Table Data - NASDAQ Hong Kong Large Cap Index
| Title | NASDAQ Hong Kong Large Cap Index |
|---|---|
| Series ID | NASDAQNQHKLC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:47 PM CST |
| Notes | For more information about this series, see: NQHKLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 658.73 |
| 2001-04-02 | 658.49 |
| 2001-04-03 | 659.45 |
| 2001-04-04 | 641.84 |
| 2001-04-05 | 641.83 |
| 2001-04-06 | 640.23 |
| 2001-04-09 | 625.64 |
| 2001-04-10 | 615.93 |
| 2001-04-11 | 637.43 |
| 2001-04-12 | 653.30 |
| 2001-04-13 | . |
| 2001-04-16 | 653.27 |
| 2001-04-17 | 643.81 |
| 2001-04-18 | 661.70 |
| 2001-04-19 | 688.80 |
| 2001-04-20 | 681.04 |
| 2001-04-23 | 676.95 |
| 2001-04-24 | 675.45 |
| 2001-04-25 | 668.21 |
| 2001-04-26 | 666.48 |
| 2001-04-27 | 668.95 |
| 2001-04-30 | 668.97 |
| 2001-05-01 | 668.97 |
| 2001-05-02 | 679.17 |
| 2001-05-03 | 679.07 |
| 2001-05-04 | 668.34 |
| 2001-05-07 | 684.92 |
| 2001-05-08 | 682.10 |
| 2001-05-09 | 682.76 |
| 2001-05-10 | 688.75 |
| 2001-05-11 | 692.13 |
| 2001-05-14 | 675.75 |
| 2001-05-15 | 674.62 |
| 2001-05-16 | 680.85 |
| 2001-05-17 | 690.13 |
| 2001-05-18 | 683.18 |
| 2001-05-21 | 692.77 |
| 2001-05-22 | 696.39 |
| 2001-05-23 | 695.51 |
| 2001-05-24 | 694.90 |
| 2001-05-25 | 685.60 |
| 2001-05-28 | . |
| 2001-05-29 | 679.88 |
| 2001-05-30 | 671.58 |
| 2001-05-31 | 658.97 |
| 2001-06-01 | 661.29 |
| 2001-06-04 | 663.93 |
| 2001-06-05 | 675.19 |
| 2001-06-06 | 679.98 |
| 2001-06-07 | 686.84 |
| 2001-06-08 | 687.13 |
| 2001-06-11 | 675.82 |
| 2001-06-12 | 668.47 |
| 2001-06-13 | 662.61 |
| 2001-06-14 | 650.93 |
| 2001-06-15 | 643.14 |
| 2001-06-18 | 641.96 |
| 2001-06-19 | 646.10 |
| 2001-06-20 | 639.04 |
| 2001-06-21 | 649.35 |
| 2001-06-22 | 639.77 |
| 2001-06-25 | 639.78 |
| 2001-06-26 | 634.72 |
| 2001-06-27 | 632.40 |
| 2001-06-28 | 624.35 |
| 2001-06-29 | 635.36 |
| 2001-07-02 | 635.37 |
| 2001-07-03 | 637.90 |
| 2001-07-04 | . |
| 2001-07-05 | 634.15 |
| 2001-07-06 | 634.15 |
| 2001-07-09 | 623.26 |
| 2001-07-10 | 629.36 |
| 2001-07-11 | 626.34 |
| 2001-07-12 | 629.54 |
| 2001-07-13 | 623.45 |
| 2001-07-16 | 622.63 |
| 2001-07-17 | 625.95 |
| 2001-07-18 | 628.70 |
| 2001-07-19 | 622.36 |
| 2001-07-20 | 624.38 |
| 2001-07-23 | 623.12 |
| 2001-07-24 | 614.65 |
| 2001-07-25 | 614.65 |
| 2001-07-26 | 600.65 |
| 2001-07-27 | 604.69 |
| 2001-07-30 | 600.11 |
| 2001-07-31 | 617.21 |
| 2001-08-01 | 627.30 |
| 2001-08-02 | 623.05 |
| 2001-08-03 | 611.50 |
| 2001-08-06 | 608.45 |
| 2001-08-07 | 600.41 |
| 2001-08-08 | 588.96 |
| 2001-08-09 | 571.98 |
| 2001-08-10 | 577.90 |
| 2001-08-13 | 563.22 |
| 2001-08-14 | 578.04 |
| 2001-08-15 | 581.89 |
| 2001-08-16 | 578.42 |
| 2001-08-17 | 590.45 |
| 2001-08-20 | 581.97 |
| 2001-08-21 | 576.98 |
| 2001-08-22 | 574.39 |
| 2001-08-23 | 582.22 |
| 2001-08-24 | 584.03 |
| 2001-08-27 | 589.99 |
| 2001-08-28 | 591.11 |
| 2001-08-29 | 595.03 |
| 2001-08-30 | 596.00 |
| 2001-08-31 | 580.67 |
| 2001-09-03 | . |
| 2001-09-04 | 585.19 |
| 2001-09-05 | 577.41 |
| 2001-09-06 | 560.88 |
| 2001-09-07 | 539.83 |
| 2001-09-10 | 540.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 477.79 |
| 2001-09-18 | 471.13 |
| 2001-09-19 | 480.33 |
| 2001-09-20 | 465.91 |
| 2001-09-21 | 444.22 |
| 2001-09-24 | 460.54 |
| 2001-09-25 | 463.29 |
| 2001-09-26 | 464.00 |
| 2001-09-27 | 483.38 |
| 2001-09-28 | 496.27 |
| 2001-10-01 | 496.32 |
| 2001-10-02 | 496.31 |
| 2001-10-03 | 499.27 |
| 2001-10-04 | 508.04 |
| 2001-10-05 | 513.97 |
| 2001-10-08 | 498.79 |
| 2001-10-09 | 514.53 |
| 2001-10-10 | 511.65 |
| 2001-10-11 | 522.52 |
| 2001-10-12 | 511.56 |
| 2001-10-15 | 510.71 |
| 2001-10-16 | 515.30 |
| 2001-10-17 | 533.79 |
| 2001-10-18 | 514.45 |
| 2001-10-19 | 506.69 |
| 2001-10-22 | 508.33 |
| 2001-10-23 | 522.06 |
| 2001-10-24 | 519.76 |
| 2001-10-25 | 519.77 |
| 2001-10-26 | 527.68 |
| 2001-10-29 | 516.73 |
| 2001-10-30 | 512.55 |
| 2001-10-31 | 512.25 |
| 2001-11-01 | 514.98 |
| 2001-11-02 | 512.82 |
| 2001-11-05 | 525.85 |
| 2001-11-06 | 525.10 |
| 2001-11-07 | 518.92 |
| 2001-11-08 | 533.94 |
| 2001-11-09 | 542.64 |
| 2001-11-12 | 545.35 |
| 2001-11-13 | 547.18 |
| 2001-11-14 | 565.14 |
| 2001-11-15 | 579.50 |
| 2001-11-16 | 585.70 |
| 2001-11-19 | 586.07 |
| 2001-11-20 | 581.11 |
| 2001-11-21 | 577.09 |
| 2001-11-22 | . |
| 2001-11-23 | 579.95 |
| 2001-11-26 | 587.82 |
| 2001-11-27 | 578.89 |
| 2001-11-28 | 564.72 |
| 2001-11-29 | 566.90 |
| 2001-11-30 | 577.61 |
| 2001-12-03 | 575.48 |
| 2001-12-04 | 594.55 |
| 2001-12-05 | 614.15 |
| 2001-12-06 | 611.39 |
| 2001-12-07 | 616.53 |
| 2001-12-10 | 618.36 |
| 2001-12-11 | 610.15 |
| 2001-12-12 | 620.63 |
| 2001-12-13 | 607.49 |
| 2001-12-14 | 602.24 |
| 2001-12-17 | 604.21 |
| 2001-12-18 | 608.21 |
| 2001-12-19 | 614.40 |
| 2001-12-20 | 615.49 |
| 2001-12-21 | 594.02 |
| 2001-12-24 | 595.09 |
| 2001-12-25 | . |
| 2001-12-26 | 595.09 |
| 2001-12-27 | 601.68 |
| 2001-12-28 | 607.38 |
| 2001-12-31 | 605.02 |
| 2002-01-01 | . |
| 2002-01-02 | 602.88 |
| 2002-01-03 | 603.67 |
| 2002-01-04 | 617.51 |
| 2002-01-07 | 633.50 |
| 2002-01-08 | 629.30 |
| 2002-01-09 | 625.61 |
| 2002-01-10 | 616.01 |
| 2002-01-11 | 606.48 |
| 2002-01-14 | 609.32 |
| 2002-01-15 | 599.87 |
| 2002-01-16 | 596.85 |
| 2002-01-17 | 600.74 |
| 2002-01-18 | 595.32 |
| 2002-01-21 | . |
| 2002-01-22 | 592.16 |
| 2002-01-23 | 590.86 |
| 2002-01-24 | 587.74 |
| 2002-01-25 | 586.69 |
| 2002-01-28 | 586.02 |
| 2002-01-29 | 601.71 |
| 2002-01-30 | 587.13 |
| 2002-01-31 | 585.91 |
| 2002-02-01 | 579.25 |
| 2002-02-04 | 581.95 |
| 2002-02-05 | 574.19 |
| 2002-02-06 | 573.72 |
| 2002-02-07 | 562.17 |
| 2002-02-08 | 560.58 |
| 2002-02-11 | 573.81 |
| 2002-02-12 | 573.80 |
| 2002-02-13 | 573.81 |
| 2002-02-14 | 573.81 |
| 2002-02-15 | 577.89 |
| 2002-02-18 | . |
| 2002-02-19 | 571.75 |
| 2002-02-20 | 573.54 |
| 2002-02-21 | 575.84 |
| 2002-02-22 | 566.46 |
| 2002-02-25 | 552.27 |
| 2002-02-26 | 543.49 |
| 2002-02-27 | 547.13 |
| 2002-02-28 | 536.52 |
| 2002-03-01 | 536.68 |
| 2002-03-04 | 552.80 |
| 2002-03-05 | 567.38 |
| 2002-03-06 | 565.57 |
| 2002-03-07 | 573.45 |
| 2002-03-08 | 575.54 |
| 2002-03-11 | 579.25 |
| 2002-03-12 | 578.35 |
| 2002-03-13 | 575.12 |
| 2002-03-14 | 580.34 |
| 2002-03-15 | 578.21 |
| 2002-03-18 | 577.57 |
| 2002-03-19 | 576.72 |
| 2002-03-20 | 571.23 |
| 2002-03-21 | 559.19 |
| 2002-03-22 | 560.31 |
| 2002-03-25 | 561.68 |
| 2002-03-26 | 558.70 |
| 2002-03-27 | 568.03 |
| 2002-03-28 | 568.02 |
| 2002-03-29 | . |
| 2002-04-01 | 568.02 |
| 2002-04-02 | 558.57 |
| 2002-04-03 | 555.04 |
| 2002-04-04 | 558.32 |
| 2002-04-05 | 558.32 |
| 2002-04-08 | 550.05 |
| 2002-04-09 | 550.49 |
| 2002-04-10 | 545.32 |
| 2002-04-11 | 550.45 |
| 2002-04-12 | 549.51 |
| 2002-04-15 | 546.51 |
| 2002-04-16 | 549.37 |
| 2002-04-17 | 568.29 |
| 2002-04-18 | 576.15 |
| 2002-04-19 | 580.54 |
| 2002-04-22 | 572.65 |
| 2002-04-23 | 582.06 |
| 2002-04-24 | 588.09 |
| 2002-04-25 | 581.88 |
| 2002-04-26 | 581.06 |
| 2002-04-29 | 579.78 |
| 2002-04-30 | 589.39 |
| 2002-05-01 | 589.40 |
| 2002-05-02 | 604.19 |
| 2002-05-03 | 602.91 |
| 2002-05-06 | 602.02 |
| 2002-05-07 | 605.88 |
| 2002-05-08 | 599.85 |
| 2002-05-09 | 594.36 |
| 2002-05-10 | 595.03 |
| 2002-05-13 | 599.65 |
| 2002-05-14 | 590.86 |
| 2002-05-15 | 600.57 |
| 2002-05-16 | 602.43 |
