-12-17| 690.74
#2009-12-18| 690.83
#2009-12-21| 681.94
#2009-12-22| 684.18
#2009-12-23| 689.46
#2009-12-24| 689.30
#2009-12-25| .
#2009-12-28| 695.01
#2009-12-29| 701.39
#2009-12-30| 703.00
#2009-12-31| 701.96
#2010-01-01| .
#2010-01-04| 707.15
#2010-01-05| 709.89
#2010-01-06| 708.38
#2010-01-07| 707.71
#2010-01-08| 711.27
#2010-01-11| 711.64
#2010-01-12| 708.39
#2010-01-13| 700.03
#2010-01-14| 699.17
#2010-01-15| 694.20
#2010-01-18| .
#2010-01-19| 689.04
#2010-01-20| 685.99
#2010-01-21| 681.91
#2010-01-22| 677.76
#2010-01-25| 685.02
#2010-01-26| 678.03
#2010-01-27| 667.56
#2010-01-28| 664.99
#2010-01-29| 663.92
#2010-02-01| 668.10
#2010-02-02| 669.72
#2010-02-03| 669.86
#2010-02-04| 662.46
#2010-02-05| 653.52
#2010-02-08| 660.43
#2010-02-09| 667.76
#2010-02-10| 666.02
#2010-02-11| 670.07
#2010-02-12| 668.41
#2010-02-15| .
#2010-02-16| 668.42
#2010-02-17| 672.15
#2010-02-18| 671.44
#2010-02-19| 665.34
#2010-02-22| 672.56
#2010-02-23| 675.82
#2010-02-24| 677.81
#2010-02-25| 672.24
#2010-02-26| 678.15
#2010-03-01| 687.02
#2010-03-02| 690.09
#2010-03-03| 689.49
#2010-03-04| 692.27
#2010-03-05| 699.55
#2010-03-08| 699.97
#2010-03-09| 703.14
#2010-03-10| 706.72
#2010-03-11| 704.23
#2010-03-12| 704.09
#2010-03-15| 708.78
#2010-03-16| 709.12
#2010-03-17| 719.18
#2010-03-18| 710.52
#2010-03-19| 717.56
#2010-03-22| 711.11
#2010-03-23| 713.62
#2010-03-24| 709.47
#2010-03-25| 705.39
#2010-03-26| 710.57
#2010-03-29| 716.07
#2010-03-30| 714.03
#2010-03-31| 717.39
#2010-04-01| 727.99
#2010-04-02| .
#2010-04-05| 728.09
#2010-04-06| 728.15
#2010-04-07| 731.28
#2010-04-08| 728.69
#2010-04-09| 741.02
#2010-04-12| 743.61
#2010-04-13| 744.91
#2010-04-14| 744.46
#2010-04-15| 736.80
#2010-04-16| 736.89
#2010-04-19| 740.83
#2010-04-20| 742.41
#2010-04-21| 745.96
#2010-04-22| 750.23
#2010-04-23| 741.72
#2010-04-26| 752.11
#2010-04-27| 740.41
#2010-04-28| 725.59
#2010-04-29| 716.31
#2010-04-30| 715.25
#2010-05-03| 715.37
#2010-05-04| 709.79
#2010-05-05| 708.30
#2010-05-06| 702.39
#2010-05-07| 702.74
#2010-05-10| 702.40
#2010-05-11| 699.40
#2010-05-12| 702.39
#2010-05-13| 711.33
#2010-05-14| 710.96
#2010-05-17| 707.33
#2010-05-18| 711.64
#2010-05-19| 712.48
#2010-05-20| 712.68
#2010-05-21| 712.58
#2010-05-24| 708.11
#2010-05-25| 703.00
#2010-05-26| 698.54
#2010-05-27| 702.26
#2010-05-28| 702.57
#2010-05-31| .
#2010-06-01| 711.81
#2010-06-02| 709.33
#2010-06-03| 708.37
#2010-06-04| 707.90
#2010-06-07| 702.05
#2010-06-08| 707.21
#2010-06-09| 710.43
#2010-06-10| 711.23
#2010-06-11| 717.02
#2010-06-14| 720.97
#2010-06-15| 720.81
#2010-06-16| 720.85
#2010-06-17| 725.22
#2010-06-18| 731.08
#2010-06-21| 738.62
#2010-06-22| 737.61
#2010-06-23| 742.09
#2010-06-24| 742.94
#2010-06-25| 744.64
#2010-06-28| 741.01
#2010-06-29| 734.89
#2010-06-30| 738.94
#2010-07-01| 738.15
#2010-07-02| 737.91
#2010-07-05| .
#2010-07-06| 750.14
#2010-07-07| 750.09
#2010-07-08| 748.77
#2010-07-09| 755.80
#2010-07-12| 755.98
#2010-07-13| 749.44
#2010-07-14| 751.75
#2010-07-15| 749.03
#2010-07-16| 750.07
#2010-07-19| 747.44
#2010-07-20| 751.03
#2010-07-21| 748.50
#2010-07-22| 752.24
#2010-07-23| 754.84
#2010-07-26| 753.95
#2010-07-27| 753.40
#2010-07-28| 754.12
#2010-07-29| 755.79
#2010-07-30| 759.12
#2010-08-02| 763.66
#2010-08-03| 760.79
#2010-08-04| 764.01
#2010-08-05| 758.67
#2010-08-06| 760.96
#2010-08-09| 759.04
#2010-08-10| 759.10
#2010-08-11| 762.67
#2010-08-12| 757.06
#2010-08-13| 754.53
#2010-08-16| 761.86
#2010-08-17| 763.67
#2010-08-18| 758.04
#2010-08-19| 756.08
#2010-08-20| 755.77
#2010-08-23| 761.66
#2010-08-24| 754.70
#2010-08-25| 754.25
#2010-08-26| 755.11
#2010-08-27| 759.20
#2010-08-30| 765.86
#2010-08-31| 763.86
#2010-09-01| 764.94
#2010-09-02| 770.09
#2010-09-03| 769.91
#2010-09-06| .
#2010-09-07| 791.26
#2010-09-08| 791.72
#2010-09-09| 788.37
#2010-09-10| 790.21
#2010-09-13| 798.93
#2010-09-14| 790.69
#2010-09-15| 796.56
#2010-09-16| 798.97
#2010-09-17| 806.96
#2010-09-20| 801.14
#2010-09-21| 796.85
#2010-09-22| 800.99
#2010-09-23| 800.88
#2010-09-24| 809.11
#2010-09-27| 808.07
#2010-09-28| 804.52
#2010-09-29| 807.75
#2010-09-30| 808.65
#2010-10-01| 809.15
#2010-10-04| 803.83
#2010-10-05| 806.07
#2010-10-06| 808.91
#2010-10-07| 807.39
#2010-10-08| 808.33
#2010-10-11| 810.62
#2010-10-12| 811.42
#2010-10-13| 821.64
#2010-10-14| 823.30
#2010-10-15| 822.58
#2010-10-18| 814.90
#2010-10-19| 828.71
#2010-10-20| 832.35
#2010-10-21| 831.89
#2010-10-22| 828.81
#2010-10-25| 831.79
#2010-10-26| 824.39
#2010-10-27| 813.90
#2010-10-28| 818.12
#2010-10-29| 815.11
#2010-11-01| 828.41
#2010-11-02| 828.29
#2010-11-03| 833.16
#2010-11-04| 832.72
#2010-11-05| 829.37
#2010-11-08| 830.90
#2010-11-09| 835.39
#2010-11-10| 834.72
#2010-11-11| 836.13
#2010-11-12| 837.18
#2010-11-15| 833.20
#2010-11-16| 825.31
#2010-11-17| 813.69
#2010-11-18| 819.63
#2010-11-19| 822.62
#2010-11-22| 826.20
#2010-11-23| 815.49
#2010-11-24| 818.18
#2010-11-25| .
#2010-11-26| 819.63
#2010-11-29| 824.82
#2010-11-30| 825.73
#2010-12-01| 828.39
#2010-12-02| 827.61
#2010-12-03| 823.45
#2010-12-06| 827.34
#2010-12-07| 833.46
#2010-12-08| 828.27
#2010-12-09| 829.24
#2010-12-10| 834.79
#2010-12-13| 837.08
#2010-12-14| 835.39
#2010-12-15| 825.73
#2010-12-16| 817.12
#2010-12-17| 821.72
#2010-12-20| 826.56
#2010-12-21| 834.71
#2010-12-22| 828.90
#2010-12-23| 824.57
#2010-12-24| .
#2010-12-27| 823.93
#2010-12-28| 820.14
#2010-12-29| 829.29
#2010-12-30| 828.29
#2010-12-31| 822.67
#2011-01-03| 832.74
#2011-01-04| 832.82
#2011-01-05| 833.39
#2011-01-06| 833.18
#2011-01-07| 833.71
#2011-01-10| 829.16
#2011-01-11| 838.33
#2011-01-12| 845.32
#2011-01-13| 848.25
#2011-01-14| 837.89
#2011-01-17| .
#2011-01-18| 847.53
#2011-01-19| 853.23
#2011-01-20| 845.80
#2011-01-21| 840.40
#2011-01-24| 840.31
#2011-01-25| 845.61
#2011-01-26| 840.42
#2011-01-27| 843.42
#2011-01-28| 846.79
#2011-01-31| 837.71
#2011-02-01| 846.70
#2011-02-02| 854.13
#2011-02-03| 854.26
#2011-02-04| 854.14
#2011-02-07| 844.57
#2011-02-08| 835.68
#2011-02-09| 829.57
#2011-02-10| 821.90
#2011-02-11| 825.30
#2011-02-14| 824.20
#2011-02-15| 828.37
#2011-02-16| 836.54
#2011-02-17| 837.31
#2011-02-18| 843.40
#2011-02-21| .
#2011-02-22| 851.68
#2011-02-23| 847.29
#2011-02-24| 838.96
#2011-02-25| 848.22
#2011-02-28| 850.29
#2011-03-01| 853.64
#2011-03-02| 847.86
#2011-03-03| 850.50
#2011-03-04| 853.04
#2011-03-07| 859.77
#2011-03-08| 870.04
#2011-03-09| 870.52
#2011-03-10| 869.45
#2011-03-11| 857.29
#2011-03-14| 866.04
#2011-03-15| 851.43
#2011-03-16| 859.96
#2011-03-17| 851.40
#2011-03-18| 848.80
#2011-03-21| 859.27
#2011-03-22| 872.60
#2011-03-23| 872.96
#2011-03-24| 869.21
#2011-03-25| 872.09
#2011-03-28| 884.64
#2011-03-29| 888.09
#2011-03-30| 900.15
#2011-03-31| 899.47
#2011-04-01| 905.85
#2011-04-04| 912.27
#2011-04-05| 912.42
#2011-04-06| 915.63
#2011-04-07| 912.11
#2011-04-08| 909.50
#2011-04-11| 913.80
#2011-04-12| 906.89
#2011-04-13| 911.63
#2011-04-14| 911.94
#2011-04-15| 916.72
#2011-04-18| 920.54
#2011-04-19| 914.46
#2011-04-20| 914.23
#2011-04-21| 919.38
#2011-04-22| .
#2011-04-25| 918.83
#2011-04-26| 918.49
#2011-04-27| 928.75
#2011-04-28| 932.57
#2011-04-29| 943.52
#2011-05-02| 943.76
#2011-05-03| 944.17
#2011-05-04| 932.58
#2011-05-05| 930.38
#2011-05-06| 922.86
#2011-05-09| 943.16
#2011-05-10| 943.31
#2011-05-11| 947.14
#2011-05-12| 933.80
#2011-05-13| 946.32
#2011-05-16| 934.97
#2011-05-17| 923.19
#2011-05-18| 922.81
#2011-05-19| 910.10
#2011-05-20| 917.11
#2011-05-23| 898.32
#2011-05-24| 907.98
#2011-05-25| 901.44
#2011-05-26| 896.66
#2011-05-27| 905.90
#2011-05-30| .
#2011-05-31| 931.84
#2011-06-01| 940.67
#2011-06-02| 921.35
#2011-06-03| 909.56
#2011-06-06| 909.41
#2011-06-07| 912.72
#2011-06-08| 898.60
#2011-06-09| 898.37
#2011-06-10| 886.26
#2011-06-13| 894.34
#2011-06-14| 900.78
#2011-06-15| 908.72
#2011-06-16| 900.22
#2011-06-17| 902.35
#2011-06-20| 906.05
#2011-06-21| 917.23
#2011-06-22| 918.41
#2011-06-23| 917.94
#2011-06-24| 928.04
#2011-06-27| 939.98
#2011-06-28| 938.40
#2011-06-29| 937.44
#2011-06-30| 949.33
#2011-07-01| 949.29
#2011-07-04| .
#2011-07-05| 952.87
#2011-07-06| 952.84
#2011-07-07| 951.36
#2011-07-08| 953.90
#2011-07-11| 951.55
#2011-07-12| 933.09
#2011-07-13| 939.13
#2011-07-14| 944.12
#2011-07-15| 951.42
#2011-07-18| 946.59
#2011-07-19| 957.56
#2011-07-20| 963.47
#2011-07-21| 963.30
#2011-07-22| 976.23
#2011-07-25| 970.61
#2011-07-26| 988.67
#2011-07-27| 990.87
#2011-07-28| 999.96
#2011-07-29|1011.45
#2011-08-01|1009.58
#2011-08-02|1004.38
#2011-08-03| 988.80
#2011-08-04| 981.23
#2011-08-05| 940.17
#2011-08-08| 925.52
#2011-08-09| 902.91
#2011-08-10| 907.72
#2011-08-11| 910.85
#2011-08-12| 910.81
#2011-08-15| 914.35
#2011-08-16| 923.21
#2011-08-17| 937.87
#2011-08-18| 928.25
#2011-08-19| 903.71
#2011-08-22| 912.84
#2011-08-23| 938.75
#2011-08-24| 940.06
#2011-08-25| 956.45
#2011-08-26| 950.48
#2011-08-29| 951.71
#2011-08-30| 954.45
#2011-08-31| 958.13
#2011-09-01| 961.53
#2011-09-02| 946.78
#2011-09-05| .
#2011-09-06| 950.98
#2011-09-07| 960.33
#2011-09-08| 953.73
#2011-09-09| 958.24
#2011-09-12| 940.10
#2011-09-13| 939.74
#2011-09-14| 953.81
#2011-09-15| 968.09
#2011-09-16| 961.44
#2011-09-19| 951.89
#2011-09-20| 962.47
#2011-09-21| 955.70
#2011-09-22| 934.38
#2011-09-23| 923.94
#2011-09-26| 922.23
#2011-09-27| 932.35
#2011-09-28| 902.41
#2011-09-29| 902.86
#2011-09-30| 897.88
#2011-10-03| 890.58
#2011-10-04| 873.92
#2011-10-05| 874.21
#2011-10-06| 883.68
#2011-10-07| 886.80
#2011-10-10| 886.79
#2011-10-11| 877.23
#2011-10-12| 872.08
#2011-10-13| 871.65
#2011-10-14| 874.33
#2011-10-17| 878.28
#2011-10-18| 867.52
#2011-10-19| 879.33
#2011-10-20| 874.49
#2011-10-21| 888.53
#2011-10-24| 898.36
#2011-10-25| 896.16
#2011-10-26| 893.12
#2011-10-27| 898.54
#2011-10-28| 906.12
#2011-10-31| 899.67
#2011-11-01| 897.88
#2011-11-02| 910.11
#2011-11-03| 894.91
#2011-11-04| 905.69
#2011-11-07| 907.53
#2011-11-08| 902.85
#2011-11-09| 907.65
#2011-11-10| 890.72
#2011-11-11| 892.97
#2011-11-14| 895.00
#2011-11-15| 891.38
#2011-11-16| 887.36
#2011-11-17| 888.01
#2011-11-18| 884.98
#2011-11-21| 885.23
#2011-11-22| 890.84
#2011-11-23| 882.15
#2011-11-24| .
#2011-11-25| 879.61
#2011-11-28| 885.56
#2011-11-29| 885.56
#2011-11-30| 877.91
#2011-12-01| 888.30
#2011-12-02| 883.84
#2011-12-05| 880.41
#2011-12-06| 870.40
#2011-12-07| 878.74
#2011-12-08| 880.92
#2011-12-09| 865.79
#2011-12-12| 863.94
#2011-12-13| 862.53
#2011-12-14| 866.36
#2011-12-15| 854.89
#2011-12-16| 864.75
#2011-12-19| 862.62
#2011-12-20| 865.52
#2011-12-21| 869.26
#2011-12-22| 866.08
#2011-12-23| 872.18
#2011-12-26| .