| 2002-05-17 | 607.27 |
| 2002-05-20 | 607.25 |
| 2002-05-21 | 598.95 |
| 2002-05-22 | 601.37 |
| 2002-05-23 | 591.15 |
| 2002-05-24 | 586.71 |
| 2002-05-27 | . |
| 2002-05-28 | 581.71 |
| 2002-05-29 | 574.00 |
| 2002-05-30 | 568.02 |
| 2002-05-31 | 565.15 |
| 2002-06-03 | 564.80 |
| 2002-06-04 | 565.24 |
| 2002-06-05 | 572.14 |
| 2002-06-06 | 570.85 |
| 2002-06-07 | 570.36 |
| 2002-06-10 | 571.70 |
| 2002-06-11 | 566.34 |
| 2002-06-12 | 560.75 |
| 2002-06-13 | 559.63 |
| 2002-06-14 | 552.31 |
| 2002-06-17 | 546.92 |
| 2002-06-18 | 543.39 |
| 2002-06-19 | 531.63 |
| 2002-06-20 | 538.50 |
| 2002-06-21 | 530.46 |
| 2002-06-24 | 530.25 |
| 2002-06-25 | 528.00 |
| 2002-06-26 | 516.84 |
| 2002-06-27 | 527.15 |
| 2002-06-28 | 525.80 |
| 2002-07-01 | 525.81 |
| 2002-07-02 | 519.92 |
| 2002-07-03 | 530.26 |
| 2002-07-04 | . |
| 2002-07-05 | 546.55 |
| 2002-07-08 | 542.27 |
| 2002-07-09 | 542.57 |
| 2002-07-10 | 543.43 |
| 2002-07-11 | 530.71 |
| 2002-07-12 | 534.89 |
| 2002-07-15 | 535.31 |
| 2002-07-16 | 522.88 |
| 2002-07-17 | 517.79 |
| 2002-07-18 | 524.49 |
| 2002-07-19 | 519.21 |
| 2002-07-22 | 507.89 |
| 2002-07-23 | 523.22 |
| 2002-07-24 | 508.56 |
| 2002-07-25 | 498.18 |
| 2002-07-26 | 491.03 |
| 2002-07-29 | 506.14 |
| 2002-07-30 | 513.35 |
| 2002-07-31 | 517.19 |
| 2002-08-01 | 510.99 |
| 2002-08-02 | 501.62 |
| 2002-08-05 | 491.84 |
| 2002-08-06 | 482.61 |
| 2002-08-07 | 494.94 |
| 2002-08-08 | 490.49 |
| 2002-08-09 | 484.37 |
| 2002-08-12 | 477.74 |
| 2002-08-13 | 488.49 |
| 2002-08-14 | 481.62 |
| 2002-08-15 | 491.86 |
| 2002-08-16 | 493.86 |
| 2002-08-19 | 490.14 |
| 2002-08-20 | 500.75 |
| 2002-08-21 | 505.37 |
| 2002-08-22 | 505.62 |
| 2002-08-23 | 499.33 |
| 2002-08-26 | 499.18 |
| 2002-08-27 | 492.07 |
| 2002-08-28 | 486.96 |
| 2002-08-29 | 482.80 |
| 2002-08-30 | 480.70 |
| 2002-09-02 | . |
| 2002-09-03 | 473.76 |
| 2002-09-04 | 480.05 |
| 2002-09-05 | 475.12 |
| 2002-09-06 | 476.97 |
| 2002-09-09 | 474.12 |
| 2002-09-10 | 480.30 |
| 2002-09-11 | 480.53 |
| 2002-09-12 | 482.65 |
| 2002-09-13 | 471.47 |
| 2002-09-16 | 459.62 |
| 2002-09-17 | 470.32 |
| 2002-09-18 | 460.63 |
| 2002-09-19 | 457.58 |
| 2002-09-20 | 450.54 |
| 2002-09-23 | 446.01 |
| 2002-09-24 | 443.05 |
| 2002-09-25 | 444.52 |
| 2002-09-26 | 454.90 |
| 2002-09-27 | 456.88 |
| 2002-09-30 | 441.26 |
| 2002-10-01 | 441.27 |
| 2002-10-02 | 438.40 |
| 2002-10-03 | 430.48 |
| 2002-10-04 | 431.66 |
| 2002-10-07 | 427.78 |
| 2002-10-08 | 429.56 |
| 2002-10-09 | 432.91 |
| 2002-10-10 | 423.48 |
| 2002-10-11 | 427.32 |
| 2002-10-14 | 427.32 |
| 2002-10-15 | 444.89 |
| 2002-10-16 | 445.46 |
| 2002-10-17 | 452.61 |
| 2002-10-18 | 453.10 |
| 2002-10-21 | 451.96 |
| 2002-10-22 | 452.73 |
| 2002-10-23 | 463.02 |
| 2002-10-24 | 462.34 |
| 2002-10-25 | 464.79 |
| 2002-10-28 | 472.32 |
| 2002-10-29 | 462.42 |
| 2002-10-30 | 459.53 |
| 2002-10-31 | 454.69 |
| 2002-11-01 | 453.46 |
| 2002-11-04 | 469.22 |
| 2002-11-05 | 465.63 |
| 2002-11-06 | 468.00 |
| 2002-11-07 | 471.48 |
| 2002-11-08 | 467.11 |
| 2002-11-11 | 460.41 |
| 2002-11-12 | 461.35 |
| 2002-11-13 | 460.44 |
| 2002-11-14 | 469.30 |
| 2002-11-15 | 476.97 |
| 2002-11-18 | 473.06 |
| 2002-11-19 | 477.49 |
| 2002-11-20 | 479.42 |
| 2002-11-21 | 481.10 |
| 2002-11-22 | 483.99 |
| 2002-11-25 | 486.23 |
| 2002-11-26 | 479.10 |
| 2002-11-27 | 476.88 |
| 2002-11-28 | . |
| 2002-11-29 | 483.22 |
| 2002-12-02 | 487.87 |
| 2002-12-03 | 485.56 |
| 2002-12-04 | 475.27 |
| 2002-12-05 | 473.97 |
| 2002-12-06 | 473.53 |
| 2002-12-09 | 466.80 |
| 2002-12-10 | 466.71 |
| 2002-12-11 | 463.73 |
| 2002-12-12 | 462.96 |
| 2002-12-13 | 459.98 |
| 2002-12-16 | 461.39 |
| 2002-12-17 | 462.87 |
| 2002-12-18 | 453.95 |
| 2002-12-19 | 455.71 |
| 2002-12-20 | 459.23 |
| 2002-12-23 | 457.11 |
| 2002-12-24 | 455.00 |
| 2002-12-25 | . |
| 2002-12-26 | 455.00 |
| 2002-12-27 | 449.40 |
| 2002-12-30 | 442.93 |
| 2002-12-31 | 446.48 |
| 2003-01-01 | . |
| 2003-01-02 | 446.29 |
| 2003-01-03 | 457.97 |
| 2003-01-06 | 459.14 |
| 2003-01-07 | 456.03 |
| 2003-01-08 | 457.97 |
| 2003-01-09 | 458.46 |
| 2003-01-10 | 460.49 |
| 2003-01-13 | 464.75 |
| 2003-01-14 | 462.84 |
| 2003-01-15 | 466.45 |
| 2003-01-16 | 459.57 |
| 2003-01-17 | 451.49 |
| 2003-01-20 | . |
| 2003-01-21 | 448.60 |
| 2003-01-22 | 451.26 |
| 2003-01-23 | 453.77 |
| 2003-01-24 | 449.54 |
| 2003-01-27 | 443.42 |
| 2003-01-28 | 446.75 |
| 2003-01-29 | 443.56 |
| 2003-01-30 | 445.13 |
| 2003-01-31 | 445.14 |
| 2003-02-03 | 445.13 |
| 2003-02-04 | 441.82 |
| 2003-02-05 | 436.73 |
| 2003-02-06 | 435.47 |
| 2003-02-07 | 435.70 |
| 2003-02-10 | 440.16 |
| 2003-02-11 | 439.42 |
| 2003-02-12 | 446.48 |
| 2003-02-13 | 439.10 |
| 2003-02-14 | 439.21 |
| 2003-02-17 | . |
| 2003-02-18 | 450.72 |
| 2003-02-19 | 451.95 |
| 2003-02-20 | 447.95 |
| 2003-02-21 | 442.41 |
| 2003-02-24 | 440.44 |
| 2003-02-25 | 434.91 |
| 2003-02-26 | 434.78 |
| 2003-02-27 | 437.22 |
| 2003-02-28 | 438.71 |
| 2003-03-03 | 444.18 |
| 2003-03-04 | 438.49 |
| 2003-03-05 | 438.17 |
| 2003-03-06 | 431.20 |
| 2003-03-07 | 428.10 |
| 2003-03-10 | 419.58 |
| 2003-03-11 | 419.09 |
| 2003-03-12 | 419.28 |
| 2003-03-13 | 413.47 |
| 2003-03-14 | 421.84 |
| 2003-03-17 | 413.81 |
| 2003-03-18 | 419.33 |
| 2003-03-19 | 433.15 |
| 2003-03-20 | 433.57 |
| 2003-03-21 | 431.16 |
| 2003-03-24 | 426.54 |
| 2003-03-25 | 425.86 |
| 2003-03-26 | 424.81 |
| 2003-03-27 | 416.74 |
| 2003-03-28 | 417.98 |
| 2003-03-31 | 407.45 |
| 2003-04-01 | 408.70 |
| 2003-04-02 | 412.82 |
| 2003-04-03 | 407.00 |
| 2003-04-04 | 416.13 |
| 2003-04-07 | 420.91 |
| 2003-04-08 | 413.81 |
| 2003-04-09 | 403.59 |
| 2003-04-10 | 403.86 |
| 2003-04-11 | 404.85 |
| 2003-04-14 | 397.92 |
| 2003-04-15 | 403.26 |
| 2003-04-16 | 403.45 |
| 2003-04-17 | 399.13 |
| 2003-04-18 | . |
| 2003-04-21 | 399.13 |
| 2003-04-22 | 397.35 |
| 2003-04-23 | 394.03 |
| 2003-04-24 | 393.91 |
| 2003-04-25 | 394.98 |
| 2003-04-28 | 397.84 |
| 2003-04-29 | 410.99 |
| 2003-04-30 | 405.75 |
| 2003-05-01 | 405.76 |
| 2003-05-02 | 410.84 |
| 2003-05-05 | 416.29 |
| 2003-05-06 | 412.65 |
| 2003-05-07 | 410.48 |
| 2003-05-08 | 410.48 |
| 2003-05-09 | 418.53 |
| 2003-05-12 | 426.09 |
| 2003-05-13 | 423.44 |
| 2003-05-14 | 422.30 |
| 2003-05-15 | 423.50 |
| 2003-05-16 | 420.80 |
| 2003-05-19 | 418.71 |
| 2003-05-20 | 417.42 |
| 2003-05-21 | 418.46 |
| 2003-05-22 | 422.72 |
| 2003-05-23 | 431.00 |
| 2003-05-26 | . |
| 2003-05-27 | 434.32 |
| 2003-05-28 | 435.96 |
| 2003-05-29 | 434.09 |
| 2003-05-30 | 433.69 |
| 2003-06-02 | 440.09 |
| 2003-06-03 | 440.27 |
| 2003-06-04 | 440.26 |
| 2003-06-05 | 437.87 |
| 2003-06-06 | 441.14 |
| 2003-06-09 | 442.76 |
| 2003-06-10 | 444.63 |
| 2003-06-11 | 444.22 |
| 2003-06-12 | 444.92 |
| 2003-06-13 | 446.38 |
| 2003-06-16 | 446.31 |
| 2003-06-17 | 450.05 |
| 2003-06-18 | 447.46 |
| 2003-06-19 | 447.99 |
| 2003-06-20 | 445.92 |
| 2003-06-23 | 438.72 |
| 2003-06-24 | 432.70 |
| 2003-06-25 | 432.24 |
| 2003-06-26 | 434.36 |
| 2003-06-27 | 435.61 |
| 2003-06-30 | 433.65 |
| 2003-07-01 | 433.63 |
| 2003-07-02 | 433.70 |
| 2003-07-03 | 432.98 |
| 2003-07-04 | . |
| 2003-07-07 | 442.55 |
| 2003-07-08 | 447.27 |
| 2003-07-09 | 449.92 |
| 2003-07-10 | 449.04 |
| 2003-07-11 | 446.18 |
| 2003-07-14 | 456.63 |
| 2003-07-15 | 457.39 |
| 2003-07-16 | 461.56 |
| 2003-07-17 | 457.13 |
| 2003-07-18 | 462.65 |
| 2003-07-21 | 459.69 |
| 2003-07-22 | 455.23 |
| 2003-07-23 | 451.55 |
| 2003-07-24 | 450.98 |
| 2003-07-25 | 452.33 |
| 2003-07-28 | 459.37 |
| 2003-07-29 | 461.30 |
| 2003-07-30 | 458.55 |
| 2003-07-31 | 460.90 |
| 2003-08-01 | 466.71 |
| 2003-08-04 | 465.88 |
| 2003-08-05 | 464.62 |
| 2003-08-06 | 454.24 |
| 2003-08-07 | 451.64 |
| 2003-08-08 | 453.54 |
| 2003-08-11 | 457.32 |
| 2003-08-12 | 462.28 |
| 2003-08-13 | 467.55 |
| 2003-08-14 | 473.24 |
| 2003-08-15 | 475.38 |
| 2003-08-18 | 482.59 |
| 2003-08-19 | 481.26 |
| 2003-08-20 | 484.46 |
| 2003-08-21 | 493.17 |
| 2003-08-22 | 501.84 |
| 2003-08-25 | 507.38 |
| 2003-08-26 | 504.59 |
| 2003-08-27 | 503.19 |
| 2003-08-28 | 503.36 |
| 2003-08-29 | 508.88 |
| 2003-09-01 | . |
| 2003-09-02 | 514.76 |
| 2003-09-03 | 523.25 |
| 2003-09-04 | 523.41 |
| 2003-09-05 | 521.43 |
| 2003-09-08 | 520.42 |
| 2003-09-09 | 515.55 |
| 2003-09-10 | 501.65 |
| 2003-09-11 | 506.31 |
| 2003-09-12 | 506.30 |
| 2003-09-15 | 515.86 |
| 2003-09-16 | 515.97 |
| 2003-09-17 | 522.10 |
| 2003-09-18 | 516.11 |
| 2003-09-19 | 506.28 |
| 2003-09-22 | 506.03 |
| 2003-09-23 | 516.40 |
| 2003-09-24 | 538.08 |
| 2003-09-25 | 531.22 |
| 2003-09-26 | 529.45 |
| 2003-09-29 | 521.66 |
| 2003-09-30 | 526.57 |
| 2003-10-01 | 526.96 |
| 2003-10-02 | 549.45 |
| 2003-10-03 | 548.29 |
| 2003-10-06 | 556.01 |
| 2003-10-07 | 547.94 |
| 2003-10-08 | 539.88 |
| 2003-10-09 | 544.50 |
| 2003-10-10 | 553.48 |
| 2003-10-13 | 555.28 |
| 2003-10-14 | 549.72 |
| 2003-10-15 | 558.36 |
| 2003-10-16 | 555.67 |
| 2003-10-17 | 557.72 |
| 2003-10-20 | 561.85 |
| 2003-10-21 | 564.67 |
| 2003-10-22 | 561.24 |
| 2003-10-23 | 543.25 |
| 2003-10-24 | 538.90 |
| 2003-10-27 | 538.00 |
| 2003-10-28 | 549.23 |
| 2003-10-29 | 549.67 |
| 2003-10-30 | 547.55 |
| 2003-10-31 | 550.31 |
| 2003-11-03 | 555.55 |
| 2003-11-04 | 556.00 |
| 2003-11-05 | 556.97 |
| 2003-11-06 | 547.20 |
| 2003-11-07 | 548.87 |
| 2003-11-10 | 544.54 |
| 2003-11-11 | 539.98 |
| 2003-11-12 | 533.35 |
| 2003-11-13 | 544.06 |
| 2003-11-14 | 545.52 |
| 2003-11-17 | 531.04 |
| 2003-11-18 | 525.74 |
| 2003-11-19 | 516.84 |
| 2003-11-20 | 519.30 |
| 2003-11-21 | 519.85 |
| 2003-11-24 | 517.45 |
| 2003-11-25 | 523.10 |
| 2003-11-26 | 526.94 |
| 2003-11-27 | . |
| 2003-11-28 | 538.09 |
| 2003-12-01 | 545.75 |
| 2003-12-02 | 543.26 |
| 2003-12-03 | 540.88 |
| 2003-12-04 | 536.91 |
| 2003-12-05 | 537.22 |
| 2003-12-08 | 525.20 |
| 2003-12-09 | 534.44 |
| 2003-12-10 | 533.21 |
| 2003-12-11 | 549.11 |
| 2003-12-12 | 548.55 |
| 2003-12-15 | 545.45 |
| 2003-12-16 | 533.84 |
| 2003-12-17 | 529.28 |
| 2003-12-18 | 525.65 |
| 2003-12-19 | 529.29 |
| 2003-12-22 | 533.19 |
| 2003-12-23 | 531.71 |
| 2003-12-24 | 534.61 |
| 2003-12-25 | . |
| 2003-12-26 | 534.58 |
| 2003-12-29 | 535.37 |
| 2003-12-30 | 541.14 |
| 2003-12-31 | 543.97 |
| 2004-01-01 | . |
| 2004-01-02 | 552.82 |
| 2004-01-05 | 570.26 |
| 2004-01-06 | 574.59 |
| 2004-01-07 | 573.32 |
| 2004-01-08 | 565.92 |
| 2004-01-09 | 578.40 |
| 2004-01-12 | 588.13 |
| 2004-01-13 | 591.28 |
| 2004-01-14 | 600.14 |
| 2004-01-15 | 591.92 |
| 2004-01-16 | 591.89 |
| 2004-01-19 | . |
| 2004-01-20 | 612.69 |
| 2004-01-21 | 624.28 |
| 2004-01-22 | 624.33 |
| 2004-01-23 | 624.35 |
| 2004-01-26 | 632.50 |
| 2004-01-27 | 625.10 |
| 2004-01-28 | 605.85 |
| 2004-01-29 | 597.18 |
| 2004-01-30 | 603.61 |
| 2004-02-02 | 587.00 |
| 2004-02-03 | 594.77 |
| 2004-02-04 | 596.41 |
| 2004-02-05 | 596.42 |
| 2004-02-06 | 610.06 |
| 2004-02-09 | 621.14 |
| 2004-02-10 | 617.69 |
| 2004-02-11 | 614.11 |
| 2004-02-12 | 613.33 |
| 2004-02-13 | 617.14 |
| 2004-02-16 | . |
| 2004-02-17 | 618.77 |
| 2004-02-18 | 623.19 |
| 2004-02-19 | 624.51 |
| 2004-02-20 | 621.44 |
| 2004-02-23 | 613.28 |
| 2004-02-24 | 611.98 |
| 2004-02-25 | 607.24 |
| 2004-02-26 | 608.18 |
| 2004-02-27 | 621.14 |
| 2004-03-01 | 620.83 |
| 2004-03-02 | 608.84 |
| 2004-03-03 | 597.74 |
| 2004-03-04 | 602.06 |
| 2004-03-05 | 596.20 |
| 2004-03-08 | 597.76 |
| 2004-03-09 | 589.29 |
| 2004-03-10 | 586.08 |
| 2004-03-11 | 577.01 |
| 2004-03-12 | 572.49 |
| 2004-03-15 | 567.43 |
| 2004-03-16 | 572.61 |
| 2004-03-17 | 573.40 |
| 2004-03-18 | 567.74 |
| 2004-03-19 | 571.11 |
| 2004-03-22 | 557.32 |
| 2004-03-23 | 561.27 |
| 2004-03-24 | 565.51 |
| 2004-03-25 | 557.16 |
| 2004-03-26 | 558.73 |
| 2004-03-29 | 557.57 |
| 2004-03-30 | 572.18 |
| 2004-03-31 | 569.06 |
| 2004-04-01 | 572.23 |
| 2004-04-02 | 577.00 |
| 2004-04-05 | 576.90 |
| 2004-04-06 | 580.28 |
| 2004-04-07 | 579.71 |
| 2004-04-08 | 578.27 |
| 2004-04-09 | . |
| 2004-04-12 | 578.25 |
| 2004-04-13 | 583.31 |
| 2004-04-14 | 569.69 |
| 2004-04-15 | 560.39 |
| 2004-04-16 | 558.43 |
| 2004-04-19 | 556.00 |
| 2004-04-20 | 557.34 |
| 2004-04-21 | 548.41 |
| 2004-04-22 | 543.84 |
| 2004-04-23 | 554.56 |
| 2004-04-26 | 543.57 |
| 2004-04-27 | 545.08 |
| 2004-04-28 | 543.56 |
| 2004-04-29 | 539.82 |
| 2004-04-30 | 540.65 |
| 2004-05-03 | 540.35 |
| 2004-05-04 | 541.35 |
| 2004-05-05 | 532.79 |
| 2004-05-06 | 534.16 |
| 2004-05-07 | 530.73 |
| 2004-05-10 | 516.53 |
| 2004-05-11 | 515.59 |
| 2004-05-12 | 517.46 |
| 2004-05-13 | 512.41 |
| 2004-05-14 | 508.36 |
| 2004-05-17 | 488.72 |
| 2004-05-18 | 487.81 |
| 2004-05-19 | 502.86 |
| 2004-05-20 | 498.64 |
| 2004-05-21 | 515.22 |
| 2004-05-24 | 522.18 |
| 2004-05-25 | 523.30 |
| 2004-05-26 | 523.27 |
| 2004-05-27 | 534.82 |
| 2004-05-28 | 535.34 |
| 2004-05-31 | . |
| 2004-06-01 | 532.86 |
| 2004-06-02 | 534.33 |
| 2004-06-03 | 525.13 |
| 2004-06-04 | 528.64 |
| 2004-06-07 | 543.65 |
| 2004-06-08 | 541.08 |
| 2004-06-09 | 540.24 |
| 2004-06-10 | 544.54 |
| 2004-06-11 | . |
| 2004-06-14 | 529.72 |
| 2004-06-15 | 528.87 |
| 2004-06-16 | 532.47 |
| 2004-06-17 | 529.81 |
| 2004-06-18 | 517.81 |
| 2004-06-21 | 517.91 |
| 2004-06-22 | 517.89 |
| 2004-06-23 | 516.91 |
| 2004-06-24 | 529.71 |
| 2004-06-25 | 529.14 |
| 2004-06-28 | 531.12 |
| 2004-06-29 | 527.99 |
| 2004-06-30 | 534.53 |
| 2004-07-01 | 534.54 |
| 2004-07-02 | 533.30 |
| 2004-07-05 | . |
| 2004-07-06 | 539.58 |
| 2004-07-07 | 542.09 |
| 2004-07-08 | 534.77 |
| 2004-07-09 | 534.99 |
| 2004-07-12 | 537.22 |
| 2004-07-13 | 531.78 |
| 2004-07-14 | 524.99 |
| 2004-07-15 | 527.02 |
| 2004-07-16 | 532.06 |
| 2004-07-19 | 533.59 |
| 2004-07-20 | 533.07 |
| 2004-07-21 | 546.28 |
| 2004-07-22 | 543.82 |
| 2004-07-23 | 546.21 |
| 2004-07-26 | 546.35 |
| 2004-07-27 | 545.05 |
| 2004-07-28 | 544.82 |
| 2004-07-29 | 540.14 |
| 2004-07-30 | 540.42 |
| 2004-08-02 | 538.65 |
| 2004-08-03 | 544.04 |
| 2004-08-04 | 542.95 |
| 2004-08-05 | 552.39 |
| 2004-08-06 | 557.55 |
| 2004-08-09 | 560.73 |
| 2004-08-10 | 559.57 |
| 2004-08-11 | 557.34 |
| 2004-08-12 | 564.97 |
| 2004-08-13 | 563.67 |
| 2004-08-16 | 558.83 |
| 2004-08-17 | 558.90 |
| 2004-08-18 | 558.67 |
| 2004-08-19 | 565.86 |
| 2004-08-20 | 567.19 |
| 2004-08-23 | 575.78 |
| 2004-08-24 | 584.19 |
| 2004-08-25 | 591.39 |
| 2004-08-26 | 592.36 |
| 2004-08-27 | 590.52 |
| 2004-08-30 | 593.73 |
| 2004-08-31 | 593.64 |
| 2004-09-01 | 599.03 |
| 2004-09-02 | 600.08 |
| 2004-09-03 | 596.60 |
| 2004-09-06 | . |
| 2004-09-07 | 608.90 |
| 2004-09-08 | 602.15 |
| 2004-09-09 | 597.26 |
| 2004-09-10 | 598.28 |
| 2004-09-13 | 603.59 |
| 2004-09-14 | 604.15 |
| 2004-09-15 | 600.21 |
| 2004-09-16 | 607.88 |