#2011-12-27| 872.19
#2011-12-28| 870.23
#2011-12-29| 868.57
#2011-12-30| 875.26
#2012-01-02| .
#2012-01-03| 878.96
#2012-01-04| 879.90
#2012-01-05| 878.03
#2012-01-06| 877.97
#2012-01-09| 882.44
#2012-01-10| 886.51
#2012-01-11| 878.06
#2012-01-12| 875.03
#2012-01-13| 864.54
#2012-01-16| .
#2012-01-17| 867.79
#2012-01-18| 859.00
#2012-01-19| 855.85
#2012-01-20| 856.10
#2012-01-23| 856.22
#2012-01-24| 856.26
#2012-01-25| 856.02
#2012-01-26| 855.35
#2012-01-27| 864.96
#2012-01-30| 874.13
#2012-01-31| 878.25
#2012-02-01| 878.88
#2012-02-02| 874.67
#2012-02-03| 876.06
#2012-02-06| 878.22
#2012-02-07| 887.42
#2012-02-08| 892.07
#2012-02-09| 892.13
#2012-02-10| 885.02
#2012-02-13| 887.68
#2012-02-14| 887.10
#2012-02-15| 890.98
#2012-02-16| 891.27
#2012-02-17| 898.50
#2012-02-20| .
#2012-02-21| 906.57
#2012-02-22| 909.50
#2012-02-23| 906.92
#2012-02-24| 905.78
#2012-02-27| 900.43
#2012-02-28| 913.45
#2012-02-29| 931.78
#2012-03-01| 927.14
#2012-03-02| 926.25
#2012-03-05| 924.29
#2012-03-06| 913.93
#2012-03-07| 914.59
#2012-03-08| 928.73
#2012-03-09| 931.70
#2012-03-12| 932.63
#2012-03-13| 936.91
#2012-03-14| 932.61
#2012-03-15| 927.29
#2012-03-16| 925.84
#2012-03-19| 915.61
#2012-03-20| 913.85
#2012-03-21| 918.10
#2012-03-22| 918.57
#2012-03-23| 907.41
#2012-03-26| 911.67
#2012-03-27| 919.97
#2012-03-28| 916.34
#2012-03-29| 912.76
#2012-03-30| 913.14
#2012-04-02| 914.63
#2012-04-03| 916.19
#2012-04-04| 916.10
#2012-04-05| 920.32
#2012-04-06| .
#2012-04-09| 920.19
#2012-04-10| 907.73
#2012-04-11| 904.79
#2012-04-12| 906.65
#2012-04-13| 908.28
#2012-04-16| 915.07
#2012-04-17| 912.60
#2012-04-18| 917.93
#2012-04-19| 917.71
#2012-04-20| 914.46
#2012-04-23| 905.82
#2012-04-24| 907.25
#2012-04-25| 904.50
#2012-04-26| 904.02
#2012-04-27| 902.35
#2012-04-30| 906.80
#2012-05-01| 906.77
#2012-05-02| 918.02
#2012-05-03| 915.07
#2012-05-04| 913.44
#2012-05-07| 900.81
#2012-05-08| 904.65
#2012-05-09| 898.40
#2012-05-10| 897.61
#2012-05-11| 888.10
#2012-05-14| 876.65
#2012-05-15| 880.07
#2012-05-16| 864.17
#2012-05-17| 860.50
#2012-05-18| 861.92
#2012-05-21| 863.28
#2012-05-22| 869.45
#2012-05-23| 860.93
#2012-05-24| 864.40
#2012-05-25| 858.97
#2012-05-28| .
#2012-05-29| 860.65
#2012-05-30| 852.97
#2012-05-31| 857.26
#2012-06-01| 856.84
#2012-06-04| 857.07
#2012-06-05| 855.91
#2012-06-06| 859.65
#2012-06-07| 863.07
#2012-06-08| 851.64
#2012-06-11| 863.75
#2012-06-12| 862.64
#2012-06-13| 865.11
#2012-06-14| 861.04
#2012-06-15| 871.40
#2012-06-18| 879.25
#2012-06-19| 882.96
#2012-06-20| 884.08
#2012-06-21| 876.89
#2012-06-22| 871.88
#2012-06-25| 876.26
#2012-06-26| 878.41
#2012-06-27| 886.98
#2012-06-28| 879.18
#2012-06-29| 890.29
#2012-07-02| 890.19
#2012-07-03| 898.50
#2012-07-04| .
#2012-07-05| 910.80
#2012-07-06| 916.50
#2012-07-09| 912.65
#2012-07-10| 905.51
#2012-07-11| 903.07
#2012-07-12| 896.21
#2012-07-13| 896.75
#2012-07-16| 891.99
#2012-07-17| 903.54
#2012-07-18| 900.21
#2012-07-19| 910.64
#2012-07-20| 911.37
#2012-07-23| 901.48
#2012-07-24| 898.61
#2012-07-25| 892.36
#2012-07-26| 888.80
#2012-07-27| 898.95
#2012-07-30| 909.29
#2012-07-31| 912.32
#2012-08-01| 911.64
#2012-08-02| 916.01
#2012-08-03| 916.33
#2012-08-06| 915.13
#2012-08-07| 918.32
#2012-08-08| 915.37
#2012-08-09| 921.68
#2012-08-10| 920.61
#2012-08-13| 923.02
#2012-08-14| 929.71
#2012-08-15| 922.97
#2012-08-16| 917.36
#2012-08-17| 918.17
#2012-08-20| 920.57
#2012-08-21| 921.59
#2012-08-22| 915.93
#2012-08-23| 919.67
#2012-08-24| 912.00
#2012-08-27| 913.29
#2012-08-28| 913.98
#2012-08-29| 912.57
#2012-08-30| 911.96
#2012-08-31| 916.42
#2012-09-03| .
#2012-09-04| 906.00
#2012-09-05| 901.57
#2012-09-06| 905.77
#2012-09-07| 923.43
#2012-09-10| 926.98
#2012-09-11| 927.60
#2012-09-12| 931.07
#2012-09-13| 928.78
#2012-09-14| 938.03
#2012-09-17| 937.91
#2012-09-18| 935.44
#2012-09-19| 948.85
#2012-09-20| 949.96
#2012-09-21| 949.18
#2012-09-24| 948.86
#2012-09-25| 950.12
#2012-09-26| 942.65
#2012-09-27| 948.99
#2012-09-28| 959.32
#2012-10-01| 959.21
#2012-10-02| 959.11
#2012-10-03| 971.62
#2012-10-04| 966.08
#2012-10-05| 962.54
#2012-10-08| 963.59
#2012-10-09| 966.94
#2012-10-10| 968.48
#2012-10-11| 958.77
#2012-10-12| 959.42
#2012-10-15| 956.09
#2012-10-16| 953.28
#2012-10-17| 955.68
#2012-10-18| 953.94
#2012-10-19| 951.05
#2012-10-22| 956.92
#2012-10-23| 956.92
#2012-10-24| 970.45
#2012-10-25| 972.74
#2012-10-26| 970.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.80
#2012-11-01| 967.82
#2012-11-02| 975.25
#2012-11-05| 978.20
#2012-11-06| 986.15
#2012-11-07| 987.84
#2012-11-08| 973.91
#2012-11-09| 966.29
#2012-11-12| 966.01
#2012-11-13| 960.27
#2012-11-14| 961.34
#2012-11-15| 965.49
#2012-11-16| 970.94
#2012-11-19| 974.94
#2012-11-20| 976.50
#2012-11-21| 978.23
#2012-11-22| .
#2012-11-23| 992.20
#2012-11-26| 994.74
#2012-11-27| 995.25
#2012-11-28| 992.04
#2012-11-29|1003.79
#2012-11-30|1000.00
#2012-12-03| 998.53
#2012-12-04| 993.50
#2012-12-05|1005.48
#2012-12-06|1003.67
#2012-12-07| 991.74
#2012-12-10|1000.76
#2012-12-11|1003.64
#2012-12-12| 994.01
#2012-12-13| 980.86
#2012-12-14| 984.99
#2012-12-17| 976.10
#2012-12-18| 978.38
#2012-12-19| 974.47
#2012-12-20| 970.06
#2012-12-21| 972.57
#2012-12-24| 978.32
#2012-12-25| 978.32
#2012-12-26| 978.34
#2012-12-27| 981.24
#2012-12-28| 983.12
#2012-12-31| 983.15
#2013-01-01| 983.15
#2013-01-02| 993.03
#2013-01-03| 982.86
#2013-01-04| 984.17
#2013-01-07| 980.43
#2013-01-08| 985.52
#2013-01-09| 988.44
#2013-01-10| 984.01
#2013-01-11| 982.90
#2013-01-14| 984.02
#2013-01-15| 983.03
#2013-01-16| 982.80
#2013-01-17| 982.54
#2013-01-18| 984.16
#2013-01-21| 983.38
#2013-01-22| 984.41
#2013-01-23| 985.87
#2013-01-24| 990.35
#2013-01-25| 991.25
#2013-01-28| 993.44
#2013-01-29|1003.61
#2013-01-30|1005.87
#2013-01-31|1007.36
#2013-02-01|1009.16
#2013-02-04|1016.03
#2013-02-05|1002.58
#2013-02-06|1010.24
#2013-02-07|1010.46
#2013-02-08|1011.35
#2013-02-11|1011.25
#2013-02-12|1011.32
#2013-02-13|1011.23
#2013-02-14|1017.25
#2013-02-15|1022.65
#2013-02-18|1018.08
#2013-02-19|1024.28
#2013-02-20|1034.94
#2013-02-21|1017.98
#2013-02-22|1025.08
#2013-02-25|1015.32
#2013-02-26|1021.22
#2013-02-27|1011.71
#2013-02-28|1018.46
#2013-03-01|1025.85
#2013-03-04|1023.98
#2013-03-05|1026.97
#2013-03-06|1031.15
#2013-03-07|1042.92
#2013-03-08|1047.93
#2013-03-11| .
#2013-03-12|1042.32
#2013-03-13|1033.20
#2013-03-14|1046.08
#2013-03-15|1040.48
#2013-03-18|1038.63
#2013-03-19|1052.98
#2013-03-20|1040.33
#2013-03-21|1046.08
#2013-03-22|1043.71
#2013-03-25|1047.97
#2013-03-26|1049.01
#2013-03-27|1051.32
#2013-03-28|1060.00
#2013-03-29| .
#2013-04-01|1059.86
#2013-04-02|1068.76
#2013-04-03|1074.86
#2013-04-04|1074.68
#2013-04-05|1051.53
#2013-04-08|1055.60
#2013-04-09|1054.77
#2013-04-10|1065.94
#2013-04-11|1064.44
#2013-04-12|1070.06
#2013-04-15|1059.29
#2013-04-16|1059.07
#2013-04-17|1055.75
#2013-04-18|1059.93
#2013-04-19|1063.02
#2013-04-22|1071.75
#2013-04-23|1064.17
#2013-04-24|1070.04
#2013-04-25|1072.89
#2013-04-26|1078.69
#2013-04-29|1080.61
#2013-04-30|1086.28
#2013-05-01|1086.37
#2013-05-02|1081.30
#2013-05-03|1088.73
#2013-05-06|1092.14
#2013-05-07|1083.76
#2013-05-08|1092.45
#2013-05-09|1093.21
#2013-05-10|1099.88
#2013-05-13|1098.43
#2013-05-14|1096.20
#2013-05-15|1097.95
#2013-05-16|1099.43
#2013-05-17|1099.56
#2013-05-20|1117.53
#2013-05-21|1113.71
#2013-05-22|1095.45
#2013-05-23|1079.49
#2013-05-24|1086.74
#2013-05-27|1092.81
#2013-05-28|1097.23
#2013-05-29|1082.19
#2013-05-30|1044.23
#2013-05-31|1033.42
#2013-06-03|1036.07
#2013-06-04|1038.69
#2013-06-05|1022.26
#2013-06-06|1011.17
#2013-06-07|1001.30
#2013-06-10|1005.55
#2013-06-11| 994.92
#2013-06-12| 994.84
#2013-06-13| 984.91
#2013-06-14| 993.99
#2013-06-17|1019.31
#2013-06-18|1014.06
#2013-06-19|1007.84
#2013-06-20| 986.46
#2013-06-21| 986.38
#2013-06-24| 979.25
#2013-06-25| 980.27
#2013-06-26| 988.44
#2013-06-27|1002.54
#2013-06-28| 997.23
#2013-07-01| 997.35
#2013-07-02|1001.06
#2013-07-03| 985.26
#2013-07-04| 998.15
#2013-07-05|1016.45
#2013-07-08| 998.47
#2013-07-09|1011.62
#2013-07-10|1014.28
#2013-07-11|1033.54
#2013-07-12|1024.10
#2013-07-15|1018.27
#2013-07-16|1015.66
#2013-07-17|1019.25
#2013-07-18|1015.70
#2013-07-19|1010.99
#2013-07-22|1014.69
#2013-07-23|1031.70
#2013-07-24|1034.78
#2013-07-25|1030.59
#2013-07-26|1032.94
#2013-07-29|1029.07
#2013-07-30|1033.66
#2013-07-31|1034.06
#2013-08-01|1047.38
#2013-08-02|1053.18
#2013-08-05|1048.58
#2013-08-06|1040.78
#2013-08-07|1028.57
#2013-08-08|1039.41
#2013-08-09|1037.93
#2013-08-12|1045.52
#2013-08-13|1043.69
#2013-08-14|1043.70
#2013-08-15|1049.70
#2013-08-16|1045.45
#2013-08-19|1044.09
#2013-08-20|1019.88
#2013-08-21|1008.59
#2013-08-22| 995.82
#2013-08-23| 992.62
#2013-08-26| 996.08
#2013-08-27| 988.05
#2013-08-28| 974.78
#2013-08-29| 978.20
#2013-08-30| 982.15
#2013-09-02| 995.77
#2013-09-03| 999.24
#2013-09-04| 996.88
#2013-09-05|1008.00
#2013-09-06|1000.03
#2013-09-09| 998.02
#2013-09-10| 993.10
#2013-09-11| 989.61
#2013-09-12| 991.40
#2013-09-13| 994.42
#2013-09-16|1002.25
#2013-09-17|1006.40
#2013-09-18|1007.57
#2013-09-19|1012.85
#2013-09-20|1012.93
#2013-09-23|1009.70
#2013-09-24|1011.97
#2013-09-25|1011.25
#2013-09-26|1009.57
#2013-09-27|1011.91
#2013-09-30|1016.49
#2013-10-01|1016.68
#2013-10-02|1016.77
#2013-10-03|1013.48
#2013-10-04|1010.62
#2013-10-07|1004.80
#2013-10-08|1009.80
#2013-10-09|1004.64
#2013-10-10|1000.22
#2013-10-11|1004.74
#2013-10-14|1004.70
#2013-10-15|1004.66
#2013-10-16|1000.02
#2013-10-17| 994.60
#2013-10-18| 994.43
#2013-10-21| 993.63
#2013-10-22| 991.70
#2013-10-23| 990.12
#2013-10-24| 985.69
#2013-10-25| 980.69
#2013-10-28| 981.19
#2013-10-29| 983.40
#2013-10-30| 991.63
#2013-10-31| 985.75
#2013-11-01| 984.71
#2013-11-04| 986.55
#2013-11-05| 978.90
#2013-11-06| 976.19
#2013-11-07| 973.73
#2013-11-08| 971.06
#2013-11-11| 972.64
#2013-11-12| 969.45
#2013-11-13| 962.54
#2013-11-14| 957.60
#2013-11-15| 963.91
#2013-11-18| 974.01
#2013-11-19| 970.09
#2013-11-20| 976.97
#2013-11-21| 981.23
#2013-11-22| 978.96
#2013-11-25| 980.51
#2013-11-26| 987.84
#2013-11-27| 988.76
#2013-11-28| 985.95
#2013-11-29| 986.06
#2013-12-02| 989.80
#2013-12-03| 988.28
#2013-12-04| 982.51
#2013-12-05| 976.30
#2013-12-06| 974.75
#2013-12-09| 976.99
#2013-12-10| 972.42
#2013-12-11| 961.92
#2013-12-12| 962.48
#2013-12-13| 956.64
#2013-12-16| 956.57
#2013-12-17| 954.63
#2013-12-18| 957.72
#2013-12-19| 944.37
#2013-12-20| 947.94
#2013-12-23| 950.93
#2013-12-24| 962.05
#2013-12-25| 962.05
#2013-12-26| 961.96