| 2004-09-17 | 606.22 |
| 2004-09-20 | 603.07 |
| 2004-09-21 | 606.34 |
| 2004-09-22 | 607.17 |
| 2004-09-23 | 603.71 |
| 2004-09-24 | 589.93 |
| 2004-09-27 | 587.79 |
| 2004-09-28 | 584.38 |
| 2004-09-29 | 584.42 |
| 2004-09-30 | 592.66 |
| 2004-10-01 | 592.72 |
| 2004-10-04 | 603.56 |
| 2004-10-05 | 601.83 |
| 2004-10-06 | 598.00 |
| 2004-10-07 | 598.39 |
| 2004-10-08 | 594.85 |
| 2004-10-11 | 595.68 |
| 2004-10-12 | 595.67 |
| 2004-10-13 | 591.23 |
| 2004-10-14 | 585.01 |
| 2004-10-15 | 587.76 |
| 2004-10-18 | 585.01 |
| 2004-10-19 | 589.50 |
| 2004-10-20 | 582.54 |
| 2004-10-21 | 582.32 |
| 2004-10-22 | 582.21 |
| 2004-10-25 | 574.39 |
| 2004-10-26 | 574.53 |
| 2004-10-27 | 576.82 |
| 2004-10-28 | 591.36 |
| 2004-10-29 | 588.95 |
| 2004-11-01 | 589.97 |
| 2004-11-02 | 598.60 |
| 2004-11-03 | 603.87 |
| 2004-11-04 | 602.10 |
| 2004-11-05 | 609.01 |
| 2004-11-08 | 610.78 |
| 2004-11-09 | 607.47 |
| 2004-11-10 | 612.69 |
| 2004-11-11 | 607.57 |
| 2004-11-12 | 616.07 |
| 2004-11-15 | 620.95 |
| 2004-11-16 | 615.76 |
| 2004-11-17 | 620.11 |
| 2004-11-18 | 622.14 |
| 2004-11-19 | 622.10 |
| 2004-11-22 | 623.62 |
| 2004-11-23 | 635.93 |
| 2004-11-24 | 637.41 |
| 2004-11-25 | . |
| 2004-11-26 | 636.89 |
| 2004-11-29 | 647.12 |
| 2004-11-30 | 644.32 |
| 2004-12-01 | 649.58 |
| 2004-12-02 | 653.31 |
| 2004-12-03 | 647.12 |
| 2004-12-06 | 650.08 |
| 2004-12-07 | 654.38 |
| 2004-12-08 | 646.42 |
| 2004-12-09 | 643.80 |
| 2004-12-10 | 638.66 |
| 2004-12-13 | 640.18 |
| 2004-12-14 | 648.09 |
| 2004-12-15 | 649.46 |
| 2004-12-16 | 647.09 |
| 2004-12-17 | 647.94 |
| 2004-12-20 | 655.63 |
| 2004-12-21 | 652.01 |
| 2004-12-22 | 649.04 |
| 2004-12-23 | 658.46 |
| 2004-12-24 | . |
| 2004-12-27 | 655.88 |
| 2004-12-28 | 658.53 |
| 2004-12-29 | 660.87 |
| 2004-12-30 | 659.84 |
| 2004-12-31 | 663.76 |
| 2005-01-03 | 663.40 |
| 2005-01-04 | 656.31 |
| 2005-01-05 | 640.86 |
| 2005-01-06 | 636.97 |
| 2005-01-07 | 628.86 |
| 2005-01-10 | 629.77 |
| 2005-01-11 | 626.47 |
| 2005-01-12 | 630.82 |
| 2005-01-13 | 633.92 |
| 2005-01-14 | 628.65 |
| 2005-01-17 | . |
| 2005-01-18 | 633.73 |
| 2005-01-19 | 635.19 |
| 2005-01-20 | 628.76 |
| 2005-01-21 | 626.02 |
| 2005-01-24 | 619.46 |
| 2005-01-25 | 629.64 |
| 2005-01-26 | 631.78 |
| 2005-01-27 | 630.72 |
#2005-01-28| 631.38
#2005-01-31| 633.36
#2005-02-01| 627.32
#2005-02-02| 626.53
#2005-02-03| 626.14
#2005-02-04| 626.41
#2005-02-07| 633.80
#2005-02-08| 634.34
#2005-02-09| 634.34
#2005-02-10| 634.34
#2005-02-11| 634.32
#2005-02-14| 640.20
#2005-02-15| 638.75
#2005-02-16| 640.92
#2005-02-17| 636.49
#2005-02-18| 642.91
#2005-02-21| .
#2005-02-22| 642.44
#2005-02-23| 637.16
#2005-02-24| 648.92
#2005-02-25| 653.51
#2005-02-28| 653.60
#2005-03-01| 651.94
#2005-03-02| 644.00
#2005-03-03| 643.96
#2005-03-04| 636.92
#2005-03-07| 635.32
#2005-03-08| 639.58
#2005-03-09| 647.16
#2005-03-10| 644.20
#2005-03-11| 645.61
#2005-03-14| 643.09
#2005-03-15| 637.91
#2005-03-16| 642.63
#2005-03-17| 644.05
#2005-03-18| 644.68
#2005-03-21| 646.12
#2005-03-22| 642.81
#2005-03-23| 632.60
#2005-03-24| 630.46
#2005-03-25| .
#2005-03-28| 630.46
#2005-03-29| 622.50
#2005-03-30| 624.04
#2005-03-31| 627.30
#2005-04-01| 629.72
#2005-04-04| 634.94
#2005-04-05| 634.91
#2005-04-06| 636.44
#2005-04-07| 638.13
#2005-04-08| 640.34
#2005-04-11| 639.65
#2005-04-12| 640.16
#2005-04-13| 646.70
#2005-04-14| 648.67
#2005-04-15| 640.23
#2005-04-18| 629.76
#2005-04-19| 634.04
#2005-04-20| 635.36
#2005-04-21| 639.86
#2005-04-22| 646.82
#2005-04-25| 649.31
#2005-04-26| 656.89
#2005-04-27| 656.62
#2005-04-28| 656.44
#2005-04-29| 656.51
#2005-05-02| 656.42
#2005-05-03| 655.93
#2005-05-04| 658.91
#2005-05-05| 661.20
#2005-05-06| 661.28
#2005-05-09| 664.73
#2005-05-10| 656.17
#2005-05-11| 650.99
#2005-05-12| 653.89
#2005-05-13| 649.38
#2005-05-16| 649.30
#2005-05-17| 642.08
#2005-05-18| 641.80
#2005-05-19| 642.03
#2005-05-20| 641.95
#2005-05-23| 640.67
#2005-05-24| 644.04
#2005-05-25| 638.21
#2005-05-26| 637.91
#2005-05-27| 645.21
#2005-05-30| .
#2005-05-31| 648.03
#2005-06-01| 650.52
#2005-06-02| 645.05
#2005-06-03| 645.68
#2005-06-06| 648.63
#2005-06-07| 647.97
#2005-06-08| 652.11
#2005-06-09| 651.51
#2005-06-10| 652.92
#2005-06-13| 654.50
#2005-06-14| 652.37
#2005-06-15| 648.58
#2005-06-16| 647.17
#2005-06-17| 652.74
#2005-06-20| 654.01
#2005-06-21| 655.96
#2005-06-22| 663.40
#2005-06-23| 663.93
#2005-06-24| 666.76
#2005-06-27| 667.52
#2005-06-28| 669.06
#2005-06-29| 668.19
#2005-06-30| 667.98
#2005-07-01| 668.06
#2005-07-04| .
#2005-07-05| 662.97
#2005-07-06| 664.78
#2005-07-07| 662.78
#2005-07-08| 661.49
#2005-07-11| 668.80
#2005-07-12| 668.61
#2005-07-13| 677.95
#2005-07-14| 690.06
#2005-07-15| 693.57
#2005-07-18| 700.53
#2005-07-19| 696.75
#2005-07-20| 699.35
#2005-07-21| 696.19
#2005-07-22| 706.52
#2005-07-25| 704.08
#2005-07-26| 700.26
#2005-07-27| 703.03
#2005-07-28| 704.84
#2005-07-29| 705.55
#2005-08-01| 708.95
#2005-08-02| 716.53
#2005-08-03| 720.16
#2005-08-04| 720.30
#2005-08-05| 716.62
#2005-08-08| 717.81
#2005-08-09| 711.54
#2005-08-10| 720.01
#2005-08-11| 723.84
#2005-08-12| 726.49
#2005-08-15| 725.72
#2005-08-16| 724.25
#2005-08-17| 730.98
#2005-08-18| 718.68
#2005-08-19| 712.43
#2005-08-22| 717.11
#2005-08-23| 702.59
#2005-08-24| 699.23
#2005-08-25| 701.16
#2005-08-26| 706.60
#2005-08-29| 700.13
#2005-08-30| 704.42
#2005-08-31| 704.15
#2005-09-01| 715.44
#2005-09-02| 724.14
#2005-09-05| .
#2005-09-06| 721.52
#2005-09-07| 722.89
#2005-09-08| 719.96
#2005-09-09| 720.14
#2005-09-12| 722.33
#2005-09-13| 716.02
#2005-09-14| 715.29
#2005-09-15| 710.87
#2005-09-16| 705.50
#2005-09-19| 705.42
#2005-09-20| 715.24
#2005-09-21| 713.30
#2005-09-22| 712.39
#2005-09-23| 711.24
#2005-09-26| 717.75
#2005-09-27| 710.00
#2005-09-28| 712.38
#2005-09-29| 718.24
#2005-09-30| 719.92
#2005-10-03| 720.54
#2005-10-04| 718.97
#2005-10-05| 710.49
#2005-10-06| 697.66
#2005-10-07| 697.30
#2005-10-10| 696.38
#2005-10-11| 696.26
#2005-10-12| 683.48
#2005-10-13| 685.91
#2005-10-14| 682.10
#2005-10-17| 684.50
#2005-10-18| 686.09
#2005-10-19| 679.17
#2005-10-20| 678.24
#2005-10-21| 682.06
#2005-10-24| 677.52
#2005-10-25| 676.42
#2005-10-26| 676.21
#2005-10-27| 671.05
#2005-10-28| 664.67
#2005-10-31| 673.22
#2005-11-01| 683.95
#2005-11-02| 683.83
#2005-11-03| 685.20
#2005-11-04| 680.77
#2005-11-07| 668.76
#2005-11-08| 666.70
#2005-11-09| 671.44
#2005-11-10| 673.03
#2005-11-11| 678.50
#2005-11-14| 671.51
#2005-11-15| 670.44
#2005-11-16| 668.19
#2005-11-17| 674.29
#2005-11-18| 679.51
#2005-11-21| 678.87
#2005-11-22| 678.80
#2005-11-23| 691.43
#2005-11-24| .
#2005-11-25| 695.79
#2005-11-28| 694.02
#2005-11-29| 688.91
#2005-11-30| 681.27
#2005-12-01| 685.45
#2005-12-02| 688.78
#2005-12-05| 687.98
#2005-12-06| 682.12
#2005-12-07| 685.11
#2005-12-08| 675.94
#2005-12-09| 675.67
#2005-12-12| 679.17
#2005-12-13| 678.07
#2005-12-14| 679.53
#2005-12-15| 683.28
#2005-12-16| 681.73
#2005-12-19| 687.14
#2005-12-20| 687.17
#2005-12-21| 687.97
#2005-12-22| 689.21
#2005-12-23| 690.40
#2005-12-26| .
#2005-12-27| 690.43
#2005-12-28| 688.61
#2005-12-29| 687.11
#2005-12-30| 680.71
#2006-01-02| .
#2006-01-03| 679.65
#2006-01-04| 688.64
#2006-01-05| 690.81
#2006-01-06| 697.75
#2006-01-09| 708.57
#2006-01-10| 711.39
#2006-01-11| 712.87
#2006-01-12| 714.01
#2006-01-13| 717.26
#2006-01-16| .
#2006-01-17| 706.81
#2006-01-18| 705.97
#2006-01-19| 712.50
#2006-01-20| 710.84
#2006-01-23| 705.48
#2006-01-24| 709.98
#2006-01-25| 708.71
#2006-01-26| 710.43
#2006-01-27| 718.33
#2006-01-30| 718.28
#2006-01-31| 718.27
#2006-02-01| 714.56
#2006-02-02| 712.09
#2006-02-03| 700.19
#2006-02-06| 703.22
#2006-02-07| 700.96
#2006-02-08| 696.42
#2006-02-09| 696.01
#2006-02-10| 692.38
#2006-02-13| 686.26
#2006-02-14| 688.45
#2006-02-15| 687.33
#2006-02-16| 688.29
#2006-02-17| 687.72
#2006-02-20| .
#2006-02-21| 694.31
#2006-02-22| 692.46
#2006-02-23| 694.34
#2006-02-24| 696.85
#2006-02-27| 700.54
#2006-02-28| 697.86
#2006-03-01| 694.86
#2006-03-02| 695.65
#2006-03-03| 694.56
#2006-03-06| 695.28
#2006-03-07| 686.52
#2006-03-08| 685.35
#2006-03-09| 685.83
#2006-03-10| 686.32
#2006-03-13| 689.74
#2006-03-14| 686.66
#2006-03-15| 693.73
#2006-03-16| 694.17
#2006-03-17| 692.77
#2006-03-20| 699.05
#2006-03-21| 698.29
#2006-03-22| 688.65
#2006-03-23| 691.39
#2006-03-24| 690.28
#2006-03-27| 696.86
#2006-03-28| 696.46
#2006-03-29| 691.58
#2006-03-30| 695.06
#2006-03-31| 690.88
#2006-04-03| 700.06
#2006-04-04| 700.41
#2006-04-05| 700.42
#2006-04-06| 709.19
#2006-04-07| 709.99
#2006-04-10| 710.10
#2006-04-11| 705.23
#2006-04-12| 702.69
#2006-04-13| 705.29
#2006-04-14| .
#2006-04-17| 705.32
#2006-04-18| 709.91
#2006-04-19| 716.25
#2006-04-20| 723.64
#2006-04-21| 727.53
#2006-04-24| 727.09
#2006-04-25| 722.53
#2006-04-26| 720.32
#2006-04-27| 720.47
#2006-04-28| 724.86
#2006-05-01| 724.89
#2006-05-02| 733.11
#2006-05-03| 736.71
#2006-05-04| 735.44
#2006-05-05| 735.48
#2006-05-08| 742.86
#2006-05-09| 733.64
#2006-05-10| 724.64
#2006-05-11| 727.21
#2006-05-12| 721.12
#2006-05-15| 706.82
#2006-05-16| 705.89
#2006-05-17| 712.16
#2006-05-18| 700.60
#2006-05-19| 701.79
#2006-05-22| 689.58
#2006-05-23| 689.31
#2006-05-24| 686.54
#2006-05-25| 683.64
#2006-05-26| 690.76
#2006-05-29| .
#2006-05-30| 688.10
#2006-05-31| 688.09
#2006-06-01| 680.41
#2006-06-02| 684.56
#2006-06-05| 687.32
#2006-06-06| 688.21
#2006-06-07| 681.81
#2006-06-08| 669.83
#2006-06-09| 672.36
#2006-06-12| 673.40
#2006-06-13| 660.50
#2006-06-14| 660.21
#2006-06-15| 665.03
#2006-06-16| 677.04
#2006-06-19| 676.12
#2006-06-20| 672.33
#2006-06-21| 670.12
#2006-06-22| 675.27
#2006-06-23| 676.11
#2006-06-26| 676.11
#2006-06-27| 676.06
#2006-06-28| 673.74
#2006-06-29| 679.35
#2006-06-30| 694.11
#2006-07-03| 694.98
#2006-07-04| .
#2006-07-05| 694.42
#2006-07-06| 698.65
#2006-07-07| 695.93
#2006-07-10| 696.39
#2006-07-11| 690.82
#2006-07-12| 690.03
#2006-07-13| 684.70
#2006-07-14| 680.08
#2006-07-17| 676.29
#2006-07-18| 676.29
#2006-07-19| 674.84
#2006-07-20| 687.18
#2006-07-21| 686.90
#2006-07-24| 687.66
#2006-07-25| 689.15
#2006-07-26| 689.22
#2006-07-27| 696.21
#2006-07-28| 695.51
#2006-07-31| 695.62
#2006-08-01| 696.51
#2006-08-02| 704.44
#2006-08-03| 704.10
#2006-08-04| 696.98
#2006-08-07| 698.74
#2006-08-08| 698.76
#2006-08-09| 706.32
#2006-08-10| 701.51
#2006-08-11| 701.92
#2006-08-14| 706.46
#2006-08-15| 707.79
#2006-08-16| 714.67
#2006-08-17| 718.24
#2006-08-18| 722.34
#2006-08-21| 715.61
#2006-08-22| 717.30
#2006-08-23| 714.98
#2006-08-24| 705.62
#2006-08-25| 704.39
#2006-08-28| 698.84
#2006-08-29| 702.47
#2006-08-30| 708.71
#2006-08-31| 716.81
#2006-09-01| 718.34
#2006-09-04| .
#2006-09-05| 718.11
#2006-09-06| 713.05
#2006-09-07| 709.09
#2006-09-08| 711.32
#2006-09-11| 702.61
#2006-09-12| 705.87
#2006-09-13| 710.63
#2006-09-14| 711.38
#2006-09-15| 716.88
#2006-09-18| 722.54
#2006-09-19| 720.72
#2006-09-20| 720.74
#2006-09-21| 722.11
#2006-09-22| 717.97
#2006-09-25| 715.42
#2006-09-26| 710.20
#2006-09-27| 713.52
#2006-09-28| 714.01
#2006-09-29| 710.87
#2006-10-02| 710.87
#2006-10-03| 710.04
#2006-10-04| 710.87
#2006-10-05| 718.62
#2006-10-06| 721.92
#2006-10-09| 716.31
#2006-10-10| 720.30
#2006-10-11| 718.87
#2006-10-12| 720.79
#2006-10-13| 722.52
#2006-10-16| 722.17
#2006-10-17| 719.46
#2006-10-18| 720.17
#2006-10-19| 718.46
#2006-10-20| 723.92
#2006-10-23| 724.19
#2006-10-24| 726.42
#2006-10-25| 725.55
#2006-10-26| 732.13
#2006-10-27| 728.65
#2006-10-30| 728.96
#2006-10-31| 728.26
#2006-11-01| 733.69
#2006-11-02| 739.90
#2006-11-03| 740.33
#2006-11-06| 745.12
#2006-11-07| 751.76
#2006-11-08| 749.99
#2006-11-09| 751.68
#2006-11-10| 752.28
#2006-11-13| 750.73
#2006-11-14| 753.71
#2006-11-15| 764.57
#2006-11-16| 763.66
#2006-11-17| 764.71
#2006-11-20| 760.90
#2006-11-21| 765.97
#2006-11-22| 780.28
#2006-11-23| .
#2006-11-24| 776.77
#2006-11-27| 779.75
#2006-11-28| 755.10
#2006-11-29| 762.26
#2006-11-30| 770.56
#2006-12-01| 758.25
#2006-12-04| 764.87
#2006-12-05| 774.27
#2006-12-06| 784.11
#2006-12-07| 776.75
#2006-12-08| 775.69
#2006-12-11| 783.46
#2006-12-12| 778.46
#2006-12-13| 774.63
#2006-12-14| 789.70
#2006-12-15| 804.20
#2006-12-18| 799.94
#2006-12-19| 791.26
#2006-12-20| 801.35
#2006-12-21| 803.51
#2006-12-22| 804.72
#2006-12-25| .
#2006-12-26| 804.52
#2006-12-27| 810.09
#2006-12-28| 819.83
#2006-12-29| 825.75
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 840.11
#2007-01-04| 820.01
#2007-01-05| 838.68
#2007-01-08| 846.48
#2007-01-09| 838.30
#2007-01-10| 821.48
#2007-01-11| 818.82
#2007-01-12| 830.11
#2007-01-15| .
#2007-01-16| 845.12
#2007-01-17| 849.51
#2007-01-18| 857.36
#2007-01-19| 859.96
#2007-01-22| 873.25
#2007-01-23| 867.77
#2007-01-24| 862.62
#2007-01-25| 855.25
#2007-01-26| 843.99
#2007-01-29| 843.48
#2007-01-30| 845.45
#2007-01-31| 833.70
#2007-02-01| 844.69
#2007-02-02| 858.26
#2007-02-05| 855.68
#2007-02-06| 861.69
#2007-02-07| 860.20
#2007-02-08| 867.69
#2007-02-09| 870.58
#2007-02-12| 863.99
#2007-02-13| 843.41
#2007-02-14| 845.28
#2007-02-15| 856.72
#2007-02-16| 859.48
#2007-02-19| .
#2007-02-20| 859.44
#2007-02-21| 855.69
#2007-02-22| 862.75
#2007-02-23| 858.60
#2007-02-26| 852.53
#2007-02-27| 834.06
#2007-02-28| 809.62
#2007-03-01| 796.26
#2007-03-02| 798.98
#2007-03-05| 771.57
#2007-03-06| 785.73
#2007-03-07| 783.75
#2007-03-08| 797.54
#2007-03-09| 804.20
#2007-03-12| 808.45
#2007-03-13| 805.18
#2007-03-14| 783.72
#2007-03-15| 789.45
#2007-03-16| 782.18
#2007-03-19| 794.19
#2007-03-20| 792.65
#2007-03-21| 804.95
#2007-03-22| 816.34
#2007-03-23| 817.16
#2007-03-26| 819.39
#2007-03-27| 816.20
#2007-03-28| 811.11
#2007-03-29| 823.03
#2007-03-30| 822.15
#2007-04-02| 827.54
#2007-04-03| 839.72
#2007-04-04| 851.61
#2007-04-05| 851.61
#2007-04-06| .
#2007-04-09| 851.46
#2007-04-10| 857.84
#2007-04-11| 857.38
#2007-04-12| 849.34
#2007-04-13| 840.76
#2007-04-16| 852.10
#2007-04-17| 848.89
#2007-04-18| 844.76
#2007-04-19| 828.98
#2007-04-20| 838.75
#2007-04-23| 841.66
#2007-04-24| 842.89
#2007-04-25| 844.37
#2007-04-26| 849.84
#2007-04-27| 846.13
#2007-04-30| 833.50
#2007-05-01| 833.37
#2007-05-02| 843.49
#2007-05-03| 853.96
#2007-05-04| 860.14
#2007-05-07| 860.61
#2007-05-08| 849.97
#2007-05-09| 857.88
#2007-05-10| 853.18
#2007-05-11| 842.40
#2007-05-14| 859.45
#2007-05-15| 855.80
#2007-05-16| 862.76
#2007-05-17| 865.71
#2007-05-18| 855.25
#2007-05-21| 854.62
#2007-05-22| 847.50
#2007-05-23| 844.39
#2007-05-24| 844.36
#2007-05-25| 836.55
#2007-05-28| .
#2007-05-29| 836.05
#2007-05-30| 830.66
#2007-05-31| 839.91
#2007-06-01| 840.03
#2007-06-04| 842.77
#2007-06-05| 848.76
#2007-06-06| 847.54
#2007-06-07| 845.54
#2007-06-08| 833.27
#2007-06-11| 835.56
#2007-06-12| 831.21
#2007-06-13| 830.66
#2007-06-14| 841.43
#2007-06-15| 844.06
#2007-06-18| 859.44
#2007-06-19| 859.46
#2007-06-20| 862.64
#2007-06-21| 871.54
#2007-06-22| 865.17
#2007-06-25| 861.55
#2007-06-26| 865.57
#2007-06-27| 866.09
#2007-06-28| 872.83
#2007-06-29| 871.01
#2007-07-02| 871.27
#2007-07-03| 884.08
#2007-07-04| .