#2013-12-27| 965.64
#2013-12-30| 963.76
#2013-12-31| 964.05
#2014-01-01| 964.05
#2014-01-02| 965.93
#2014-01-03| 951.08
#2014-01-06| 944.59
#2014-01-07| 936.98
#2014-01-08| 939.17
#2014-01-09| 934.35
#2014-01-10| 942.22
#2014-01-13| 936.93
#2014-01-14| 937.09
#2014-01-15| 934.41
#2014-01-16| 940.13
#2014-01-17| 947.20
#2014-01-20| 943.28
#2014-01-21| 940.79
#2014-01-22| 943.58
#2014-01-23| 949.17
#2014-01-24| 934.30
#2014-01-27| 922.41
#2014-01-28| 918.25
#2014-01-29| 909.58
#2014-01-30| 899.61
#2014-01-31| 899.63
#2014-02-03| 899.68
#2014-02-04| 900.33
#2014-02-05| 888.55
#2014-02-06| 897.43
#2014-02-07| 900.30
#2014-02-10| 899.77
#2014-02-11| 916.12
#2014-02-12| 922.86
#2014-02-13| 920.25
#2014-02-14| 926.79
#2014-02-17| 927.25
#2014-02-18| 926.93
#2014-02-19| 925.43
#2014-02-20| 921.51
#2014-02-21| 934.01
#2014-02-24| 929.97
#2014-02-25| 936.19
#2014-02-26| 948.69
#2014-02-27| 962.60
#2014-02-28| 958.23
#2014-03-03| 953.85
#2014-03-04| 956.36
#2014-03-05| 951.69
#2014-03-06| 958.70
#2014-03-07| 955.76
#2014-03-10| 948.81
#2014-03-11| 949.79
#2014-03-12| 939.65
#2014-03-13| 936.25
#2014-03-14| 931.72
#2014-03-17| 932.08
#2014-03-18| 940.13
#2014-03-19| 934.51
#2014-03-20| 920.77
#2014-03-21| 919.96
#2014-03-24| 932.33
#2014-03-25| 935.40
#2014-03-26| 947.77
#2014-03-27| 959.89
#2014-03-28| 961.81
#2014-03-31| 961.91
#2014-04-01| 974.21
#2014-04-02| 970.88
#2014-04-03| 979.63
#2014-04-04| 983.98
#2014-04-07| 979.55
#2014-04-08| 985.50
#2014-04-09| 997.00
#2014-04-10|1002.66
#2014-04-11| 999.20
#2014-04-14|1007.05
#2014-04-15|1001.94
#2014-04-16|1006.64
#2014-04-17|1004.65
#2014-04-18|1004.64
#2014-04-21|1004.70
#2014-04-22|1005.70
#2014-04-23|1002.96
#2014-04-24| 994.72
#2014-04-25| 973.23
#2014-04-28| 983.25
#2014-04-29|1000.49
#2014-04-30| 994.23
#2014-05-01| 994.20
#2014-05-02| 998.30
#2014-05-05| 987.10
#2014-05-06| 987.13
#2014-05-07| 984.58
#2014-05-08| 986.18
#2014-05-09| 986.70
#2014-05-12|1008.91
#2014-05-13|1011.66
#2014-05-14|1015.20
#2014-05-15|1019.96
#2014-05-16|1018.36
#2014-05-19|1023.61
#2014-05-20|1028.04
#2014-05-21|1029.37
#2014-05-22|1030.47
#2014-05-23|1033.33
#2014-05-26|1030.59
#2014-05-27|1032.63
#2014-05-28|1032.05
#2014-05-29|1032.56
#2014-05-30|1036.63
#2014-06-02|1036.51
#2014-06-03|1043.14
#2014-06-04|1046.22
#2014-06-05|1040.93
#2014-06-06|1031.05
#2014-06-09|1032.38
#2014-06-10|1038.97
#2014-06-11|1027.13
#2014-06-12|1028.38
#2014-06-13|1034.89
#2014-06-16|1035.72
#2014-06-17|1034.29
#2014-06-18|1033.63
#2014-06-19|1032.56
#2014-06-20|1027.83
#2014-06-23|1013.87
#2014-06-24|1025.82
#2014-06-25|1026.11
#2014-06-26|1041.24
#2014-06-27|1044.78
#2014-06-30|1041.55
#2014-07-01|1041.59
#2014-07-02|1052.09
#2014-07-03|1046.17
#2014-07-04|1042.67
#2014-07-07|1042.94
#2014-07-08|1044.40
#2014-07-09|1032.05
#2014-07-10|1034.67
#2014-07-11|1040.78
#2014-07-14|1040.34
#2014-07-15|1043.04
#2014-07-16|1046.62
#2014-07-17|1046.13
#2014-07-18|1046.47
#2014-07-21|1044.49
#2014-07-22|1050.57
#2014-07-23|1055.19
#2014-07-24|1056.30
#2014-07-25|1050.49
#2014-07-28|1047.68
#2014-07-29|1047.27
#2014-07-30|1054.58
#2014-07-31|1054.87
#2014-08-01|1056.01
#2014-08-04|1052.31
#2014-08-05|1052.56
#2014-08-06|1056.43
#2014-08-07|1064.25
#2014-08-08|1064.68
#2014-08-11|1069.96
#2014-08-12|1071.13
#2014-08-13|1074.76
#2014-08-14|1080.10
#2014-08-15|1084.58
#2014-08-18|1087.34
#2014-08-19|1101.35
#2014-08-20|1122.68
#2014-08-21|1118.43
#2014-08-22|1124.23
#2014-08-25|1118.77
#2014-08-26|1116.48
#2014-08-27|1108.78
#2014-08-28|1099.85
#2014-08-29|1082.66
#2014-09-01|1097.29
#2014-09-02|1105.37
#2014-09-03|1123.14
#2014-09-04|1121.80
#2014-09-05|1112.65
#2014-09-08|1105.16
#2014-09-09|1105.15
#2014-09-10|1097.69
#2014-09-11|1094.01
#2014-09-12|1088.79
#2014-09-15|1077.85
#2014-09-16|1076.17
#2014-09-17|1083.36
#2014-09-18|1076.71
#2014-09-19|1068.59
#2014-09-22|1063.71
#2014-09-23|1065.93
#2014-09-24|1075.97
#2014-09-25|1069.89
#2014-09-26|1073.31
#2014-09-29|1053.43
#2014-09-30|1046.73
#2014-10-01|1046.71
#2014-10-02|1047.12
#2014-10-03|1053.22
#2014-10-06|1058.44
#2014-10-07|1067.87
#2014-10-08|1065.07
#2014-10-09|1083.86
#2014-10-10|1074.20
#2014-10-13|1089.59
#2014-10-14|1095.66
#2014-10-15|1101.18
#2014-10-16|1098.54
#2014-10-17|1092.62
#2014-10-20|1097.06
#2014-10-21|1100.51
#2014-10-22|1108.55
#2014-10-23|1104.84
#2014-10-24|1104.06
#2014-10-27|1101.07
#2014-10-28|1114.84
#2014-10-29|1113.52
#2014-10-30|1116.59
#2014-10-31|1124.00
#2014-11-03|1120.87
#2014-11-04|1121.28
#2014-11-05|1128.24
#2014-11-06|1129.34
#2014-11-07|1122.44
#2014-11-10|1132.22
#2014-11-11|1136.80
#2014-11-12|1137.22
#2014-11-13|1145.08
#2014-11-14|1151.93
#2014-11-17|1143.73
#2014-11-18|1124.26
#2014-11-19|1118.69
#2014-11-20|1116.36
#2014-11-21|1123.47
#2014-11-24|1123.64
#2014-11-25|1123.31
#2014-11-26|1140.59
#2014-11-27|1126.66
#2014-11-28|1128.65
#2014-12-01|1102.22
#2014-12-02|1118.87
#2014-12-03|1107.59
#2014-12-04|1107.32
#2014-12-05|1115.28
#2014-12-08|1106.66
#2014-12-09|1108.11
#2014-12-10|1109.14
#2014-12-11|1110.72
#2014-12-12|1112.18
#2014-12-15|1102.45
#2014-12-16|1091.30
#2014-12-17|1079.45
#2014-12-18|1086.70
#2014-12-19|1096.24
#2014-12-22|1103.70
#2014-12-23|1097.13
#2014-12-24|1114.48
#2014-12-25|1114.48
#2014-12-26|1114.56
#2014-12-29|1122.69
#2014-12-30|1113.29
#2014-12-31|1118.88
#2015-01-01|1118.88
#2015-01-02|1115.84
#2015-01-05|1100.71
#2015-01-06|1094.67
#2015-01-07|1100.96
#2015-01-08|1116.92
#2015-01-09|1119.16
#2015-01-12|1120.60
#2015-01-13|1124.14
#2015-01-14|1126.16
#2015-01-15|1137.70
#2015-01-16|1134.85
#2015-01-19|1145.10
#2015-01-20|1140.93
#2015-01-21|1135.61
#2015-01-22|1135.48
#2015-01-23|1153.42
#2015-01-26|1154.49
#2015-01-27|1161.00
#2015-01-28|1164.50
#2015-01-29|1168.49
#2015-01-30|1162.41
#2015-02-02|1162.80
#2015-02-03|1157.03
#2015-02-04|1155.39
#2015-02-05|1144.96
#2015-02-06|1137.41
#2015-02-09|1134.88
#2015-02-10|1139.21
#2015-02-11|1135.22
#2015-02-12|1133.88
#2015-02-13|1127.20
#2015-02-16|1125.74
#2015-02-17|1133.81
#2015-02-18|1137.36
#2015-02-19|1137.54
#2015-02-20|1137.30
#2015-02-23|1137.49
#2015-02-24|1137.62
#2015-02-25|1149.79
#2015-02-26|1154.88
#2015-02-27|1156.02
#2015-03-02|1138.92
#2015-03-03|1138.41
#2015-03-04|1132.45
#2015-03-05|1133.73
#2015-03-06|1132.45
#2015-03-09|1117.78
#2015-03-10|1119.35
#2015-03-11|1115.20
#2015-03-12|1102.88
#2015-03-13|1105.99
#2015-03-16|1111.71
#2015-03-17|1113.82
#2015-03-18|1118.94
#2015-03-19|1126.77
#2015-03-20|1121.78
#2015-03-23|1127.74
#2015-03-24|1139.04
#2015-03-25|1140.21
#2015-03-26|1140.91
#2015-03-27|1145.94
#2015-03-30|1147.81
#2015-03-31|1160.99
#2015-04-01|1148.02
#2015-04-02|1144.22
#2015-04-03|1144.33
#2015-04-06|1144.25
#2015-04-07|1144.39
#2015-04-08|1155.06
#2015-04-09|1172.70
#2015-04-10|1190.48
#2015-04-13|1192.38
#2015-04-14|1192.45
#2015-04-15|1186.71
#2015-04-16|1185.92
#2015-04-17|1179.13
#2015-04-20|1165.32
#2015-04-21|1175.48
#2015-04-22|1169.11
#2015-04-23|1171.23
#2015-04-24|1182.26
#2015-04-27|1182.54
#2015-04-28|1182.08
#2015-04-29|1183.99
#2015-04-30|1178.17
#2015-05-01|1178.22
#2015-05-04|1187.62
#2015-05-05|1182.76
#2015-05-06|1179.69
#2015-05-07|1179.28
#2015-05-08|1179.39
#2015-05-11|1174.56
#2015-05-12|1172.08
#2015-05-13|1167.69
#2015-05-14|1175.09
#2015-05-15|1185.17
#2015-05-18|1185.77
#2015-05-19|1182.85
#2015-05-20|1182.97
#2015-05-21|1179.49
#2015-05-22|1181.38
#2015-05-25|1181.32
#2015-05-26|1177.39
#2015-05-27|1179.75
#2015-05-28|1165.68
#2015-05-29|1171.14
#2015-06-01|1172.25
#2015-06-02|1169.47
#2015-06-03|1169.45
#2015-06-04|1166.38
#2015-06-05|1160.58
#2015-06-08|1139.33
#2015-06-09|1122.91
#2015-06-10|1115.24
#2015-06-11|1120.35
#2015-06-12|1128.45
#2015-06-15|1116.18
#2015-06-16|1117.40
#2015-06-17|1117.71
#2015-06-18|1120.17
#2015-06-19|1136.98
#2015-06-22|1146.67
#2015-06-23|1150.11
#2015-06-24|1134.16
#2015-06-25|1133.85
#2015-06-26|1125.99
#2015-06-29|1115.54
#2015-06-30|1126.13
#2015-07-01|1126.16
#2015-07-02|1116.58
#2015-07-03|1115.44
#2015-07-06|1104.75
#2015-07-07|1102.50
#2015-07-08|1068.13
#2015-07-09|1087.80
#2015-07-10|1094.13
#2015-07-13|1109.10
#2015-07-14|1112.38
#2015-07-15|1112.82
#2015-07-16|1112.78
#2015-07-17|1118.28
#2015-07-20|1123.45
#2015-07-21|1121.11
#2015-07-22|1117.55
#2015-07-23|1125.20
#2015-07-24|1127.41
#2015-07-27|1112.43
#2015-07-28|1115.71
#2015-07-29|1118.42
#2015-07-30|1119.15
#2015-07-31|1135.81
#2015-08-03|1133.07
#2015-08-04|1145.86
#2015-08-05|1140.39
#2015-08-06|1126.03
#2015-08-07|1127.15
#2015-08-10|1130.97
#2015-08-11|1128.61
#2015-08-12|1133.68
#2015-08-13|1133.43
#2015-08-14|1139.75
#2015-08-17|1138.93
#2015-08-18|1127.65
#2015-08-19|1111.70
#2015-08-20|1098.21
#2015-08-21|1084.64
#2015-08-24|1050.65
#2015-08-25|1049.22
#2015-08-26|1059.79
#2015-08-27|1076.94
#2015-08-28|1063.52
#2015-08-31|1065.11
#2015-09-01|1048.33
#2015-09-02|1044.62
#2015-09-03|1044.44
#2015-09-04|1054.57
#2015-09-07|1056.41
#2015-09-08|1078.37
#2015-09-09|1122.76
#2015-09-10|1101.96
#2015-09-11|1094.90
#2015-09-14|1098.78
#2015-09-15|1105.90
#2015-09-16|1122.39
#2015-09-17|1107.98
#2015-09-18|1116.52
#2015-09-21|1117.62
#2015-09-22|1123.55
#2015-09-23|1104.54
#2015-09-24|1114.85
#2015-09-25|1108.63
#2015-09-28|1108.65
#2015-09-29|1089.20
#2015-09-30|1111.86
#2015-10-01|1111.86
#2015-10-02|1118.73
#2015-10-05|1132.67
#2015-10-06|1121.55
#2015-10-07|1127.75
#2015-10-08|1130.04
#2015-10-09|1126.97
#2015-10-12|1130.69
#2015-10-13|1143.20
#2015-10-14|1144.97
#2015-10-15|1159.70
#2015-10-16|1159.03
#2015-10-19|1163.83
#2015-10-20|1165.66
#2015-10-21|1165.63
#2015-10-22|1170.13
#2015-10-23|1176.07
#2015-10-26|1170.74
#2015-10-27|1170.05
#2015-10-28|1173.12
#2015-10-29|1162.30
#2015-10-30|1154.84
#2015-11-02|1136.42
#2015-11-03|1141.87
#2015-11-04|1149.51
#2015-11-05|1145.26
#2015-11-06|1131.22
#2015-11-09|1129.93
#2015-11-10|1113.39
#2015-11-11|1123.81
#2015-11-12|1130.84
#2015-11-13|1107.82
#2015-11-16|1100.67
#2015-11-17|1111.67
#2015-11-18|1104.48
#2015-11-19|1115.65
#2015-11-20|1119.95
#2015-11-23|1114.10
#2015-11-24|1110.32
#2015-11-25|1096.46
#2015-11-26|1097.50
#2015-11-27|1083.41
#2015-11-30|1075.72
#2015-12-01|1095.33
#2015-12-02|1096.24
#2015-12-03|1090.11
#2015-12-04|1088.27
#2015-12-07|1086.43
#2015-12-08|1077.91
#2015-12-09|1071.71
#2015-12-10|1075.05
#2015-12-11|1072.87
#2015-12-14|1070.35
#2015-12-15|1074.52
#2015-12-16|1071.96
#2015-12-17|1084.12
#2015-12-18|1080.64
#2015-12-21|1078.62
#2015-12-22|1079.55
#2015-12-23|1086.39
#2015-12-24|1088.86