#2007-07-05| 893.48
#2007-07-06| 923.40
#2007-07-09| 938.86
#2007-07-10| 933.65
#2007-07-11| 919.70
#2007-07-12| 921.78
#2007-07-13| 926.76
#2007-07-16| 920.66
#2007-07-17| 926.84
#2007-07-18| 921.48
#2007-07-19| 938.38
#2007-07-20| 945.17
#2007-07-23| 943.24
#2007-07-24| 951.24
#2007-07-25| 951.27
#2007-07-26| 946.72
#2007-07-27| 917.82
#2007-07-30| 922.55
#2007-07-31| 939.86
#2007-08-01| 909.74
#2007-08-02| 908.46
#2007-08-03| 904.34
#2007-08-06| 883.40
#2007-08-07| 884.97
#2007-08-08| 913.40
#2007-08-09| 911.30
#2007-08-10| 887.27
#2007-08-13| 892.46
#2007-08-14| 898.18
#2007-08-15| 871.63
#2007-08-16| 843.23
#2007-08-17| 831.44
#2007-08-20| 869.27
#2007-08-21| 875.60
#2007-08-22| 900.02
#2007-08-23| 926.95
#2007-08-24| 923.78
#2007-08-27| 942.02
#2007-08-28| 931.91
#2007-08-29| 915.77
#2007-08-30| 941.20
#2007-08-31| 960.82
#2007-09-03| .
#2007-09-04| 964.88
#2007-09-05| 974.46
#2007-09-06| 977.32
#2007-09-07| 988.50
#2007-09-10|1006.91
#2007-09-11|1006.69
#2007-09-12|1035.82
#2007-09-13|1045.07
#2007-09-14|1061.02
#2007-09-17|1040.65
#2007-09-18|1039.73
#2007-09-19|1081.32
#2007-09-20|1088.59
#2007-09-21|1105.50
#2007-09-24|1132.49
#2007-09-25|1124.19
#2007-09-26|1124.47
#2007-09-27|1143.63
#2007-09-28|1148.11
#2007-10-01|1147.95
#2007-10-02|1190.11
#2007-10-03|1139.52
#2007-10-04|1108.30
#2007-10-05|1153.46
#2007-10-08|1149.64
#2007-10-09|1180.15
#2007-10-10|1180.42
#2007-10-11|1197.39
#2007-10-12|1184.79
#2007-10-15|1190.65
#2007-10-16|1156.37
#2007-10-17|1169.17
#2007-10-18|1179.03
#2007-10-19|1179.01
#2007-10-22|1144.59
#2007-10-23|1171.71
#2007-10-24|1173.78
#2007-10-25|1205.74
#2007-10-26|1248.33
#2007-10-29|1306.32
#2007-10-30|1287.54
#2007-10-31|1270.33
#2007-11-01|1274.56
#2007-11-02|1227.17
#2007-11-05|1170.14
#2007-11-06|1214.08
#2007-11-07|1225.47
#2007-11-08|1196.54
#2007-11-09|1196.62
#2007-11-12|1164.97
#2007-11-13|1173.85
#2007-11-14|1214.16
#2007-11-15|1202.43
#2007-11-16|1154.95
#2007-11-19|1154.87
#2007-11-20|1161.13
#2007-11-21|1116.96
#2007-11-22| .
#2007-11-23|1114.61
#2007-11-26|1161.08
#2007-11-27|1149.84
#2007-11-28|1160.92
#2007-11-29|1211.16
#2007-11-30|1218.57
#2007-12-03|1226.43
#2007-12-04|1239.28
#2007-12-05|1250.93
#2007-12-06|1248.37
#2007-12-07|1203.22
#2007-12-10|1204.46
#2007-12-11|1241.93
#2007-12-12|1209.85
#2007-12-13|1181.75
#2007-12-14|1185.51
#2007-12-17|1137.18
#2007-12-18|1144.14
#2007-12-19|1157.56
#2007-12-20|1158.77
#2007-12-21|1193.87
#2007-12-24|1208.20
#2007-12-25| .
#2007-12-26|1207.79
#2007-12-27|1200.98
#2007-12-28|1180.64
#2007-12-31|1211.21
#2008-01-01| .
#2008-01-02|1199.93
#2008-01-03|1181.51
#2008-01-04|1207.48
#2008-01-07|1207.09
#2008-01-08|1189.62
#2008-01-09|1207.51
#2008-01-10|1174.14
#2008-01-11|1154.38
#2008-01-14|1141.18
#2008-01-15|1128.30
#2008-01-16|1074.12
#2008-01-17|1094.08
#2008-01-18|1098.86
#2008-01-21| .
#2008-01-22| 984.88
#2008-01-23|1065.39
#2008-01-24|1044.73
#2008-01-25|1111.75
#2008-01-28|1073.83
#2008-01-29|1097.50
#2008-01-30|1075.18
#2008-01-31|1078.08
#2008-02-01|1078.26
#2008-02-04|1098.17
#2008-02-05|1079.67
#2008-02-06|1030.92
#2008-02-07|1031.07
#2008-02-08|1031.11
#2008-02-11|1000.98
#2008-02-12|1013.04
#2008-02-13|1008.13
#2008-02-14|1038.91
#2008-02-15|1038.52
#2008-02-18| .
#2008-02-19|1034.86
#2008-02-20|1016.08
#2008-02-21|1008.67
#2008-02-22| 990.35
#2008-02-25| 985.04
#2008-02-26|1007.32
#2008-02-27|1032.57
#2008-02-28|1037.93
#2008-02-29|1028.02
#2008-03-03|1000.09
#2008-03-04| 978.54
#2008-03-05| 978.82
#2008-03-06| 982.29
#2008-03-07| 946.02
#2008-03-10| 947.56
#2008-03-11| 967.19
#2008-03-12| 981.73
#2008-03-13| 945.11
#2008-03-14| 939.52
#2008-03-17| 904.74
#2008-03-18| 919.03
#2008-03-19| 929.05
#2008-03-20| 901.75
#2008-03-21| .
#2008-03-24| 901.57
#2008-03-25| 949.26
#2008-03-26| 954.80
#2008-03-27| 962.53
#2008-03-28| 981.43
#2008-03-31| 967.32
#2008-04-01| 971.71
#2008-04-02| 992.18
#2008-04-03|1006.18
#2008-04-04|1006.25
#2008-04-07|1005.60
#2008-04-08|1003.04
#2008-04-09| 990.62
#2008-04-10| 992.45
#2008-04-11|1003.09
#2008-04-14| 978.87
#2008-04-15| 981.40
#2008-04-16| 977.84
#2008-04-17| 986.78
#2008-04-18| 987.44
#2008-04-21|1011.19
#2008-04-22|1018.95
#2008-04-23|1023.53
#2008-04-24|1033.50
#2008-04-25|1031.68
#2008-04-28|1033.63
#2008-04-29|1043.68
#2008-04-30|1037.71
#2008-05-01|1037.89
#2008-05-02|1057.98
#2008-05-05|1054.60
#2008-05-06|1059.50
#2008-05-07|1033.10
#2008-05-08|1032.48
#2008-05-09|1017.75
#2008-05-12|1017.83
#2008-05-13|1032.00
#2008-05-14|1028.47
#2008-05-15|1033.53
#2008-05-16|1032.01
#2008-05-19|1030.21
#2008-05-20|1010.45
#2008-05-21|1022.53
#2008-05-22|1008.16
#2008-05-23|1003.48
#2008-05-26| .
#2008-05-27| 998.76
#2008-05-28|1006.93
#2008-05-29|1009.08
#2008-05-30|1009.20
#2008-06-02|1011.02
#2008-06-03|1006.42
#2008-06-04|1001.73
#2008-06-05|1011.08
#2008-06-06|1008.37
#2008-06-09|1008.50
#2008-06-10| 971.20
#2008-06-11| 973.41
#2008-06-12| 958.90
#2008-06-13| 942.18
#2008-06-16| 957.46
#2008-06-17| 953.99
#2008-06-18| 963.97
#2008-06-19| 947.93
#2008-06-20| 951.59
#2008-06-23| 953.27
#2008-06-24| 938.46
#2008-06-25| 936.89
#2008-06-26| 930.28
#2008-06-27| 912.76
#2008-06-30| 912.62
#2008-07-01| 912.48
#2008-07-02| 897.28
#2008-07-03| 887.28
#2008-07-04| .
#2008-07-07| 912.13
#2008-07-08| 882.39
#2008-07-09| 890.58
#2008-07-10| 889.51
#2008-07-11| 906.71
#2008-07-14| 902.73
#2008-07-15| 874.18
#2008-07-16| 878.97
#2008-07-17| 891.76
#2008-07-18| 898.38
#2008-07-21| 924.69
#2008-07-22| 920.72
#2008-07-23| 935.71
#2008-07-24| 935.32
#2008-07-25| 931.85
#2008-07-28| 932.75
#2008-07-29| 912.18
#2008-07-30| 923.15
#2008-07-31| 919.17
#2008-08-01| 924.30
#2008-08-04| 909.53
#2008-08-05| 888.47
#2008-08-06| 888.48
#2008-08-07| 895.96
#2008-08-08| 898.67
#2008-08-11| 903.85
#2008-08-12| 908.74
#2008-08-13| 901.39
#2008-08-14| 899.75
#2008-08-15| 889.08
#2008-08-18| 881.85
#2008-08-19| 859.19
#2008-08-20| 876.10
#2008-08-21| 852.89
#2008-08-22| 852.91
#2008-08-25| 879.89
#2008-08-26| 880.17
#2008-08-27| 887.55
#2008-08-28| 866.07
#2008-08-29| 879.16
#2008-09-01| .
#2008-09-02| 871.49
#2008-09-03| 858.36
#2008-09-04| 852.65
#2008-09-05| 835.05
#2008-09-08| 866.08
#2008-09-09| 859.26
#2008-09-10| 841.98
#2008-09-11| 827.00
#2008-09-12| 832.74
#2008-09-15| 833.13
#2008-09-16| 806.12
#2008-09-17| 789.51
#2008-09-18| 779.40
#2008-09-19| 813.49
#2008-09-22| 816.77
#2008-09-23| 785.30
#2008-09-24| 783.91
#2008-09-25| 783.57
#2008-09-26| 772.91
#2008-09-29| 745.98
#2008-09-30| 744.42
#2008-10-01| 744.23
#2008-10-02| 735.98
#2008-10-03| 713.78
#2008-10-06| 685.91
#2008-10-07| 685.64
#2008-10-08| 641.38
#2008-10-09| 659.12
#2008-10-10| 610.86
#2008-10-13| 665.10
#2008-10-14| 681.72
#2008-10-15| 649.29
#2008-10-16| 624.00
#2008-10-17| 604.31
#2008-10-20| 633.45
#2008-10-21| 626.94
#2008-10-22| 604.90
#2008-10-23| 586.82
#2008-10-24| 554.23
#2008-10-27| 484.01
#2008-10-28| 543.59
#2008-10-29| 556.53
#2008-10-30| 611.47
#2008-10-31| 590.66
#2008-11-03| 612.47
#2008-11-04| 614.91
#2008-11-05| 624.40
#2008-11-06| 597.11
#2008-11-07| 626.03
#2008-11-10| 622.31
#2008-11-11| 591.62
#2008-11-12| 582.00
#2008-11-13| 548.58
#2008-11-14| 553.10
#2008-11-17| 554.01
#2008-11-18| 529.42
#2008-11-19| 526.34
#2008-11-20| 511.91
#2008-11-21| 523.96
#2008-11-24| 516.78
#2008-11-25| 536.70
#2008-11-26| 552.28
#2008-11-27| .
#2008-11-28| 573.19
#2008-12-01| 573.94
#2008-12-02| 552.65
#2008-12-03| 546.81
#2008-12-04| 539.84
#2008-12-05| 548.71
#2008-12-08| 594.70
#2008-12-09| 586.36
#2008-12-10| 614.82
#2008-12-11| 619.44
#2008-12-12| 596.74
#2008-12-15| 612.40
#2008-12-16| 614.24
#2008-12-17| 611.82
#2008-12-18| 614.82
#2008-12-19| 605.17
#2008-12-22| 587.06
#2008-12-23| 580.21
#2008-12-24| 584.78
#2008-12-25| .
#2008-12-26| 584.81
#2008-12-29| 589.45
#2008-12-30| 582.31
#2008-12-31| 588.41
#2009-01-01| .
#2009-01-02| 603.96
#2009-01-05| 618.23
#2009-01-06| 627.70
#2009-01-07| 622.94
#2009-01-08| 608.07
#2009-01-09| 606.24
#2009-01-12| 601.25
#2009-01-13| 589.95
#2009-01-14| 586.23
#2009-01-15| 563.73
#2009-01-16| 567.84
#2009-01-19| .