#2015-12-25|1088.86
#2015-12-28|1089.24
#2015-12-29|1093.99
#2015-12-30|1097.83
#2015-12-31|1100.96
#2016-01-01|1100.96
#2016-01-04|1073.95
#2016-01-05|1080.82
#2016-01-06|1077.92
#2016-01-07|1064.54
#2016-01-08|1061.44
#2016-01-11|1036.10
#2016-01-12|1031.08
#2016-01-13|1040.46
#2016-01-14|1048.00
#2016-01-15|1042.24
#2016-01-18|1032.17
#2016-01-19|1031.57
#2016-01-20|1005.18
#2016-01-21| 983.07
#2016-01-22|1000.96
#2016-01-25|1009.18
#2016-01-26| 996.90
#2016-01-27|1000.16
#2016-01-28|1009.83
#2016-01-29|1034.99
#2016-02-01|1030.88
#2016-02-02|1036.99
#2016-02-03|1029.68
#2016-02-04|1042.56
#2016-02-05|1038.84
#2016-02-08|1039.30
#2016-02-09|1037.95
#2016-02-10|1039.04
#2016-02-11|1021.75
#2016-02-12|1035.33
#2016-02-15|1055.11
#2016-02-16|1050.15
#2016-02-17|1046.12
#2016-02-18|1061.35
#2016-02-19|1066.80
#2016-02-22|1075.55
#2016-02-23|1071.29
#2016-02-24|1072.18
#2016-02-25|1058.40
#2016-02-26|1078.28
#2016-02-29|1061.70
#2016-03-01|1072.00
#2016-03-02|1091.43
#2016-03-03|1087.37
#2016-03-04|1094.11
#2016-03-07|1089.04
#2016-03-08|1086.38
#2016-03-09|1085.27
#2016-03-10|1084.67
#2016-03-11|1090.07
#2016-03-14|1098.84
#2016-03-15|1096.44
#2016-03-16|1092.46
#2016-03-17|1110.00
#2016-03-18|1110.90
#2016-03-21|1114.58
#2016-03-22|1110.07
#2016-03-23|1106.60
#2016-03-24|1106.50
#2016-03-25|1106.50
#2016-03-28|1106.90
#2016-03-29|1103.93
#2016-03-30|1124.68
#2016-03-31|1127.00
#2016-04-01|1118.00
#2016-04-04|1117.89
#2016-04-05|1109.63
#2016-04-06|1114.44
#2016-04-07|1116.96
#2016-04-08|1123.03
#2016-04-11|1119.88
#2016-04-12|1127.98
#2016-04-13|1142.25
#2016-04-14|1144.07
#2016-04-15|1145.87
#2016-04-18|1145.55
#2016-04-19|1157.90
#2016-04-20|1142.07
#2016-04-21|1145.98
#2016-04-22|1135.37
#2016-04-25|1134.67
#2016-04-26|1128.98
#2016-04-27|1118.58
#2016-04-28|1122.82
#2016-04-29|1108.75
#2016-05-02|1108.48
#2016-05-03|1110.60
#2016-05-04|1114.83
#2016-05-05|1121.82
#2016-05-06|1119.57
#2016-05-09|1126.42
#2016-05-10|1138.43
#2016-05-11|1129.23
#2016-05-12|1116.75
#2016-05-13|1105.07
#2016-05-16|1105.50
#2016-05-17|1111.85
#2016-05-18|1108.89
#2016-05-19|1108.03
#2016-05-20|1119.92
#2016-05-23|1120.61
#2016-05-24|1123.84
#2016-05-25|1132.81
#2016-05-26|1134.06
#2016-05-27|1141.46
#2016-05-30|1137.31
#2016-05-31|1140.19
#2016-06-01|1136.55
#2016-06-02|1148.04
#2016-06-03|1157.92
#2016-06-06|1169.63
#2016-06-07|1175.51
#2016-06-08|1186.02
#2016-06-09|1186.15
#2016-06-10|1185.96
#2016-06-13|1160.63
#2016-06-14|1146.86
#2016-06-15|1152.07
#2016-06-16|1129.02
#2016-06-17|1129.25
#2016-06-20|1155.42
#2016-06-21|1155.91
#2016-06-22|1156.99
#2016-06-23|1155.33
#2016-06-24|1133.06
#2016-06-27|1124.93
#2016-06-28|1122.93
#2016-06-29|1145.75
#2016-06-30|1163.31
#2016-07-01|1163.21
#2016-07-04|1174.50
#2016-07-05|1158.40
#2016-07-06|1161.16
#2016-07-07|1163.84
#2016-07-08|1149.35
#2016-07-11|1157.18
#2016-07-12|1163.25
#2016-07-13|1161.72
#2016-07-14|1172.13
#2016-07-15|1178.90
#2016-07-18|1182.63
#2016-07-19|1186.78
#2016-07-20|1191.50
#2016-07-21|1198.05
#2016-07-22|1205.51
#2016-07-25|1207.06
#2016-07-26|1220.35
#2016-07-27|1211.11
#2016-07-28|1206.27
#2016-07-29|1202.62
#2016-08-01|1220.73
#2016-08-02|1220.61
#2016-08-03|1196.38
#2016-08-04|1195.04
#2016-08-05|1203.82
#2016-08-08|1216.70
#2016-08-09|1209.71
#2016-08-10|1210.38
#2016-08-11|1211.10
#2016-08-12|1214.79
#2016-08-15|1214.84
#2016-08-16|1208.97
#2016-08-17|1201.85
#2016-08-18|1199.52
#2016-08-19|1201.38
#2016-08-22|1201.89
#2016-08-23|1203.95
#2016-08-24|1196.20
#2016-08-25|1202.55
#2016-08-26|1205.77
#2016-08-29|1195.12
#2016-08-30|1198.54
#2016-08-31|1196.01
#2016-09-01|1198.91
#2016-09-02|1203.36
#2016-09-05|1208.18
#2016-09-06|1203.31
#2016-09-07|1210.71
#2016-09-08|1217.09
#2016-09-09|1223.20
#2016-09-12|1202.78
#2016-09-13|1190.28
#2016-09-14|1191.02
#2016-09-15|1202.95
#2016-09-16|1202.92
#2016-09-19|1212.92
#2016-09-20|1220.27
#2016-09-21|1219.82
#2016-09-22|1225.54
#2016-09-23|1224.78
#2016-09-26|1215.14
#2016-09-27|1222.19
#2016-09-28|1226.88
#2016-09-29|1228.12
#2016-09-30|1212.94
#2016-10-03|1217.79
#2016-10-04|1211.17
#2016-10-05|1205.41
#2016-10-06|1201.53
#2016-10-07|1194.75
#2016-10-10|1194.64
#2016-10-11|1180.36
#2016-10-12|1185.40
#2016-10-13|1172.93
#2016-10-14|1185.56
#2016-10-17|1183.31
#2016-10-18|1187.96
#2016-10-19|1189.62
#2016-10-20|1195.68
#2016-10-21|1195.81
#2016-10-24|1215.68
#2016-10-25|1209.67
#2016-10-26|1207.05
#2016-10-27|1203.06
#2016-10-28|1200.05
#2016-10-31|1213.68
#2016-11-01|1235.11
#2016-11-02|1220.60
#2016-11-03|1209.78
#2016-11-04|1208.22
#2016-11-07|1219.75
#2016-11-08|1221.11
#2016-11-09|1205.21
#2016-11-10|1211.13
#2016-11-11|1175.83
#2016-11-14|1159.17
#2016-11-15|1163.88
#2016-11-16|1150.34
#2016-11-17|1158.52
#2016-11-18|1160.39
#2016-11-21|1153.12
#2016-11-22|1158.81
#2016-11-23|1162.56
#2016-11-24|1157.35
#2016-11-25|1161.59
#2016-11-28|1166.37
#2016-11-29|1176.34
#2016-11-30|1175.82
#2016-12-01|1163.64
#2016-12-02|1146.11
#2016-12-05|1149.90
#2016-12-06|1156.02
#2016-12-07|1154.89
#2016-12-08|1157.74
#2016-12-09|1152.65
#2016-12-12|1143.42
#2016-12-13|1142.01
#2016-12-14|1139.00
#2016-12-15|1126.32
#2016-12-16|1119.16
#2016-12-19|1110.75
#2016-12-20|1115.39
#2016-12-21|1114.63
#2016-12-22|1110.46
#2016-12-23|1105.02
#2016-12-26|1105.02
#2016-12-27|1104.93
#2016-12-28|1102.36
#2016-12-29|1101.25
#2016-12-30|1108.41
#2017-01-02|1108.41
#2017-01-03|1119.28
#2017-01-04|1121.25
#2017-01-05|1127.87
#2017-01-06|1129.09
#2017-01-09|1138.47
#2017-01-10|1164.96
#2017-01-11|1165.35
#2017-01-12|1154.98
#2017-01-13|1162.82
#2017-01-16|1170.38
#2017-01-17|1173.53
#2017-01-18|1177.36
#2017-01-19|1166.21
#2017-01-20|1164.81
#2017-01-23|1165.32
#2017-01-24|1168.56
#2017-01-25|1172.82
#2017-01-26|1174.62
#2017-01-27|1186.21
#2017-01-30|1186.36
#2017-01-31|1186.09
#2017-02-01|1193.07
#2017-02-02|1183.13
#2017-02-03|1188.29
#2017-02-06|1197.24
#2017-02-07|1207.93
#2017-02-08|1214.82
#2017-02-09|1211.80
#2017-02-10|1213.19
#2017-02-13|1211.43
#2017-02-14|1212.08
#2017-02-15|1211.47
#2017-02-16|1202.98
#2017-02-17|1203.27
#2017-02-20|1203.20
#2017-02-21|1206.86
#2017-02-22|1208.61
#2017-02-23|1206.67
#2017-02-24|1207.02
#2017-02-27|1210.05
#2017-02-28|1212.06
#2017-03-01|1218.53
#2017-03-02|1222.23
#2017-03-03|1215.15
#2017-03-06|1219.72
#2017-03-07|1211.83
#2017-03-08|1215.91
#2017-03-09|1202.92
#2017-03-10|1203.67
#2017-03-13|1201.20
#2017-03-14|1199.07
#2017-03-15|1205.61
#2017-03-16|1220.43
#2017-03-17|1221.15
#2017-03-20|1228.27
#2017-03-21|1229.33
#2017-03-22|1227.22
#2017-03-23|1230.02
#2017-03-24|1231.93
#2017-03-27|1234.81
#2017-03-28|1238.99
#2017-03-29|1238.29
#2017-03-30|1242.30
#2017-03-31|1236.33
#2017-04-03|1246.34
#2017-04-04|1246.34
#2017-04-05|1255.65
#2017-04-06|1260.04
#2017-04-07|1260.94
#2017-04-10|1262.87
#2017-04-11|1246.52
#2017-04-12|1258.42
#2017-04-13|1252.41
#2017-04-14|1252.41
#2017-04-17|1252.47
#2017-04-18|1230.18
#2017-04-19|1219.69
#2017-04-20|1227.32
#2017-04-21|1223.76
#2017-04-24|1230.48
#2017-04-25|1239.13
#2017-04-26|1246.93
#2017-04-27|1250.99
#2017-04-28|1254.34
#2017-05-01|1254.26
#2017-05-02|1250.68
#2017-05-03|1250.69
#2017-05-04|1254.81
#2017-05-05|1251.16
#2017-05-08|1261.52
#2017-05-09|1276.32
#2017-05-10|1274.24
#2017-05-11|1270.57
#2017-05-12|1266.88
#2017-05-15|1270.03
#2017-05-16|1274.67
#2017-05-17|1273.97
#2017-05-18|1278.92
#2017-05-19|1267.77
#2017-05-22|1269.80
#2017-05-23|1269.37
#2017-05-24|1281.58
#2017-05-25|1283.74
#2017-05-26|1279.64
#2017-05-29|1285.91
#2017-05-30|1286.15
#2017-05-31|1306.78
#2017-06-01|1312.15
#2017-06-02|1313.94
#2017-06-05|1307.11
#2017-06-06|1312.21
#2017-06-07|1308.62
#2017-06-08|1309.80
#2017-06-09|1306.09
#2017-06-12|1288.98
#2017-06-13|1291.76
#2017-06-14|1283.26
#2017-06-15|1282.06
#2017-06-16|1287.15
#2017-06-19|1296.94
#2017-06-20|1297.43
#2017-06-21|1295.56
#2017-06-22|1299.37
#2017-06-23|1298.37
#2017-06-26|1303.18
#2017-06-27|1298.13
#2017-06-28|1293.02
#2017-06-29|1291.44
#2017-06-30|1279.10
#2017-07-03|1270.04
#2017-07-04|1258.80
#2017-07-05|1262.27
#2017-07-06|1261.17
#2017-07-07|1262.51
#2017-07-10|1267.31
#2017-07-11|1270.85
#2017-07-12|1274.93
#2017-07-13|1280.54
#2017-07-14|1280.49
#2017-07-17|1278.41
#2017-07-18|1279.03
#2017-07-19|1275.31
#2017-07-20|1275.68
#2017-07-21|1306.05
#2017-07-24|1317.88
#2017-07-25|1316.33
#2017-07-26|1314.16
#2017-07-27|1311.72
#2017-07-28|1313.57
#2017-07-31|1317.67
#2017-08-01|1320.64
#2017-08-02|1321.76
#2017-08-03|1326.89
#2017-08-04|1329.36
#2017-08-07|1328.64
#2017-08-08|1316.40
#2017-08-09|1313.05
#2017-08-10|1313.91
#2017-08-11|1315.09
#2017-08-14|1314.20
#2017-08-15|1313.81
#2017-08-16|1317.89
#2017-08-17|1321.53
#2017-08-18|1303.12
#2017-08-21|1300.97
#2017-08-22|1296.09
#2017-08-23|1296.19
#2017-08-24|1292.20
#2017-08-25|1294.11
#2017-08-28|1294.99
#2017-08-29|1297.93
#2017-08-30|1302.71
#2017-08-31|1311.44
#2017-09-01|1312.25
#2017-09-04|1310.81
#2017-09-05|1308.61
#2017-09-06|1305.05
#2017-09-07|1305.26
#2017-09-08|1311.26
#2017-09-11|1317.02
#2017-09-12|1313.89
#2017-09-13|1306.07
#2017-09-14|1300.70
#2017-09-15|1304.27
#2017-09-18|1301.58
#2017-09-19|1299.23
#2017-09-20|1299.81
#2017-09-21|1297.19
#2017-09-22|1292.34
#2017-09-25|1290.90
#2017-09-26|1291.39
#2017-09-27|1292.55
#2017-09-28|1291.64
#2017-09-29|1293.05
#2017-10-02|1293.28
#2017-10-03|1292.86
#2017-10-04|1293.94
#2017-10-05|1293.41
#2017-10-06|1296.80
#2017-10-09|1296.87
#2017-10-10|1294.49
#2017-10-11|1297.77
#2017-10-12|1300.62
#2017-10-13|1304.76
#2017-10-16|1306.47
#2017-10-17|1306.38
#2017-10-18|1306.03
#2017-10-19|1301.51
#2017-10-20|1308.14
#2017-10-23|1302.95
#2017-10-24|1299.73
#2017-10-25|1299.11
#2017-10-26|1300.24
#2017-10-27|1300.83
#2017-10-30|1299.21
#2017-10-31|1295.89
#2017-11-01|1296.58
#2017-11-02|1290.74
#2017-11-03|1296.87
#2017-11-06|1289.21
#2017-11-07|1291.88
#2017-11-08|1301.28
#2017-11-09|1299.96
#2017-11-10|1295.72
#2017-11-13|1290.90
#2017-11-14|1292.82
#2017-11-15|1299.23
#2017-11-16|1292.74
#2017-11-17|1291.58
#2017-11-20|1287.69
#2017-11-21|1288.39
#2017-11-22|1289.97
#2017-11-23|1297.07
#2017-11-24|1303.59
#2017-11-27|1313.33
#2017-11-28|1316.70
#2017-11-29|1314.35
#2017-11-30|1300.77
#2017-12-01|1308.49
#2017-12-04|1311.75
#2017-12-05|1309.56
#2017-12-06|1302.17
#2017-12-07|1304.31
#2017-12-08|1303.37
#2017-12-11|1294.66
#2017-12-12|1297.35
#2017-12-13|1301.96
#2017-12-14|1298.78
#2017-12-15|1292.20
#2017-12-18|1292.79
#2017-12-19|1294.09
#2017-12-20|1296.84