#2009-01-20| 566.66
#2009-01-21| 555.24
#2009-01-22| 556.52
#2009-01-23| 553.78
#2009-01-26| 553.80
#2009-01-27| 553.57
#2009-01-28| 553.65
#2009-01-29| 570.85
#2009-01-30| 589.56
#2009-02-02| 570.51
#2009-02-03| 556.09
#2009-02-04| 560.56
#2009-02-05| 551.29
#2009-02-06| 565.59
#2009-02-09| 571.50
#2009-02-10| 569.44
#2009-02-11| 563.26
#2009-02-12| 555.89
#2009-02-13| 567.77
#2009-02-16| .
#2009-02-17| 555.75
#2009-02-18| 565.30
#2009-02-19| 565.64
#2009-02-20| 552.01
#2009-02-23| 574.70
#2009-02-24| 561.18
#2009-02-25| 566.65
#2009-02-26| 564.87
#2009-02-27| 566.27
#2009-03-02| 543.71
#2009-03-03| 539.59
#2009-03-04| 545.41
#2009-03-05| 534.44
#2009-03-06| 519.42
#2009-03-09| 507.35
#2009-03-10| 511.78
#2009-03-11| 522.27
#2009-03-12| 525.92
#2009-03-13| 545.95
#2009-03-16| 559.06
#2009-03-17| 555.91
#2009-03-18| 560.00
#2009-03-19| 566.77
#2009-03-20| 556.50
#2009-03-23| 585.00
#2009-03-24| 599.27
#2009-03-25| 590.05
#2009-03-26| 600.27
#2009-03-27| 592.87
#2009-03-30| 571.18
#2009-03-31| 570.68
#2009-04-01| 567.71
#2009-04-02| 605.45
#2009-04-03| 609.46
#2009-04-06| 625.06
#2009-04-07| 625.42
#2009-04-08| 610.35
#2009-04-09| 616.83
#2009-04-10| .
#2009-04-13| 616.82
#2009-04-14| 638.89
#2009-04-15| 636.25
#2009-04-16| 632.69
#2009-04-17| 637.81
#2009-04-20| 645.10
#2009-04-21| 635.48
#2009-04-22| 625.06
#2009-04-23| 638.37
#2009-04-24| 642.87
#2009-04-27| 627.44
#2009-04-28| 614.20
#2009-04-29| 630.36
#2009-04-30| 656.78
#2009-05-01| 656.79
#2009-05-04| 682.97
#2009-05-05| 681.89
#2009-05-06| 701.26
#2009-05-07| 709.54
#2009-05-08| 705.85
#2009-05-11| 694.54
#2009-05-12| 695.11
#2009-05-13| 700.01
#2009-05-14| 677.90
#2009-05-15| 686.08
#2009-05-18| 702.14
#2009-05-19| 712.07
#2009-05-20| 705.14
#2009-05-21| 693.16
#2009-05-22| 693.84
#2009-05-25| .
#2009-05-26| 710.46
#2009-05-27| 743.60
#2009-05-28| 743.61
#2009-05-29| 750.49
#2009-06-01| 767.51
#2009-06-02| 752.73
#2009-06-03| 767.27
#2009-06-04| 767.52
#2009-06-05| 777.64
#2009-06-08| 754.18
#2009-06-09| 747.68
#2009-06-10| 765.86
#2009-06-11| 754.59
#2009-06-12| 754.70
#2009-06-15| 741.10
#2009-06-16| 726.74
#2009-06-17| 722.20
#2009-06-18| 717.60
#2009-06-19| 721.97
#2009-06-22| 728.03
#2009-06-23| 712.02
#2009-06-24| 724.29
#2009-06-25| 740.31
#2009-06-26| 756.34
#2009-06-29| 751.65
#2009-06-30| 735.16
#2009-07-01| 735.15
#2009-07-02| 723.49
#2009-07-03| .
#2009-07-06| 719.88
#2009-07-07| 718.24
#2009-07-08| 712.08
#2009-07-09| 713.11
#2009-07-10| 714.40
#2009-07-13| 702.85
#2009-07-14| 723.78
#2009-07-15| 743.90
#2009-07-16| 746.31
#2009-07-17| 763.04
#2009-07-20| 789.07
#2009-07-21| 790.23
#2009-07-22| 784.03
#2009-07-23| 809.25
#2009-07-24| 807.03
#2009-07-27| 820.80
#2009-07-28| 833.56
#2009-07-29| 815.35
#2009-07-30| 825.08
#2009-07-31| 836.84
#2009-08-03| 839.72
#2009-08-04| 828.57
#2009-08-05| 816.35
#2009-08-06| 825.96
#2009-08-07| 804.04
#2009-08-10| 818.15
#2009-08-11| 828.91
#2009-08-12| 813.71
#2009-08-13| 824.63
#2009-08-14| 831.01
#2009-08-17| 807.31
#2009-08-18| 815.42
#2009-08-19| 802.92
#2009-08-20| 823.25
#2009-08-21| 822.49
#2009-08-24| 830.17
#2009-08-25| 823.35
#2009-08-26| 823.90
#2009-08-27| 810.94
#2009-08-28| 805.47
#2009-08-31| 777.83
#2009-09-01| 783.20
#2009-09-02| 771.99
#2009-09-03| 779.21
#2009-09-04| 801.13
#2009-09-07| .
#2009-09-08| 825.27
#2009-09-09| 824.49
#2009-09-10| 831.23
#2009-09-11| 832.80
#2009-09-14| 822.93
#2009-09-15| 817.20
#2009-09-16| 829.80
#2009-09-17| 842.51
#2009-09-18| 835.79
#2009-09-21| 836.15
#2009-09-22| 846.83
#2009-09-23| 845.59
#2009-09-24| 829.49
#2009-09-25| 828.00
#2009-09-28| 815.31
#2009-09-29| 831.18
#2009-09-30| 836.78
#2009-10-01| 836.78
#2009-10-02| 811.60
#2009-10-05| 805.86
#2009-10-06| 811.53
#2009-10-07| 827.09
#2009-10-08| 839.35
#2009-10-09| 840.80
#2009-10-12| 832.99
#2009-10-13| 836.71
#2009-10-14| 848.91
#2009-10-15| 849.97
#2009-10-16| 848.28
#2009-10-19| 857.24
#2009-10-20| 876.98
#2009-10-21| 878.65
#2009-10-22| 869.34
#2009-10-23| 871.90
#2009-10-26| 871.90
#2009-10-27| 857.45
#2009-10-28| 845.74
#2009-10-29| 830.51
#2009-10-30| 848.95
#2009-11-02| 838.95
#2009-11-03| 826.94
#2009-11-04| 837.32
#2009-11-05| 827.49
#2009-11-06| 837.59
#2009-11-09| 848.13
#2009-11-10| 846.80
#2009-11-11| 844.76
#2009-11-12| 840.17
#2009-11-13| 842.89
#2009-11-16| 854.47
#2009-11-17| 849.53
#2009-11-18| 846.65
#2009-11-19| 844.91
#2009-11-20| 837.07
#2009-11-23| 841.71
#2009-11-24| 834.80
#2009-11-25| 844.83
#2009-11-26| .
#2009-11-27| 806.69
#2009-11-30| 826.22
#2009-12-01| 836.79
#2009-12-02| 841.76
#2009-12-03| 855.66
#2009-12-04| 850.35
#2009-12-07| 847.22
#2009-12-08| 844.17
#2009-12-09| 838.36
#2009-12-10| 836.94
#2009-12-11| 843.64
#2009-12-14| 848.09
#2009-12-15| 839.24
#2009-12-16| 833.27
#2009-12-17| 822.43
#2009-12-18| 821.31
#2009-12-21| 813.99
#2009-12-22| 814.29
#2009-12-23| 823.92
#2009-12-24| 828.41
#2009-12-25| .
#2009-12-28| 826.11
#2009-12-29| 832.16
#2009-12-30| 836.49
#2009-12-31| 846.24
#2010-01-01| .
#2010-01-04| 847.41
#2010-01-05| 863.19
#2010-01-06| 867.98
#2010-01-07| 872.14
#2010-01-08| 873.13
#2010-01-11| 877.32
#2010-01-12| 879.84
#2010-01-13| 855.29
#2010-01-14| 852.95
#2010-01-15| 847.37
#2010-01-18| .
#2010-01-19| 849.12
#2010-01-20| 835.52
#2010-01-21| 818.24
#2010-01-22| 809.43
#2010-01-25| 814.53
#2010-01-26| 800.99
#2010-01-27| 793.03
#2010-01-28| 801.54
#2010-01-29| 799.25
#2010-02-01| 804.15
#2010-02-02| 807.20
#2010-02-03| 816.93
#2010-02-04| 807.05
#2010-02-05| 784.06
#2010-02-08| 785.23
#2010-02-09| 796.66
#2010-02-10| 798.07
#2010-02-11| 809.98
#2010-02-12| 814.37
#2010-02-15| .
#2010-02-16| 814.38
#2010-02-17| 819.99
#2010-02-18| 816.29
#2010-02-19| 798.87
#2010-02-22| 813.01
#2010-02-23| 822.98
#2010-02-24| 822.12
#2010-02-25| 819.27
#2010-02-26| 824.65
#2010-03-01| 839.30
#2010-03-02| 841.46
#2010-03-03| 836.57
#2010-03-04| 833.36
#2010-03-05| 840.08
#2010-03-08| 857.83
#2010-03-09| 858.15
#2010-03-10| 857.16
#2010-03-11| 861.54
#2010-03-12| 861.19
#2010-03-15| 860.84
#2010-03-16| 857.65
#2010-03-17| 875.22
#2010-03-18| 873.86
#2010-03-19| 877.40
#2010-03-22| 860.42
#2010-03-23| 867.09
#2010-03-24| 866.96
#2010-03-25| 855.71
#2010-03-26| 869.74
#2010-03-29| 875.26
#2010-03-30| 877.37
#2010-03-31| 865.25
#2010-04-01| 876.60
#2010-04-02| .
#2010-04-05| 876.73
#2010-04-06| 876.80
#2010-04-07| 886.05
#2010-04-08| 885.30
#2010-04-09| 894.88
#2010-04-12| 893.20
#2010-04-13| 896.28
#2010-04-14| 897.66
#2010-04-15| 892.49
#2010-04-16| 879.82
#2010-04-19| 869.17
#2010-04-20| 868.64
#2010-04-21| 869.86
#2010-04-22| 864.00
#2010-04-23| 854.36
#2010-04-26| 865.35
#2010-04-27| 853.66
#2010-04-28| 843.06
#2010-04-29| 834.92
#2010-04-30| 836.19
#2010-05-03| 830.26
#2010-05-04| 828.06
#2010-05-05| 815.94
#2010-05-06| 805.14
#2010-05-07| 798.89
#2010-05-10| 808.87
#2010-05-11| 802.10
#2010-05-12| 804.51
#2010-05-13| 813.82
#2010-05-14| 802.20
#2010-05-17| 788.10
#2010-05-18| 791.27
#2010-05-19| 783.97
#2010-05-20| 779.02
#2010-05-21| 778.90
#2010-05-24| 782.18
#2010-05-25| 759.58
#2010-05-26| 755.83
#2010-05-27| 772.44
#2010-05-28| 780.61
#2010-05-31| .
#2010-06-01| 771.61
#2010-06-02| 767.97
#2010-06-03| 780.41
#2010-06-04| 779.11
#2010-06-07| 767.16
#2010-06-08| 772.95
#2010-06-09| 777.56
#2010-06-10| 777.79
#2010-06-11| 787.95
#2010-06-14| 794.37
#2010-06-15| 795.34
#2010-06-16| 795.39
#2010-06-17| 800.46
#2010-06-18| 803.86
#2010-06-21| 826.67
#2010-06-22| 824.49
#2010-06-23| 826.00
#2010-06-24| 826.71
#2010-06-25| 825.71
#2010-06-28| 825.11
#2010-06-29| 806.67
#2010-06-30| 800.25
#2010-07-01| 799.40
#2010-07-02| 797.02
#2010-07-05| .