#2017-12-21|1292.11
#2017-12-22|1302.08
#2017-12-25|1302.08
#2017-12-26|1302.51
#2017-12-27|1305.09
#2017-12-28|1309.92
#2017-12-29|1308.16
#2018-01-01|1308.16
#2018-01-02|1308.68
#2018-01-03|1308.56
#2018-01-04|1310.15
#2018-01-05|1314.31
#2018-01-08|1312.47
#2018-01-09|1313.53
#2018-01-10|1308.37
#2018-01-11|1301.68
#2018-01-12|1299.86
#2018-01-15|1300.10
#2018-01-16|1301.72
#2018-01-17|1301.85
#2018-01-18|1302.27
#2018-01-19|1303.44
#2018-01-22|1300.48
#2018-01-23|1303.55
#2018-01-24|1303.57
#2018-01-25|1318.52
#2018-01-26|1321.74
#2018-01-29|1316.81
#2018-01-30|1331.13
#2018-01-31|1332.47
#2018-02-01|1327.76
#2018-02-02|1328.86
#2018-02-05|1312.07
#2018-02-06|1285.67
#2018-02-07|1274.23
#2018-02-08|1277.64
#2018-02-09|1260.58
#2018-02-12|1253.72
#2018-02-13|1252.30
#2018-02-14|1270.32
#2018-02-15|1268.02
#2018-02-16|1267.81
#2018-02-19|1267.75
#2018-02-20|1278.01
#2018-02-21|1280.56
#2018-02-22|1280.69
#2018-02-23|1289.97
#2018-02-26|1311.84
#2018-02-27|1309.09
#2018-02-28|1304.00
#2018-03-01|1306.38
#2018-03-02|1309.69
#2018-03-05|1290.12
#2018-03-06|1304.06
#2018-03-07|1295.38
#2018-03-08|1307.44
#2018-03-09|1313.83
#2018-03-12|1320.85
#2018-03-13|1327.49
#2018-03-14|1333.13
#2018-03-15|1334.04
#2018-03-16|1348.15
#2018-03-19|1343.19
#2018-03-20|1344.39
#2018-03-21|1354.17
#2018-03-22|1356.93
#2018-03-23|1343.20
#2018-03-26|1340.00
#2018-03-27|1352.65
#2018-03-28|1341.15
#2018-03-29|1340.62
#2018-03-30|1340.62
#2018-04-02|1340.56
#2018-04-03|1335.23
#2018-04-04|1321.68
#2018-04-05|1321.69
#2018-04-06|1322.55
#2018-04-09|1333.25
#2018-04-10|1330.02
#2018-04-11|1325.34
#2018-04-12|1327.66
#2018-04-13|1325.18
#2018-04-16|1319.32
#2018-04-17|1321.09
#2018-04-18|1326.85
#2018-04-19|1327.94
#2018-04-20|1324.01
#2018-04-23|1319.59
#2018-04-24|1327.18
#2018-04-25|1323.05
#2018-04-26|1319.51
#2018-04-27|1320.20
#2018-04-30|1331.62
#2018-05-01|1331.52
#2018-05-02|1336.00
#2018-05-03|1329.19
#2018-05-04|1329.28
#2018-05-07|1329.32
#2018-05-08|1338.26
#2018-05-09|1342.23
#2018-05-10|1344.86
#2018-05-11|1353.81
#2018-05-14|1365.90
#2018-05-15|1349.86
#2018-05-16|1338.32
#2018-05-17|1337.13
#2018-05-18|1337.10
#2018-05-21|1353.71
#2018-05-22|1353.59
#2018-05-23|1340.66
#2018-05-24|1351.26
#2018-05-25|1353.92
#2018-05-28|1350.59
#2018-05-29|1343.06
#2018-05-30|1336.37
#2018-05-31|1344.51
#2018-06-01|1340.57
#2018-06-04|1353.57
#2018-06-05|1354.77
#2018-06-06|1360.62
#2018-06-07|1367.68
#2018-06-08|1356.70
#2018-06-11|1353.47
#2018-06-12|1349.21
#2018-06-13|1342.18
#2018-06-14|1332.42
#2018-06-15|1334.79
#2018-06-18|1334.81
#2018-06-19|1311.92
#2018-06-20|1326.42
#2018-06-21|1317.65
#2018-06-22|1323.27
#2018-06-25|1332.63
#2018-06-26|1352.50
#2018-06-27|1346.15
#2018-06-28|1354.37
#2018-06-29|1354.37
#2018-07-02|1354.40
#2018-07-03|1358.09
#2018-07-04|1384.64
#2018-07-05|1394.10
#2018-07-06|1394.44
#2018-07-09|1406.79
#2018-07-10|1403.41
#2018-07-11|1393.07
#2018-07-12|1398.05
#2018-07-13|1402.22
#2018-07-16|1412.58
#2018-07-17|1411.99
#2018-07-18|1418.69
#2018-07-19|1419.20
#2018-07-20|1437.31
#2018-07-23|1436.84
#2018-07-24|1437.30
#2018-07-25|1429.53
#2018-07-26|1427.68
#2018-07-27|1420.37
#2018-07-30|1424.39
#2018-07-31|1421.87
#2018-08-01|1401.43
#2018-08-02|1384.19
#2018-08-03|1392.51
#2018-08-06|1416.34
#2018-08-07|1439.64
#2018-08-08|1433.87
#2018-08-09|1427.82
#2018-08-10|1424.96
#2018-08-13|1417.11
#2018-08-14|1444.83
#2018-08-15|1436.02
#2018-08-16|1438.42
#2018-08-17|1439.72
#2018-08-20|1445.26
#2018-08-21|1423.17
#2018-08-22|1419.79
#2018-08-23|1412.60
#2018-08-24|1408.34
#2018-08-27|1429.03
#2018-08-28|1430.21
#2018-08-29|1438.14
#2018-08-30|1432.37
#2018-08-31|1435.96
#2018-09-03|1441.86
#2018-09-04|1442.31
#2018-09-05|1420.17
#2018-09-06|1419.21
#2018-09-07|1427.19
#2018-09-10|1422.44
#2018-09-11|1430.01
#2018-09-12|1451.73
#2018-09-13|1476.53
#2018-09-14|1473.70
#2018-09-17|1459.63
#2018-09-18|1462.54
#2018-09-19|1459.62
#2018-09-20|1452.27
#2018-09-21|1445.45
#2018-09-24|1436.81
#2018-09-25|1437.36
#2018-09-26|1435.60
#2018-09-27|1434.01
#2018-09-28|1432.87
#2018-10-01|1432.66
#2018-10-02|1407.93
#2018-10-03|1413.51
#2018-10-04|1384.84
#2018-10-05|1374.94
#2018-10-08|1373.65
#2018-10-09|1377.51
#2018-10-10|1391.59
#2018-10-11|1370.28
#2018-10-12|1371.40
#2018-10-15|1355.74
#2018-10-16|1355.87
#2018-10-17|1355.56
#2018-10-18|1364.93
#2018-10-19|1377.96
#2018-10-22|1387.32
#2018-10-23|1349.19
#2018-10-24|1353.66
#2018-10-25|1357.53
#2018-10-26|1343.76
#2018-10-29|1356.26
#2018-10-30|1349.44
#2018-10-31|1362.12
#2018-11-01|1351.83
#2018-11-02|1377.76
#2018-11-05|1356.83
#2018-11-06|1363.91
#2018-11-07|1351.42
#2018-11-08|1362.73
#2018-11-09|1348.09
#2018-11-12|1362.43
#2018-11-13|1367.69
#2018-11-14|1371.40
#2018-11-15|1392.06
#2018-11-16|1382.97
#2018-11-19|1389.87
#2018-11-20|1385.33
#2018-11-21|1385.46
#2018-11-22|1393.88
#2018-11-23|1397.05
#2018-11-26|1422.31
#2018-11-27|1411.29
#2018-11-28|1423.22
#2018-11-29|1397.76
#2018-11-30|1392.71
#2018-12-03|1402.19
#2018-12-04|1407.07
#2018-12-05|1411.38
#2018-12-06|1410.17
#2018-12-07|1416.81
#2018-12-10|1407.93
#2018-12-11|1405.11
#2018-12-12|1410.10
#2018-12-13|1417.99
#2018-12-14|1423.41
#2018-12-17|1439.20
#2018-12-18|1430.28
#2018-12-19|1420.99
#2018-12-20|1419.17
#2018-12-21|1421.55
#2018-12-24|1433.85
#2018-12-25|1433.85
#2018-12-26|1434.62
#2018-12-27|1433.32
#2018-12-28|1429.45
#2018-12-31|1429.40
#2019-01-01|1429.40
#2019-01-02|1415.84
#2019-01-03|1412.74
#2019-01-04|1434.72
#2019-01-07|1438.22
#2019-01-08|1445.65
#2019-01-09|1458.75
#2019-01-10|1454.16
#2019-01-11|1460.65
#2019-01-14|1453.90
#2019-01-15|1463.86
#2019-01-16|1462.94
#2019-01-17|1458.26
#2019-01-18|1458.30
#2019-01-21|1457.89
#2019-01-22|1462.24
#2019-01-23|1468.16
#2019-01-24|1474.81
#2019-01-25|1476.11
#2019-01-28|1473.95
#2019-01-29|1470.72
#2019-01-30|1476.05
#2019-01-31|1466.55
#2019-02-01|1464.93
#2019-02-04|1462.76
#2019-02-05|1462.80
#2019-02-06|1462.80
#2019-02-07|1462.63
#2019-02-08|1480.76
#2019-02-11|1487.50
#2019-02-12|1497.90
#2019-02-13|1508.16
#2019-02-14|1511.98
#2019-02-15|1504.01
#2019-02-18|1510.26
#2019-02-19|1510.94
#2019-02-20|1525.54
#2019-02-21|1535.69
#2019-02-22|1543.83
#2019-02-25|1516.40
#2019-02-26|1513.80
#2019-02-27|1526.86
#2019-02-28|1528.62
#2019-03-01|1527.08
#2019-03-04|1526.78
#2019-03-05|1515.22
#2019-03-06|1513.03
#2019-03-07|1520.43
#2019-03-08|1514.23
#2019-03-11|1526.52
#2019-03-12|1535.45
#2019-03-13|1530.87
#2019-03-14|1531.56
#2019-03-15|1533.77
#2019-03-18|1540.99
#2019-03-19|1532.17
#2019-03-20|1515.38
#2019-03-21|1521.52
#2019-03-22|1523.03
#2019-03-25|1514.24
#2019-03-26|1521.17
#2019-03-27|1518.63
#2019-03-28|1524.05
#2019-03-29|1541.67
#2019-04-01|1555.42
#2019-04-02|1549.99
#2019-04-03|1557.04
#2019-04-04|1550.31
#2019-04-05|1550.19
#2019-04-08|1539.67
#2019-04-09|1539.81
#2019-04-10|1535.34
#2019-04-11|1527.81
#2019-04-12|1533.30
#2019-04-15|1524.26
#2019-04-16|1520.45
#2019-04-17|1516.00
#2019-04-18|1512.76
#2019-04-19|1512.76
#2019-04-22|1512.73
#2019-04-23|1518.08
#2019-04-24|1516.76
#2019-04-25|1515.47
#2019-04-26|1525.43
#2019-04-29|1537.16
#2019-04-30|1524.41
#2019-05-01|1524.46
#2019-05-02|1525.36
#2019-05-03|1536.15
#2019-05-06|1516.96
#2019-05-07|1524.33
#2019-05-08|1516.96
#2019-05-09|1508.22
#2019-05-10|1515.52
#2019-05-13|1515.44
#2019-05-14|1536.45
#2019-05-15|1528.89
#2019-05-16|1530.30
#2019-05-17|1524.38
#2019-05-20|1549.55
#2019-05-21|1556.12
#2019-05-22|1571.56
#2019-05-23|1569.02
#2019-05-24|1573.44
#2019-05-27|1574.58
#2019-05-28|1545.68
#2019-05-29|1554.36
#2019-05-30|1539.32
#2019-05-31|1544.41
#2019-06-03|1536.23
#2019-06-04|1536.57
#2019-06-05|1531.84
#2019-06-06|1539.13
#2019-06-07|1538.93
#2019-06-10|1562.14
#2019-06-11|1569.47
#2019-06-12|1558.33
#2019-06-13|1561.85
#2019-06-14|1559.39
#2019-06-17|1557.61
#2019-06-18|1558.33
#2019-06-19|1574.42
#2019-06-20|1589.11
#2019-06-21|1561.77
#2019-06-24|1568.28
#2019-06-25|1563.81
#2019-06-26|1551.07
#2019-06-27|1562.69
#2019-06-28|1549.22
#2019-07-01|1549.15
#2019-07-02|1572.93
#2019-07-03|1578.00
#2019-07-04|1588.83
#2019-07-05|1590.08
#2019-07-08|1570.87
#2019-07-09|1561.97
#2019-07-10|1567.27
#2019-07-11|1578.52
#2019-07-12|1574.56
#2019-07-15|1573.35
#2019-07-16|1572.29
#2019-07-17|1571.83
#2019-07-18|1568.48
#2019-07-19|1582.66
#2019-07-22|1564.44
#2019-07-23|1566.94
#2019-07-24|1563.24
#2019-07-25|1558.79
#2019-07-26|1548.35
#2019-07-29|1545.54
#2019-07-30|1548.66
#2019-07-31|1533.51
#2019-08-01|1521.09
#2019-08-02|1514.29
#2019-08-05|1483.25
#2019-08-06|1480.62
#2019-08-07|1495.56
#2019-08-08|1499.15
#2019-08-09|1502.18
#2019-08-12|1488.97
#2019-08-13|1457.15
#2019-08-14|1430.02
#2019-08-15|1441.27
#2019-08-16|1459.72
#2019-08-19|1479.68
#2019-08-20|1483.81
#2019-08-21|1452.13
#2019-08-22|1424.18
#2019-08-23|1429.40
#2019-08-26|1400.44
#2019-08-27|1400.12
#2019-08-28|1396.10
#2019-08-29|1420.25
#2019-08-30|1395.83
#2019-09-02|1369.84
#2019-09-03|1373.87
#2019-09-04|1420.13
#2019-09-05|1405.62
#2019-09-06|1412.81
#2019-09-09|1418.81
#2019-09-10|1413.60
#2019-09-11|1424.79
#2019-09-12|1430.00
#2019-09-13|1448.39
#2019-09-16|1436.04
#2019-09-17|1425.68
#2019-09-18|1427.28
#2019-09-19|1415.44
#2019-09-20|1432.28
#2019-09-23|1420.99
#2019-09-24|1427.93
#2019-09-25|1416.32
#2019-09-26|1417.04
#2019-09-27|1417.85
#2019-09-30|1419.41
#2019-10-01|1418.92
#2019-10-02|1412.67
#2019-10-03|1426.36
#2019-10-04|1407.25
#2019-10-07|1407.25
#2019-10-08|1403.92
#2019-10-09|1392.57
#2019-10-10|1392.56
#2019-10-11|1421.70
#2019-10-14|1422.69
#2019-10-15|1420.84
#2019-10-16|1420.95
#2019-10-17|1425.47
#2019-10-18|1418.51
#2019-10-21|1421.10
#2019-10-22|1424.44
#2019-10-23|1413.54
#2019-10-24|1428.83
#2019-10-25|1429.90
#2019-10-28|1435.94
#2019-10-29|1436.47
#2019-10-30|1437.46
#2019-10-31|1436.36
#2019-11-01|1451.24
#2019-11-04|1463.13
#2019-11-05|1459.81
#2019-11-06|1456.39
#2019-11-07|1467.62
#2019-11-08|1460.35
#2019-11-11|1435.61
#2019-11-12|1436.56
#2019-11-13|1412.26
#2019-11-14|1411.16
#2019-11-15|1406.76
#2019-11-18|1417.47
#2019-11-19|1430.35
#2019-11-20|1424.49
#2019-11-21|1414.38
#2019-11-22|1412.19
#2019-11-25|1423.92
#2019-11-26|1414.99
#2019-11-27|1416.57
#2019-11-28|1418.85
#2019-11-29|1406.65
#2019-12-02|1403.39
#2019-12-03|1407.54
#2019-12-04|1393.31
#2019-12-05|1401.77
#2019-12-06|1404.68
#2019-12-09|1400.06
#2019-12-10|1396.24
#2019-12-11|1408.41
#2019-12-12|1424.99
#2019-12-13|1449.86
#2019-12-16|1459.82
#2019-12-17|1458.03
#2019-12-18|1457.20
#2019-12-19|1449.48
#2019-12-20|1448.75
#2019-12-23|1455.10
#2019-12-24|1450.49
#2019-12-25|1450.49
#2019-12-26|1450.49
#2019-12-27|1461.91
#2019-12-30|1462.70
#2019-12-31|1451.82
#2020-01-01|1451.82
#2020-01-02|1457.67
#2020-01-03|1458.22
#2020-01-06|1454.35
#2020-01-07|1458.97
#2020-01-08|1457.63
#2020-01-09|1467.33
#2020-01-10|1466.02
#2020-01-13|1482.22
#2020-01-14|1484.63
#2020-01-15|1481.41
#2020-01-16|1486.65
#2020-01-17|1502.03
#2020-01-20|1497.76
#2020-01-21|1475.50
#2020-01-22|1485.40
#2020-01-23|1473.03
#2020-01-24|1475.88
#2020-01-27|1474.87
#2020-01-28|1475.15
#2020-01-29|1450.99
#2020-01-30|1433.48
#2020-01-31|1437.92
#2020-02-03|1425.22
#2020-02-04|1423.78
#2020-02-05|1425.10
#2020-02-06|1458.61
#2020-02-07|1452.52
#2020-02-10|1443.83
#2020-02-11|1449.76
#2020-02-12|1452.77
#2020-02-13|1455.77
#2020-02-14|1461.75
#2020-02-17|1463.98
#2020-02-18|1449.57
#2020-02-19|1453.49
#2020-02-20|1451.24
#2020-02-21|1444.43
#2020-02-24|1442.57
#2020-02-25|1439.75
#2020-02-26|1435.55
#2020-02-27|1441.24
#2020-02-28|1429.34
#2020-03-02|1417.01
#2020-03-03|1427.29
#2020-03-04|1433.38
#2020-03-05|1465.74
#2020-03-06|1454.77
#2020-03-09|1430.60
#2020-03-10|1446.84
#2020-03-11|1462.50
#2020-03-12|1424.64
#2020-03-13|1376.99
#2020-03-16|1357.47
#2020-03-17|1359.18
#2020-03-18|1329.66
#2020-03-19|1264.78
#2020-03-20|1219.10
#2020-03-23|1121.57
#2020-03-24|1165.59
#2020-03-25|1203.73
#2020-03-26|1194.40
#2020-03-27|1214.17
#2020-03-30|1189.03
#2020-03-31|1228.00
#2020-04-01|1218.79
#2020-04-02|1231.65
#2020-04-03|1265.07
#2020-04-06|1320.39
#2020-04-07|1349.47
#2020-04-08|1334.48
#2020-04-09|1357.37
#2020-04-10|1357.37
#2020-04-13|1357.38
#2020-04-14|1387.70
#2020-04-15|1389.36
#2020-04-16|1376.80
#2020-04-17|1383.32
#2020-04-20|1370.84
#2020-04-21|1351.72
#2020-04-22|1357.53
#2020-04-23|1364.50
#2020-04-24|1353.15
#2020-04-27|1371.65
#2020-04-28|1380.65
#2020-04-29|1373.25
#2020-04-30|1372.93
#2020-05-01|1372.92
#2020-05-04|1334.67
#2020-05-05|1341.91
#2020-05-06|1358.72
#2020-05-07|1339.76
#2020-05-08|1343.46
#2020-05-11|1347.89
#2020-05-12|1339.24
#2020-05-13|1344.50
#2020-05-14|1336.06
#2020-05-15|1334.55
#2020-05-18|1333.54
#2020-05-19|1351.79
#2020-05-20|1356.20
#2020-05-21|1333.58
#2020-05-22|1263.89
#2020-05-25|1253.33
#2020-05-26|1283.82
#2020-05-27|1258.97
#2020-05-28|1248.51
#2020-05-29|1253.20
#2020-06-01|1290.14
#2020-06-02|1299.24
#2020-06-03|1299.86
#2020-06-04|1291.17
#2020-06-05|1311.04
#2020-06-08|1310.39
#2020-06-09|1321.37
#2020-06-10|1308.76
#2020-06-11|1296.37
#2020-06-12|1296.41
#2020-06-15|1269.03
#2020-06-16|1283.47
#2020-06-17|1282.36
#2020-06-18|1285.41
#2020-06-19|1285.70
#2020-06-22|1263.68
#2020-06-23|1281.58
#2020-06-24|1269.39
#2020-06-25|1269.34
#2020-06-26|1259.11
#2020-06-29|1248.39
#2020-06-30|1250.48
#2020-07-01|1250.42
#2020-07-02|1272.97
#2020-07-03|1273.92
#2020-07-06|1289.35
#2020-07-07|1266.81
#2020-07-08|1263.43
#2020-07-09|1249.35
#2020-07-10|1237.09
#2020-07-13|1231.51
#2020-07-14|1218.96
#2020-07-15|1213.74
#2020-07-16|1211.98
#2020-07-17|1209.37
#2020-07-20|1200.48
#2020-07-21|1210.94
#2020-07-22|1197.68
#2020-07-23|1195.56
#2020-07-24|1188.96
#2020-07-27|1189.86
#2020-07-28|1191.66
#2020-07-29|1191.24
#2020-07-30|1206.06
#2020-07-31|1217.75
#2020-08-03|1220.41
#2020-08-04|1226.85
#2020-08-05|1224.84
#2020-08-06|1213.55
#2020-08-07|1213.10
#2020-08-10|1215.11
#2020-08-11|1227.93
#2020-08-12|1248.53
#2020-08-13|1240.23
#2020-08-14|1243.44
#2020-08-17|1252.37
#2020-08-18|1241.71
#2020-08-19|1242.22
#2020-08-20|1222.69
#2020-08-21|1232.20
#2020-08-24|1242.69
#2020-08-25|1247.13
#2020-08-26|1233.29
#2020-08-27|1229.12
#2020-08-28|1238.27
#2020-08-31|1249.11
#2020-09-01|1242.77
#2020-09-02|1241.44
#2020-09-03|1235.95
#2020-09-04|1232.73
#2020-09-07|1227.94
#2020-09-08|1230.24
#2020-09-09|1243.15
#2020-09-10|1235.25
#2020-09-11|1234.07
#2020-09-14|1231.63
#2020-09-15|1232.30
#2020-09-16|1233.57
#2020-09-17|1232.11
#2020-09-18|1225.39
#2020-09-21|1219.76
#2020-09-22|1206.17
#2020-09-23|1212.57
#2020-09-24|1201.64
#2020-09-25|1217.85
#2020-09-28|1205.27
#2020-09-29|1191.64
#2020-09-30|1193.51
#2020-10-01|1193.48
#2020-10-02|1193.47
#2020-10-05|1203.02
#2020-10-06|1211.84
#2020-10-07|1223.87
#2020-10-08|1210.96
#2020-10-09|1207.15
#2020-10-12|1222.30
#2020-10-13|1222.30
#2020-10-14|1226.90
#2020-10-15|1209.75
#2020-10-16|1204.49
#2020-10-19|1212.09
#2020-10-20|1213.05
#2020-10-21|1205.24
#2020-10-22|1199.69
#2020-10-23|1211.78
#2020-10-26|1211.79
#2020-10-27|1205.73
#2020-10-28|1196.22
#2020-10-29|1190.64
#2020-10-30|1185.84
#2020-11-02|1184.16
#2020-11-03|1201.30
#2020-11-04|1204.26
#2020-11-05|1214.33
#2020-11-06|1217.17
#2020-11-09|1219.35
#2020-11-10|1226.48
#2020-11-11|1265.54
#2020-11-12|1253.90
#2020-11-13|1249.96
#2020-11-16|1254.55
#2020-11-17|1254.11
#2020-11-18|1257.58
#2020-11-19|1254.04
#2020-11-20|1245.36
#2020-11-23|1239.38
#2020-11-24|1253.34
#2020-11-25|1253.95
#2020-11-26|1246.35
#2020-11-27|1250.23
#2020-11-30|1240.03
#2020-12-01|1238.71
#2020-12-02|1243.11
#2020-12-03|1244.07
#2020-12-04|1239.66
#2020-12-07|1231.68
#2020-12-08|1233.53
#2020-12-09|1233.58
#2020-12-10|1233.78
#2020-12-11|1230.02
#2020-12-14|1227.07
#2020-12-15|1215.13
#2020-12-16|1219.00
#2020-12-17|1215.37
#2020-12-18|1224.95
#2020-12-21|1211.70
#2020-12-22|1205.93
#2020-12-23|1212.75
#2020-12-24|1214.34
#2020-12-25|1214.34
#2020-12-28|1224.43
#2020-12-29|1226.27
#2020-12-30|1242.49
#2020-12-31|1236.56
#2021-01-01|1236.56
#2021-01-04|1254.69
#2021-01-05|1263.13
#2021-01-06|1250.44
#2021-01-07|1238.19
#2021-01-08|1242.66
#2021-01-11|1235.87
#2021-01-12|1233.63
#2021-01-13|1231.44
#2021-01-14|1233.12
#2021-01-15|1224.51
#2021-01-18|1221.95
#2021-01-19|1233.78
#2021-01-20|1229.90
#2021-01-21|1241.47
#2021-01-22|1234.34
#2021-01-25|1222.32
#2021-01-26|1224.41
#2021-01-27|1233.73
#2021-01-28|1231.47
#2021-01-29|1220.10
#2021-02-01|1218.02
#2021-02-02|1218.05
#2021-02-03|1213.65
#2021-02-04|1214.01
#2021-02-05|1209.52
#2021-02-08|1210.02
#2021-02-09|1208.67
#2021-02-10|1210.97
#2021-02-11|1215.48
#2021-02-12|1215.46
#2021-02-15|1215.48
#2021-02-16|1230.15
#2021-02-17|1220.88
#2021-02-18|1220.73
#2021-02-19|1223.34
#2021-02-22|1235.13
#2021-02-23|1264.10
#2021-02-24|1283.23
#2021-02-25|1287.73
#2021-02-26|1278.07
#2021-03-01|1262.57
#2021-03-02|1247.53
#2021-03-03|1257.88
#2021-03-04|1267.10
#2021-03-05|1261.42
#2021-03-08|1279.13
#2021-03-09|1290.50
#2021-03-10|1282.49
#2021-03-11|1282.02
#2021-03-12|1279.66
#2021-03-15|1288.71
#2021-03-16|1291.18
#2021-03-17|1294.69
#2021-03-18|1297.76
#2021-03-19|1304.87
#2021-03-22|1328.71
#2021-03-23|1314.70
#2021-03-24|1307.33
#2021-03-25|1316.20
#2021-03-26|1307.08
#2021-03-29|1324.30
#2021-03-30|1330.92
#2021-03-31|1323.15
#2021-04-01|1306.86
#2021-04-02|1306.86
#2021-04-05|1306.93
#2021-04-06|1306.78
#2021-04-07|1312.15
#2021-04-08|1314.90
#2021-04-09|1316.97
#2021-04-12|1314.59
#2021-04-13|1325.93
#2021-04-14|1334.46
#2021-04-15|1334.13
#2021-04-16|1338.60
#2021-04-19|1346.76
#2021-04-20|1350.65
#2021-04-21|1353.58
#2021-04-22|1347.42
#2021-04-23|1354.55
#2021-04-26|1350.60
#2021-04-27|1343.96
#2021-04-28|1342.78
#2021-04-29|1357.55
#2021-04-30|1350.72
#2021-05-03|1348.89
#2021-05-04|1360.06
#2021-05-05|1380.12
#2021-05-06|1393.82
#2021-05-07|1415.67
#2021-05-10|1434.86
#2021-05-11|1406.99
#2021-05-12|1409.31
#2021-05-13|1406.00
#2021-05-14|1414.13
#2021-05-17|1401.19
#2021-05-18|1416.75
#2021-05-19|1416.94
#2021-05-20|1419.22
#2021-05-21|1410.97
#2021-05-24|1419.93
#2021-05-25|1419.48
#2021-05-26|1435.70
#2021-05-27|1439.00
#2021-05-28|1446.37
#2021-05-31|1423.70
#2021-06-01|1429.06
#2021-06-02|1429.70
#2021-06-03|1416.46
#2021-06-04|1415.32
#2021-06-07|1404.40
#2021-06-08|1414.00
#2021-06-09|1408.99
#2021-06-10|1413.91
#2021-06-11|1420.00
#2021-06-14|1419.66
#2021-06-15|1411.30
#2021-06-16|1407.31
#2021-06-17|1413.16
#2021-06-18|1409.35
#2021-06-21|1383.23
#2021-06-22|1398.85
#2021-06-23|1410.36
#2021-06-24|1408.88
#2021-06-25|1405.83
#2021-06-28|1405.02
#2021-06-29|1393.22
#2021-06-30|1389.99
#2021-07-01|1390.06
#2021-07-02|1391.79
#2021-07-05|1409.13
#2021-07-06|1401.33
#2021-07-07|1396.98
#2021-07-08|1394.30
#2021-07-09|1394.75
#2021-07-12|1395.75
#2021-07-13|1411.71
#2021-07-14|1406.59
#2021-07-15|1426.50
#2021-07-16|1412.26
#2021-07-19|1413.46
#2021-07-20|1411.31
#2021-07-21|1416.74
#2021-07-22|1430.41
#2021-07-23|1423.39
#2021-07-26|1435.64
#2021-07-27|1449.66
#2021-07-28|1443.30
#2021-07-29|1439.12
#2021-07-30|1444.84
#2021-08-02|1443.13
#2021-08-03|1443.27
#2021-08-04|1456.24
#2021-08-05|1433.47
#2021-08-06|1426.62
#2021-08-09|1428.33
#2021-08-10|1410.86
#2021-08-11|1410.87
#2021-08-12|1424.99
#2021-08-13|1429.01
#2021-08-16|1441.86
#2021-08-17|1431.05
#2021-08-18|1445.06
#2021-08-19|1436.18
#2021-08-20|1441.31
#2021-08-23|1462.17
#2021-08-24|1428.20
#2021-08-25|1427.75
#2021-08-26|1429.41
#2021-08-27|1424.90
#2021-08-30|1425.80
#2021-08-31|1425.08
#2021-09-01|1429.19
#2021-09-02|1436.10
#2021-09-03|1427.62
#2021-09-06|1424.20
#2021-09-07|1414.72
#2021-09-08|1413.93
#2021-09-09|1414.41
#2021-09-10|1420.42
#2021-09-13|1415.94
#2021-09-14|1408.51
#2021-09-15|1417.76
#2021-09-16|1412.16
#2021-09-17|1394.22
#2021-09-20|1379.00
#2021-09-21|1379.41
#2021-09-22|1379.81
#2021-09-23|1390.71
#2021-09-24|1365.82
#2021-09-27|1364.69
#2021-09-28|1357.38
#2021-09-29|1369.40
#2021-09-30|1365.89
#2021-10-01|1365.60
#2021-10-04|1351.85
#2021-10-05|1358.84
#2021-10-06|1353.76
#2021-10-07|1366.16
#2021-10-08|1364.73
#2021-10-11|1351.45
#2021-10-12|1350.73
#2021-10-13|1350.84
#2021-10-14|1351.18
#2021-10-15|1349.52
#2021-10-18|1356.17
#2021-10-19|1361.60
#2021-10-20|1364.27
#2021-10-21|1365.12
#2021-10-22|1367.42
#2021-10-25|1368.67
#2021-10-26|1374.71
#2021-10-27|1384.11
#2021-10-28|1385.34
#2021-10-29|1406.73
#2021-11-01|1399.88
#2021-11-02|1404.20
#2021-11-03|1392.13
#2021-11-04|1390.42
#2021-11-05|1389.19
#2021-11-08|1394.82
#2021-11-09|1393.63
#2021-11-10|1388.69
#2021-11-11|1385.53
#2021-11-12|1379.59
#2021-11-15|1384.14
#2021-11-16|1379.08
#2021-11-17|1378.11
#2021-11-18|1386.62
#2021-11-19|1383.03
#2021-11-22|1382.07
#2021-11-23|1385.99
#2021-11-24|1405.21
#2021-11-25|1411.08
#2021-11-26|1392.90
#2021-11-29|1396.90
#2021-11-30|1378.56
#2021-12-01|1377.52
#2021-12-02|1388.68
#2021-12-03|1388.64
#2021-12-06|1383.10
#2021-12-07|1388.47
#2021-12-08|1379.47
#2021-12-09|1380.97
#2021-12-10|1385.81
#2021-12-13|1384.41
#2021-12-14|1393.26
#2021-12-15|1405.55
#2021-12-16|1407.28
#2021-12-17|1413.97
#2021-12-20|1417.37
#2021-12-21|1417.20
#2021-12-22|1424.01
#2021-12-23|1430.41
#2021-12-24|1432.20
#2021-12-27|1432.00
#2021-12-28|1451.42
#2021-12-29|1454.93
#2021-12-30|1453.26
#2021-12-31|1445.07
#2022-01-03|1460.95
#2022-01-04|1454.40
#2022-01-05|1455.21
#2022-01-06|1441.87
#2022-01-07|1435.23
#2022-01-10|1432.88
#2022-01-11|1428.25
#2022-01-12|1423.41
#2022-01-13|1438.56
#2022-01-14|1435.97
#2022-01-17|1435.88
#2022-01-18|1435.00
#2022-01-19|1430.63
#2022-01-20|1437.68
#2022-01-21|1438.50
#2022-01-24|1440.79
#2022-01-25|1433.35
#2022-01-26|1433.27
#2022-01-27|1439.10
#2022-01-28|1433.32
#2022-01-31|1420.65
#2022-02-01|1421.29
#2022-02-02|1421.40
#2022-02-03|1421.47
#2022-02-04|1441.96
#2022-02-07|1440.54
#2022-02-08|1449.39
#2022-02-09|1462.24
#2022-02-10|1462.59
#2022-02-11|1461.59
#2022-02-14|1454.51
#2022-02-15|1458.73
#2022-02-16|1457.53
#2022-02-17|1460.49
#2022-02-18|1457.10
#2022-02-21|1458.97
#2022-02-22|1445.60
#2022-02-23|1441.50
#2022-02-24|1435.24
#2022-02-25|1439.48
#2022-02-28|1428.89
#2022-03-01|1413.12
#2022-03-02|1398.31
#2022-03-03|1406.35
#2022-03-04|1407.88
#2022-03-07|1411.72
#2022-03-08|1423.19
#2022-03-09|1402.56
#2022-03-10|1428.38
#2022-03-11|1419.43
#2022-03-14|1425.90
#2022-03-15|1390.36
#2022-03-16|1383.62
#2022-03-17|1404.30
#2022-03-18|1399.89
#2022-03-21|1407.26
#2022-03-22|1333.94
#2022-03-23|1312.99
#2022-03-24|1329.06
#2022-03-25|1329.29
#2022-03-28|1320.22
#2022-03-29|1327.36
#2022-03-30|1324.33
#2022-03-31|1317.07
#2022-04-01|1322.72
#2022-04-04|1318.68
#2022-04-05|1318.52
#2022-04-06|1306.08
#2022-04-07|1313.67
#2022-04-08|1317.28
#2022-04-11|1313.99
#2022-04-12|1310.40
#2022-04-13|1305.56
#2022-04-14|1308.72
#2022-04-15|1308.72
#2022-04-18|1308.63
#2022-04-19|1300.26
#2022-04-20|1297.61
#2022-04-21|1309.42
#2022-04-22|1304.62
#2022-04-25|1307.55
#2022-04-26|1306.29
#2022-04-27|1295.03
#2022-04-28|1302.58
#2022-04-29|1288.80
#2022-05-02|1288.54
#2022-05-03|1287.88
#2022-05-04|1296.04
#2022-05-05|1290.83
#2022-05-06|1283.39
#2022-05-09|1283.38
#2022-05-10|1278.43
#2022-05-11|1277.54
#2022-05-12|1271.71
#2022-05-13|1285.39
#2022-05-16|1284.63
#2022-05-17|1287.43
#2022-05-18|1291.21
#2022-05-19|1285.87
#2022-05-20|1314.34
#2022-05-23|1309.91
#2022-05-24|1306.67
#2022-05-25|1311.73
#2022-05-26|1312.86
#2022-05-27|1324.01
#2022-05-30|1320.24
#2022-05-31|1315.11
#2022-06-01|1313.01
#2022-06-02|1322.51
#2022-06-03|1322.58
#2022-06-06|1323.36
#2022-06-07|1315.69
#2022-06-08|1300.51
#2022-06-09|1290.84
#2022-06-10|1293.50
#2022-06-13|1292.68
#2022-06-14|1292.96
#2022-06-15|1270.21
#2022-06-16|1252.45
#2022-06-17|1246.52
#2022-06-20|1245.15
#2022-06-21|1214.15
#2022-06-22|1192.69
#2022-06-23|1184.21
#2022-06-24|1192.70
#2022-06-27|1199.57
#2022-06-28|1213.46
#2022-06-29|1200.52
#2022-06-30|1200.34
#2022-07-01|1200.36
#2022-07-04|1202.92
#2022-07-05|1212.87
#2022-07-06|1202.35
#2022-07-07|1210.90
#2022-07-08|1217.59
#2022-07-11|1208.67
#2022-07-12|1210.94
#2022-07-13|1217.79
#2022-07-14|1206.73
#2022-07-15|1200.10
#2022-07-18|1219.36
#2022-07-19|1208.18
#2022-07-20|1208.31
#2022-07-21|1201.99
#2022-07-22|1204.39
#2022-07-25|1202.15
#2022-07-26|1195.85
#2022-07-27|1208.21
#2022-07-28|1211.82
#2022-07-29|1212.33
#2022-08-01|1203.72
#2022-08-02|1195.97
#2022-08-03|1190.14
#2022-08-04|1192.13
#2022-08-05|1191.35
#2022-08-08|1194.54
#2022-08-09|1190.53
#2022-08-10|1191.66
#2022-08-11|1196.98
#2022-08-12|1206.23
#2022-08-15|1216.49
#2022-08-16|1213.89
#2022-08-17|1216.74
#2022-08-18|1215.38
#2022-08-19|1219.52
#2022-08-22|1215.52
#2022-08-23|1198.88
#2022-08-24|1187.23
#2022-08-25|1184.99
#2022-08-26|1190.36
#2022-08-29|1181.01
#2022-08-30|1173.24
#2022-08-31|1172.52
#2022-09-01|1156.23
#2022-09-02|1152.63
#2022-09-05|1145.74
#2022-09-06|1140.50
#2022-09-07|1137.74
#2022-09-08|1131.68
#2022-09-09|1135.32
#2022-09-12|1135.39
#2022-09-13|1142.41
#2022-09-14|1121.55
#2022-09-15|1121.97
#2022-09-16|1129.73
#2022-09-19|1133.86
#2022-09-20|1136.45
#2022-09-21|1126.73
#2022-09-22|1111.70
#2022-09-23|1109.31
#2022-09-26|1090.49
#2022-09-27|1069.60
#2022-09-28|1020.01
#2022-09-29|1030.93
#2022-09-30|1038.33
#2022-10-03|1027.78
#2022-10-04|1027.78
#2022-10-05|1048.61
#2022-10-06|1047.47
#2022-10-07|1033.93
#2022-10-10|1010.03
#2022-10-11|1011.18
#2022-10-12| 981.82
#2022-10-13| 977.05
#2022-10-14| 969.47
#2022-10-17| 967.80
#2022-10-18| 962.54
#2022-10-19| 966.50
#2022-10-20| 954.18
#2022-10-21| 925.96
#2022-10-24| 924.97
#2022-10-25| 920.16
#2022-10-26| 943.52
#2022-10-27| 944.33
#2022-10-28| 946.90
#2022-10-31| 934.45
#2022-11-01| 953.53
#2022-11-02| 974.95
#2022-11-03| 946.54
#2022-11-04| 956.24
#2022-11-07| 971.01
#2022-11-08| 978.23
#2022-11-09| 967.76
#2022-11-10| 953.34
#2022-11-11| 989.86
#2022-11-14|1006.72
#2022-11-15|1023.21
#2022-11-16|1026.24
#2022-11-17|1029.46
#2022-11-18|1010.44
#2022-11-21|1014.47
#2022-11-22|1015.29
#2022-11-23|1007.37
#2022-11-24|1016.57
#2022-11-25|1012.85
#2022-11-28| 999.88
#2022-11-29|1010.54
#2022-11-30|1015.34
#2022-12-01|1030.11
#2022-12-02|1009.54
#2022-12-05|1026.97
#2022-12-06|1042.04
#2022-12-07|1031.49
#2022-12-08|1027.31
#2022-12-09|1056.83
#2022-12-12|1060.93
#2022-12-13|1066.11
#2022-12-14|1079.68
#2022-12-15|1070.54
#2022-12-16|1054.44
#2022-12-19|1061.44
#2022-12-20|1062.72
#2022-12-21|1053.77
#2022-12-22|1069.88
#2022-12-23|1059.15
#2022-12-26|1059.15
#2022-12-27|1059.58
#2022-12-28|1081.64
#2022-12-29|1074.37
#2022-12-30|1076.43
#2023-01-02|1076.43
#2023-01-03|1082.07
#2023-01-04|1089.19
#2023-01-05|1093.45
#2023-01-06|1086.80
#2023-01-09|1089.74
#2023-01-10|1096.38
#2023-01-11|1085.74
#2023-01-12|1098.08
#2023-01-13|1095.01
#2023-01-16|1097.90
#2023-01-17|1090.38
#2023-01-18|1095.24
#2023-01-19|1097.37
#2023-01-20|1102.17
#2023-01-23|1101.45
#2023-01-24|1101.41
#2023-01-25|1101.33
#2023-01-26|1103.45
#2023-01-27|1110.88
#2023-01-30|1132.59
#2023-01-31|1111.70
#2023-02-01|1111.02
#2023-02-02|1116.97
#2023-02-03|1109.48
#2023-02-06|1100.96
#2023-02-07|1093.04
#2023-02-08|1095.87
#2023-02-09|1097.70
#2023-02-10|1094.10
#2023-02-13|1088.62
#2023-02-14|1095.17
#2023-02-15|1085.22
#2023-02-16|1077.88
#2023-02-17|1064.93
#2023-02-20|1068.71
#2023-02-21|1076.99
#2023-02-22|1067.91
#2023-02-23|1058.20
#2023-02-24|1063.42
#2023-02-27|1053.46
#2023-02-28|1052.56
#2023-03-01|1064.88
#2023-03-02|1061.89
#2023-03-03|1059.17
#2023-03-06|1070.67
#2023-03-07|1075.49
#2023-03-08|1065.39
#2023-03-09|1060.11
#2023-03-10|1049.21
#2023-03-13|1056.68
#2023-03-14|1072.04
#2023-03-15|1074.13
#2023-03-16|1072.21
#2023-03-17|1069.93
#2023-03-20|1062.80
#2023-03-21|1046.06
#2023-03-22|1046.99
#2023-03-23|1050.86
#2023-03-24|1044.66
#2023-03-27|1035.54
#2023-03-28|1042.13
#2023-03-29|1047.59
#2023-03-30|1047.71
#2023-03-31|1046.38
#2023-04-03|1043.85
#2023-04-04|1045.84
#2023-04-05|1045.77
#2023-04-06|1050.36
#2023-04-07|1050.36
#2023-04-10|1050.34
#2023-04-11|1057.15
#2023-04-12|1060.75
#2023-04-13|1060.70
#2023-04-14|1061.92
#2023-04-17|1067.83
#2023-04-18|1068.05
#2023-04-19|1058.08
#2023-04-20|1058.57
#2023-04-21|1059.81
#2023-04-24|1064.15
#2023-04-25|1059.95
#2023-04-26|1067.71
#2023-04-27|1076.72
#2023-04-28|1080.36
#2023-05-01|1080.37
#2023-05-02|1083.01
#2023-05-03|1079.43
#2023-05-04|1091.11
#2023-05-05|1104.91
#2023-05-08|1120.18
#2023-05-09|1140.41
#2023-05-10|1135.39
#2023-05-11|1149.43
#2023-05-12|1128.48
#2023-05-15|1136.28
#2023-05-16|1133.79
#2023-05-17|1121.52
#2023-05-18|1113.48
#2023-05-19|1120.28
#2023-05-22|1111.95
#2023-05-23|1086.00
#2023-05-24|1094.86
#2023-05-25|1090.89
#2023-05-26|1090.91
#2023-05-29|1089.45
#2023-05-30|1085.43
#2023-05-31|1072.63
#2023-06-01|1066.65
#2023-06-02|1077.82
#2023-06-05|1092.78
#2023-06-06|1089.49
#2023-06-07|1087.13
#2023-06-08|1084.57
#2023-06-09|1082.67
#2023-06-12|1077.79
#2023-06-13|1078.01
#2023-06-14|1066.92
#2023-06-15|1067.34
#2023-06-16|1091.26
#2023-06-19|1088.32
#2023-06-20|1123.51
#2023-06-21|1114.96
#2023-06-22|1114.50
#2023-06-23|1099.59
#2023-06-26|1084.31
#2023-06-27|1095.87
#2023-06-28|1107.48
#2023-06-29|1094.08
#2023-06-30|1098.56
#2023-07-03|1104.26
#2023-07-04|1099.49
#2023-07-05|1091.91
#2023-07-06|1077.12
#2023-07-07|1062.50
#2023-07-10|1053.47
#2023-07-11|1061.60
#2023-07-12|1064.20
#2023-07-13|1083.52
#2023-07-14|1091.24
#2023-07-17|1091.24
#2023-07-18|1082.93
#2023-07-19|1082.72
#2023-07-20|1086.97
#2023-07-21|1090.59
#2023-07-24|1084.01
#2023-07-25|1090.91
#2023-07-26|1106.02
#2023-07-27|1115.93
#2023-07-28|1123.22
#2023-07-31|1120.38
#2023-08-01|1128.64
#2023-08-02|1098.86
#2023-08-03|1100.22
#2023-08-04|1087.27
#2023-08-07|1099.73
#2023-08-08|1090.90
#2023-08-09|1091.42
#2023-08-10|1095.44
#2023-08-11|1096.96
#2023-08-14|1075.06
#2023-08-15|1066.64
#2023-08-16|1057.17
#2023-08-17|1048.00
#2023-08-18|1027.50
#2023-08-21|1016.62
#2023-08-22|1016.04
#2023-08-23|1016.10
#2023-08-24|1022.55
#2023-08-25|1021.07
#2023-08-28|1030.49
#2023-08-29|1046.71
#2023-08-30|1048.73
#2023-08-31|1050.20
#2023-09-01|1049.67
#2023-09-04|1054.95
#2023-09-05|1038.72
#2023-09-06|1034.00
#2023-09-07|1030.67
#2023-09-08|1030.65
#2023-09-11|1027.32
#2023-09-12|1027.60
#2023-09-13|1028.21
#2023-09-14|1021.84
#2023-09-15|1027.25
#2023-09-18|1019.15
#2023-09-19|1032.79
#2023-09-20|1029.20
#2023-09-21|1017.81
#2023-09-22|1028.70
#2023-09-25|1022.39
#2023-09-26|1011.02
#2023-09-27|1017.69
#2023-09-28|1005.35
#2023-09-29|1009.15
#2023-10-02|1009.06
#2023-10-03| 991.16
#2023-10-04| 972.99
#2023-10-05| 983.31
#2023-10-06|1001.24
#2023-10-09| 995.47
#2023-10-10|1002.15
#2023-10-11|1010.66
#2023-10-12|1026.76
#2023-10-13|1008.39
#2023-10-16|1009.74
#2023-10-17|1018.55
#2023-10-18|1019.64
#2023-10-19|1000.03
#2023-10-20| 993.48
#2023-10-23| 993.44
#2023-10-24| 989.80
#2023-10-25| 990.49
#2023-10-26| 993.01
#2023-10-27|1008.00
#2023-10-30|1013.00
#2023-10-31| 998.41
#2023-11-01|1003.33
#2023-11-02|1020.92
#2023-11-03|1038.16
#2023-11-06|1042.74
#2023-11-07|1023.57
#2023-11-08|1013.21
#2023-11-09|1012.72
#2023-11-10|1000.60
#2023-11-13|1015.94
#2023-11-14|1021.03
#2023-11-15|1047.85
#2023-11-16|1041.45
#2023-11-17|1037.96
#2023-11-20|1054.43
#2023-11-21|1049.64
#2023-11-22|1052.14
#2023-11-23|1060.02
#2023-11-24|1050.58
#2023-11-27|1048.68
#2023-11-28|1038.02
#2023-11-29|1033.34
#2023-11-30|1045.11
#2023-12-01|1026.95
#2023-12-04|1032.23
#2023-12-05|1027.11
#2023-12-06|1039.72
#2023-12-07|1049.80
#2023-12-08|1057.69
#2023-12-11|1058.60
#2023-12-12|1071.21
#2023-12-13|1058.32
#2023-12-14|1106.62
#2023-12-15|1118.93
#2023-12-18|1117.38
#2023-12-19|1108.10
#2023-12-20|1105.46
#2023-12-21|1112.97
#2023-12-22|1113.28
#2023-12-25|1113.28
#2023-12-26|1114.02
#2023-12-27|1123.10
#2023-12-28|1134.91
#2023-12-29|1138.59
#2024-01-01|1138.59
#2024-01-02|1131.33
#2024-01-03|1123.46
#2024-01-04|1128.68
#2024-01-05|1128.68
#2024-01-08|1117.56
#2024-01-09|1121.96
#2024-01-10|1115.20
#2024-01-11|1118.40
#2024-01-12|1116.75
#2024-01-15|1125.37
#2024-01-16|1108.52
#2024-01-17|1072.56
#2024-01-18|1086.51
#2024-01-19|1079.26
#2024-01-22|1068.26
#2024-01-23|1071.65
#2024-01-24|1086.35
#2024-01-25|1103.05
#2024-01-26|1096.51
#2024-01-29|1111.33
#2024-01-30|1097.01
#2024-01-31|1099.54
#2024-02-01|1106.25
#2024-02-02|1120.09
#2024-02-05|1118.68
#2024-02-06|1158.13
#2024-02-07|1145.92
#2024-02-08|1131.50
#2024-02-09|1126.73
#2024-02-12|1127.06
#2024-02-13|1127.08
#2024-02-14|1123.22
#2024-02-15|1118.42
#2024-02-16|1131.25
#2024-02-19|1135.58
#2024-02-20|1151.71
#2024-02-21|1152.32
#2024-02-22|1148.96
#2024-02-23|1141.85
#2024-02-26|1143.46
#2024-02-27|1171.66
#2024-02-28|1173.58
#2024-02-29|1155.97
#2024-03-01|1156.21
#2024-03-04|1161.83
#2024-03-05|1139.40
#2024-03-06|1154.77
#2024-03-07|1151.03
#2024-03-08|1145.30
#2024-03-11|1144.62
#2024-03-12|1162.82
#2024-03-13|1158.05
#2024-03-14|1147.21
#2024-03-15|1144.43
#2024-03-18|1146.14
#2024-03-19|1133.84
#2024-03-20|1133.76
#2024-03-21|1168.54
#2024-03-22|1152.03
#2024-03-25|1158.66
#2024-03-26|1151.41
#2024-03-27|1141.38
#2024-03-28|1128.36
#2024-03-29|1128.36
#2024-04-01|1128.56
#2024-04-02|1131.77
#2024-04-03|1123.70
#2024-04-04|1123.76
#2024-04-05|1114.72
#2024-04-08|1117.28
#2024-04-09|1129.88
#2024-04-10|1144.99
#2024-04-11|1133.22
#2024-04-12|1112.19
#2024-04-15|1104.84
#2024-04-16|1085.82
#2024-04-17|1086.14
#2024-04-18|1079.45
#2024-04-19|1076.13
#2024-04-22|1094.80
#2024-04-23|1105.02
#2024-04-24|1118.73
#2024-04-25|1132.24
#2024-04-26|1126.79
#2024-04-29|1126.82
#2024-04-30|1120.61
#2024-05-01|1120.27
#2024-05-02|1127.97
#2024-05-03|1133.02
#2024-05-06|1141.80
#2024-05-07|1146.12
#2024-05-08|1142.02
#2024-05-09|1148.41
#2024-05-10|1179.35
#2024-05-13|1187.00
#2024-05-14|1187.55
#2024-05-15|1187.78
#2024-05-16|1203.42
#2024-05-17|1195.36
#2024-05-20|1207.19
#2024-05-21|1197.32
#2024-05-22|1200.79
#2024-05-23|1195.80
#2024-05-24|1176.01
#2024-05-27|1186.84
#2024-05-28|1188.91
#2024-05-29|1161.82
#2024-05-30|1141.32
#2024-05-31|1132.92
#2024-06-03|1153.25
#2024-06-04|1168.47
#2024-06-05|1158.41
#2024-06-06|1166.48
#2024-06-07|1175.42
#2024-06-10|1175.15
#2024-06-11|1169.31
#2024-06-12|1153.01
#2024-06-13|1173.44
#2024-06-14|1165.29
#2024-06-17|1143.33
#2024-06-18|1148.93
#2024-06-19|1163.26
#2024-06-20|1155.79
#2024-06-21|1130.23
#2024-06-24|1138.35
#2024-06-25|1123.47
#2024-06-26|1139.02
#2024-06-27|1124.98
#2024-06-28|1144.27
#2024-07-01|1143.54
#2024-07-02|1147.89
#2024-07-03|1158.89
#2024-07-04|1157.65
#2024-07-05|1148.69
#2024-07-08|1148.03
#2024-07-09|1148.95
#2024-07-10|1158.08
#2024-07-11|1183.05
#2024-07-12|1215.02
#2024-07-15|1203.24
#2024-07-16|1192.45
#2024-07-17|1209.05
#2024-07-18|1216.22
#2024-07-19|1208.01
#2024-07-22|1224.88
#2024-07-23|1214.42
#2024-07-24|1219.32
#2024-07-25|1231.45
#2024-07-26|1231.79
#2024-07-29|1248.09
#2024-07-30|1238.86
#2024-07-31|1246.12
#2024-08-01|1288.54
#2024-08-02|1276.11
#2024-08-05|1277.45
#2024-08-06|1266.50
#2024-08-07|1298.86
#2024-08-08|1300.60
#2024-08-09|1299.00
#2024-08-12|1304.91
#2024-08-13|1317.80
#2024-08-14|1321.52
#2024-08-15|1314.73
#2024-08-16|1303.11
#2024-08-19|1292.63
#2024-08-20|1295.36
#2024-08-21|1283.27
#2024-08-22|1280.56
#2024-08-23|1277.48
#2024-08-26|1288.96
#2024-08-27|1300.73
#2024-08-28|1306.71
#2024-08-29|1302.43
#2024-08-30|1305.68
#2024-09-02|1298.60
#2024-09-03|1287.88
#2024-09-04|1289.97
#2024-09-05|1297.31
#2024-09-06|1297.69
#2024-09-09|1300.25
#2024-09-10|1302.73
#2024-09-11|1282.91
#2024-09-12|1289.24
#2024-09-13|1302.65
#2024-09-16|1317.50
#2024-09-17|1336.04
#2024-09-18|1336.10
#2024-09-19|1327.09
#2024-09-20|1323.41
#2024-09-23|1325.54
#2024-09-24|1324.68
#2024-09-25|1325.17
#2024-09-26|1306.85
#2024-09-27|1317.25
#2024-09-30|1288.59
#2024-10-01|1287.15
#2024-10-02|1298.34
#2024-10-03|1288.97
#2024-10-04|1292.64
#2024-10-07|1288.72
#2024-10-08|1254.08
#2024-10-09|1251.78
#2024-10-10|1259.76
#2024-10-11|1259.37
#2024-10-14|1270.82
#2024-10-15|1259.51
#2024-10-16|1254.78
#2024-10-17|1259.73
#2024-10-18|1272.14
#2024-10-21|1269.78
#2024-10-22|1270.03
#2024-10-23|1266.81
#2024-10-24|1269.97
#2024-10-25|1268.58
#2024-10-28|1272.79
#2024-10-29|1271.43
#2024-10-30|1265.60
#2024-10-31|1259.07
#2024-11-01|1267.88
#2024-11-04|1273.82
#2024-11-05|1272.27
#2024-11-06|1255.35
#2024-11-07|1255.08
#2024-11-08|1256.17
#2024-11-11|1257.30
#2024-11-12|1252.85
#2024-11-13|1242.65
#2024-11-14|1235.38
#2024-11-15|1246.10
#2024-11-18|1240.63
#2024-11-19|1251.84
#2024-11-20|1251.33
#2024-11-21|1258.70
#2024-11-22|1245.99
#2024-11-25|1238.34
#2024-11-26|1234.59
#2024-11-27|1236.22
#2024-11-28|1237.10
#2024-11-29|1238.60
#2024-12-02|1233.57
#2024-12-03|1249.58
#2024-12-04|1245.98
#2024-12-05|1245.70
#2024-12-06|1249.72
#2024-12-09|1253.68
#2024-12-10|1259.92
#2024-12-11|1258.33
#2024-12-12|1257.29
#2024-12-13|1244.50
#2024-12-16|1250.30
#2024-12-17|1244.85
#2024-12-18|1255.66
#2024-12-19|1241.18
#2024-12-20|1246.57
#2024-12-23|1261.70
#2024-12-24|1272.99
#2024-12-25|1272.99
#2024-12-26|1272.83
#2024-12-27|1272.92
#2024-12-30|1280.21
#2024-12-31|1283.71
#2025-01-01|1283.71
#2025-01-02|1259.52
#2025-01-03|1260.74
#2025-01-06|1264.63
#2025-01-07|1251.38
#2025-01-08|1243.63
#2025-01-09|1239.73
#2025-01-10|1243.14
#2025-01-13|1228.77
#2025-01-14|1236.01
#2025-01-15|1234.41
#2025-01-16|1244.54
#2025-01-17|1258.90
#2025-01-20|1266.54
#2025-01-21|1260.14
#2025-01-22|1242.17
#2025-01-23|1237.10
#2025-01-24|1239.06
#2025-01-27|1240.62
#2025-01-28|1237.01
#2025-01-29|1236.89
#2025-01-30|1236.96
#2025-01-31|1236.87
#2025-02-03|1234.74
#2025-02-04|1234.78
#2025-02-05|1226.63
#2025-02-06|1232.95
#2025-02-07|1221.41
#2025-02-10|1223.58
#2025-02-11|1220.18
#2025-02-12|1229.91
#2025-02-13|1233.63
#2025-02-14|1230.41
#2025-02-17|1237.98
#2025-02-18|1243.73
#2025-02-19|1239.74
#2025-02-20|1237.99
#2025-02-21|1242.29
#2025-02-24|1263.66
#2025-02-25|1258.84
#2025-02-26|1265.95
#2025-02-27|1264.58
#2025-02-28|1263.51
#2025-03-03|1254.13
#2025-03-04|1263.61
#2025-03-05|1285.52
#2025-03-06|1289.92
#2025-03-07|1284.83
#2025-03-10|1280.49
#2025-03-11|1286.93
#2025-03-12|1284.14
#2025-03-13|1281.53
#2025-03-14|1265.98
#2025-03-17|1271.83
#2025-03-18|1270.46
#2025-03-19|1275.75
#2025-03-20|1266.28
#2025-03-21|1264.02
#2025-03-24|1271.14
#2025-03-25|1257.39
#2025-03-26|1254.62
#2025-03-27|1255.21
#2025-03-28|1255.35
#2025-03-31|1237.59
#2025-04-01|1256.55
#2025-04-02|1255.84
#2025-04-03|1266.85
#2025-04-04|1268.02
#2025-04-07|1211.44
#2025-04-08|1204.73
#2025-04-09|1205.75
#2025-04-10|1222.66
#2025-04-11|1224.89
#2025-04-14|1244.74
#2025-04-15|1248.99
#2025-04-16|1252.68
#2025-04-17|1262.42
#2025-04-18|1262.42
#2025-04-21|1262.86
#2025-04-22|1271.88
#2025-04-23|1281.43
#2025-04-24|1283.78
#2025-04-25|1286.38
#2025-04-28|1295.94
#2025-04-29|1295.47
#2025-04-30|1295.68
#2025-05-01|1295.24
#2025-05-02|1298.07
#2025-05-05|1298.07
#2025-05-06|1312.24
#2025-05-07|1308.05
#2025-05-08|1310.30
#2025-05-09|1312.82
#2025-05-12|1311.37
#2025-05-13|1305.64
#2025-05-14|1306.81
#2025-05-15|1300.27
#2025-05-16|1297.85
#2025-05-19|1300.28
#2025-05-20|1313.47
#2025-05-21|1311.60
#2025-05-22|1309.65
#2025-05-23|1304.35
#2025-05-26|1305.34
#2025-05-27|1305.31
#2025-05-28|1303.87
#2025-05-29|1306.00
#2025-05-30|1302.94
#2025-06-02|1301.86
#2025-06-03|1324.17
#2025-06-04|1315.73
#2025-06-05|1328.86
#2025-06-06|1325.42
#2025-06-09|1321.99
#2025-06-10|1325.02
#2025-06-11|1324.71
#2025-06-12|1321.68
#2025-06-13|1328.51
#2025-06-16|1330.91
#2025-06-17|1331.80
#2025-06-18|1323.83
#2025-06-19|1307.59
#2025-06-20|1308.42
#2025-06-23|1305.93
#2025-06-24|1319.03
#2025-06-25|1327.10
#2025-06-26|1321.94
#2025-06-27|1307.49
#2025-06-30|1301.45
#2025-07-01|1301.45
#2025-07-02|1314.65
#2025-07-03|1319.24
#2025-07-04|1319.69
#2025-07-07|1322.02
#2025-07-08|1316.02
#2025-07-09|1310.05
#2025-07-10|1312.61
#2025-07-11|1316.86
#2025-07-14|1322.65
#2025-07-15|1330.50
#2025-07-16|1330.31
#2025-07-17|1329.35
#2025-07-18|1331.97
#2025-07-21|1345.10
#2025-07-22|1363.94
#2025-07-23|1363.85
#2025-07-24|1362.49
#2025-07-25|1356.25
#2025-07-28|1366.25
#2025-07-29|1368.08
#2025-07-30|1375.05
#2025-07-31|1357.03
#2025-08-01|1342.04
#2025-08-04|1350.03
#2025-08-05|1354.45
#2025-08-06|1345.17
#2025-08-07|1359.89
#2025-08-08|1365.21
#2025-08-11|1373.38
#2025-08-12|1374.65
#2025-08-13|1375.56
#2025-08-14|1368.75
#2025-08-15|1360.75
#2025-08-18|1355.04
#2025-08-19|1349.83
#2025-08-20|1348.14
#2025-08-21|1338.18
#2025-08-22|1339.35
#2025-08-25|1349.94
#2025-08-26|1347.69
#2025-08-27|1346.50
#2025-08-28|1344.85
#2025-08-29|1346.85
#2025-09-01|1349.83
#2025-09-02|1346.76
#2025-09-03|1343.02
#2025-09-04|1342.82
#2025-09-05|1360.84
#2025-09-08|1370.91
#2025-09-09|1372.32
#2025-09-10|1375.93
#2025-09-11|1389.05
#2025-09-12|1390.58
#2025-09-15|1391.13
#2025-09-16|1388.68
#2025-09-17|1386.77
#2025-09-18|1378.92
#2025-09-19|1365.70
#2025-09-22|1356.76
#2025-09-23|1357.81
#2025-09-24|1352.84
#2025-09-25|1343.22
#2025-09-26|1341.38
#2025-09-29|1344.17
#2025-09-30|1341.10
#2025-10-01|1340.83
#2025-10-02|1347.78
#2025-10-03|1347.40
#2025-10-06|1342.23
#2025-10-07|1342.17
#2025-10-08|1340.87
#2025-10-09|1361.39
#2025-10-10|1368.26
#2025-10-13|1372.13
#2025-10-14|1372.41
#2025-10-15|1387.80
#2025-10-16|1396.30
#2025-10-17|1390.51
#2025-10-20|1401.03
#2025-10-21|1398.41
#2025-10-22|1391.74
#2025-10-23|1396.84
#2025-10-24|1394.77
#2025-10-27|1397.24
#2025-10-28|1403.52
#2025-10-29|1403.34
#2025-10-30|1403.73
#2025-10-31|1395.31
#2025-11-03|1402.13
#2025-11-04|1405.67
#2025-11-05|1413.04
#2025-11-06|1432.34
#2025-11-07|1440.49
#2025-11-10|1442.27
#2025-11-11|1446.42
#2025-11-12|1461.83
#2025-11-13|1450.88
#2025-11-14|1446.19
#2025-11-17|1446.40
#2025-11-18|1427.15
#2025-11-19|1424.39
#2025-11-20|1426.11
#2025-11-21|1408.51
#2025-11-24|1428.97
#2025-11-25|1427.41
#2025-11-26|1426.05
#2025-11-27|1429.16
#2025-11-28|1425.60
#2025-12-01|1428.02
#2025-12-02|1439.94
#2025-12-03|1433.73
#2025-12-04|1442.06
#2025-12-05|1426.69
#2025-12-08|1413.11
#2025-12-09|1395.50
#2025-12-10|1399.25