#2010-07-06| 804.59
#2010-07-07| 798.21
#2010-07-08| 803.26
#2010-07-09| 820.10
#2010-07-12| 822.35
#2010-07-13| 818.09
#2010-07-14| 826.86
#2010-07-15| 818.13
#2010-07-16| 815.80
#2010-07-19| 807.99
#2010-07-20| 814.61
#2010-07-21| 813.47
#2010-07-22| 821.13
#2010-07-23| 833.01
#2010-07-26| 839.04
#2010-07-27| 839.49
#2010-07-28| 837.03
#2010-07-29| 840.56
#2010-07-30| 840.53
#2010-08-02| 853.56
#2010-08-03| 857.01
#2010-08-04| 862.04
#2010-08-05| 859.49
#2010-08-06| 872.92
#2010-08-09| 880.04
#2010-08-10| 871.42
#2010-08-11| 874.73
#2010-08-12| 867.13
#2010-08-13| 865.26
#2010-08-16| 857.39
#2010-08-17| 858.50
#2010-08-18| 856.31
#2010-08-19| 860.60
#2010-08-20| 855.04
#2010-08-23| 856.00
#2010-08-24| 849.71
#2010-08-25| 849.34
#2010-08-26| 848.76
#2010-08-27| 849.01
#2010-08-30| 850.57
#2010-08-31| 847.68
#2010-09-01| 854.37
#2010-09-02| 862.10
#2010-09-03| 861.60
#2010-09-06| .
#2010-09-07| 887.68
#2010-09-08| 878.20
#2010-09-09| 885.72
#2010-09-10| 891.67
#2010-09-13| 905.17
#2010-09-14| 901.82
#2010-09-15| 908.22
#2010-09-16| 908.58
#2010-09-17| 922.24
#2010-09-20| 929.51
#2010-09-21| 930.90
#2010-09-22| 939.63
#2010-09-23| 939.51
#2010-09-24| 947.92
#2010-09-27| 958.31
#2010-09-28| 950.13
#2010-09-29| 960.94
#2010-09-30| 971.29
#2010-10-01| 971.89
#2010-10-04| 976.44
#2010-10-05| 971.47
#2010-10-06| 978.71
#2010-10-07| 986.92
#2010-10-08| 996.17
#2010-10-11|1006.74
#2010-10-12|1001.89
#2010-10-13|1007.37
#2010-10-14|1015.38
#2010-10-15|1009.66
#2010-10-18|1002.15
#2010-10-19|1017.13
#2010-10-20|1010.04
#2010-10-21|1009.45
#2010-10-22|1010.50
#2010-10-25|1015.82
#2010-10-26|1010.95
#2010-10-27| 994.54
#2010-10-28| 994.56
#2010-10-29| 989.08
#2010-11-01|1017.79
#2010-11-02|1016.02
#2010-11-03|1038.00
#2010-11-04|1057.63
#2010-11-05|1066.35
#2010-11-08|1075.36
#2010-11-09|1059.62
#2010-11-10|1059.74
#2010-11-11|1054.89
#2010-11-12|1052.87
#2010-11-15|1047.31
#2010-11-16|1038.38
#2010-11-17|1018.41
#2010-11-18|1034.51
#2010-11-19|1029.82
#2010-11-22|1021.33
#2010-11-23| 992.56
#2010-11-24|1001.86
#2010-11-25| .
#2010-11-26| 996.97
#2010-11-29|1013.27
#2010-11-30|1010.52
#2010-12-01|1026.08
#2010-12-02|1028.94
#2010-12-03|1023.92
#2010-12-06|1020.19
#2010-12-07|1027.19
#2010-12-08|1021.65
#2010-12-09|1022.40
#2010-12-10|1019.20
#2010-12-13|1024.77
#2010-12-14|1030.42
#2010-12-15|1009.33
#2010-12-16| 995.46
#2010-12-17| 998.96
#2010-12-20| 998.15
#2010-12-21|1016.75
#2010-12-22|1019.99
#2010-12-23|1014.28
#2010-12-24| .
#2010-12-27|1014.20
#2010-12-28|1007.53
#2010-12-29|1023.82
#2010-12-30|1024.29
#2010-12-31|1018.67
#2011-01-03|1046.90
#2011-01-04|1063.90
#2011-01-05|1069.09
#2011-01-06|1072.05
#2011-01-07|1064.14
#2011-01-10|1059.62
#2011-01-11|1068.72
#2011-01-12|1071.69
#2011-01-13|1068.16
#2011-01-14|1072.29
#2011-01-17| .
#2011-01-18|1072.54
#2011-01-19|1076.95
#2011-01-20|1066.41
#2011-01-21|1063.08
#2011-01-24|1063.53
#2011-01-25|1062.81
#2011-01-26|1067.89
#2011-01-27|1063.79
#2011-01-28|1057.23
#2011-01-31|1043.36
#2011-02-01|1040.32
#2011-02-02|1066.77
#2011-02-03|1066.93
#2011-02-04|1066.78
#2011-02-07|1049.63
#2011-02-08|1037.27
#2011-02-09|1022.04
#2011-02-10| 995.20
#2011-02-11|1001.54
#2011-02-14|1005.50
#2011-02-15|1001.45
#2011-02-16|1009.11
#2011-02-17|1006.71
#2011-02-18|1018.27
#2011-02-21| .
#2011-02-22| 998.01
#2011-02-23| 992.50
#2011-02-24| 979.05
#2011-02-25| 997.10
#2011-02-28|1006.38
#2011-03-01|1017.93
#2011-03-02| 999.06
#2011-03-03| 997.87
#2011-03-04|1013.04
#2011-03-07|1005.81
#2011-03-08|1023.08
#2011-03-09|1026.01
#2011-03-10|1020.84
#2011-03-11|1004.54
#2011-03-14|1002.44
#2011-03-15| 973.01
#2011-03-16| 976.49
#2011-03-17| 956.74
#2011-03-18| 956.10
#2011-03-21| 974.14
#2011-03-22| 979.12
#2011-03-23| 983.94
#2011-03-24| 982.18
#2011-03-25| 982.46
#2011-03-28| 980.11
#2011-03-29| 980.79
#2011-03-30|1005.85
#2011-03-31|1007.23
#2011-04-01|1013.10
#2011-04-04|1033.51
#2011-04-05|1033.68
#2011-04-06|1039.96
#2011-04-07|1034.07
#2011-04-08|1038.30
#2011-04-11|1034.58
#2011-04-12|1025.63
#2011-04-13|1031.64
#2011-04-14|1032.02
#2011-04-15|1033.46
#2011-04-18|1032.21
#2011-04-19|1022.38
#2011-04-20|1026.32
#2011-04-21|1037.47
#2011-04-22| .
#2011-04-25|1036.85
#2011-04-26|1025.92
#2011-04-27|1025.12
#2011-04-28|1025.87
#2011-04-29|1025.49
#2011-05-02|1025.74
#2011-05-03|1021.61
#2011-05-04|1014.08
#2011-05-05|1015.43
#2011-05-06|1009.22
#2011-05-09|1022.29
#2011-05-10|1022.46
#2011-05-11|1016.63
#2011-05-12|1002.23
#2011-05-13|1014.18
#2011-05-16|1004.42
#2011-05-17|1000.51
#2011-05-18|1003.62
#2011-05-19|1016.68
#2011-05-20|1013.43
#2011-05-23| 994.17
#2011-05-24| 994.22
#2011-05-25| 995.25
#2011-05-26| 993.70
#2011-05-27|1001.71
#2011-05-30| .
#2011-05-31|1029.62
#2011-06-01|1027.32
#2011-06-02|1021.49
#2011-06-03|1012.49
#2011-06-06|1012.33
#2011-06-07|1009.00
#2011-06-08|1000.41
#2011-06-09|1005.78
#2011-06-10| 995.58
#2011-06-13| 996.07
#2011-06-14| 997.29
#2011-06-15| 988.23
#2011-06-16| 971.36
#2011-06-17| 959.68
#2011-06-20| 948.75
#2011-06-21| 960.92
#2011-06-22| 964.75
#2011-06-23| 968.05
#2011-06-24| 980.35
#2011-06-27| 978.94
#2011-06-28| 977.14
#2011-06-29| 978.74
#2011-06-30| 992.18
#2011-07-01| 992.14
#2011-07-04| .
#2011-07-05|1005.55
#2011-07-06| 999.95
#2011-07-07| 999.79
#2011-07-08|1009.07
#2011-07-11| 993.46
#2011-07-12| 971.08
#2011-07-13| 975.37
#2011-07-14| 977.19
#2011-07-15| 971.64
#2011-07-18| 970.89
#2011-07-19| 974.45
#2011-07-20| 981.99
#2011-07-21| 981.43
#2011-07-22| 995.26
#2011-07-25| 997.72
#2011-07-26|1006.02
#2011-07-27|1005.86
#2011-07-28|1013.87
#2011-07-29|1015.93
#2011-08-01|1027.65
#2011-08-02|1017.84
#2011-08-03|1000.80
#2011-08-04| 995.87
#2011-08-05| 948.00
#2011-08-08| 934.92
#2011-08-09| 897.12
#2011-08-10| 909.39
#2011-08-11| 903.23
#2011-08-12| 909.75
#2011-08-15| 925.23
#2011-08-16| 923.38
#2011-08-17| 930.33
#2011-08-18| 926.15
#2011-08-19| 901.35
#2011-08-22| 905.61
#2011-08-23| 921.28
#2011-08-24| 913.91
#2011-08-25| 922.23
#2011-08-26| 913.49
#2011-08-29| 919.63
#2011-08-30| 936.02
#2011-08-31| 950.73
#2011-09-01| 951.41
#2011-09-02| 930.37
#2011-09-05| .
#2011-09-06| 914.82
#2011-09-07| 929.83
#2011-09-08| 927.01
#2011-09-09| 922.48
#2011-09-12| 889.61
#2011-09-13| 889.27
#2011-09-14| 876.20
#2011-09-15| 891.26
#2011-09-16| 895.72
#2011-09-19| 873.75
#2011-09-20| 880.24
#2011-09-21| 873.59
#2011-09-22| 833.03
#2011-09-23| 828.80
#2011-09-26| 813.52
#2011-09-27| 833.75
#2011-09-28| 814.95
#2011-09-29| 815.36
#2011-09-30| 800.80
#2011-10-03| 775.70
#2011-10-04| 744.12
#2011-10-05| 744.37
#2011-10-06| 782.42
#2011-10-07| 815.90
#2011-10-10| 820.57
#2011-10-11| 834.50
#2011-10-12| 847.85
#2011-10-13| 864.91
#2011-10-14| 856.72
#2011-10-17| 865.09
#2011-10-18| 829.08
#2011-10-19| 839.39
#2011-10-20| 828.63
#2011-10-21| 830.99
#2011-10-24| 860.35
#2011-10-25| 862.10
#2011-10-26| 861.27
#2011-10-27| 881.03
#2011-10-28| 902.41
#2011-10-31| 893.42
#2011-11-01| 879.47
#2011-11-02| 892.54
#2011-11-03| 868.95
#2011-11-04| 893.11
#2011-11-07| 892.06
#2011-11-08| 892.77
#2011-11-09| 902.36
#2011-11-10| 866.31
#2011-11-11| 872.32
#2011-11-14| 883.00
#2011-11-15| 877.18
#2011-11-16| 861.53
#2011-11-17| 856.49
#2011-11-18| 849.82
#2011-11-21| 832.45
#2011-11-22| 840.46
#2011-11-23| 826.99
#2011-11-24| .
#2011-11-25| 821.84
#2011-11-28| 838.79
#2011-11-29| 843.08
#2011-11-30| 835.15
#2011-12-01| 863.40
#2011-12-02| 861.07
#2011-12-05| 865.17
#2011-12-06| 856.20
#2011-12-07| 866.61
#2011-12-08| 860.15
#2011-12-09| 842.39
#2011-12-12| 841.34
#2011-12-13| 836.76
#2011-12-14| 834.65
#2011-12-15| 818.97
#2011-12-16| 827.83
#2011-12-19| 821.47
#2011-12-20| 825.23
#2011-12-21| 836.19
#2011-12-22| 836.58
#2011-12-23| 845.59
#2011-12-26| .
#2011-12-27| 845.60
#2011-12-28| 846.75
#2011-12-29| 842.85
#2011-12-30| 843.81
#2012-01-02| .
#2012-01-03| 856.73
#2012-01-04| 850.48
#2012-01-05| 851.39
#2012-01-06| 840.47
#2012-01-09| 843.14
#2012-01-10| 848.61
#2012-01-11| 846.20
#2012-01-12| 849.74
#2012-01-13| 851.98
#2012-01-16| .
#2012-01-17| 865.05
#2012-01-18| 869.63
#2012-01-19| 891.47
#2012-01-20| 898.50
#2012-01-23| 898.63
#2012-01-24| 898.67
#2012-01-25| 898.42
#2012-01-26| 912.98
#2012-01-27| 913.45
#2012-01-30| 900.66
#2012-01-31| 908.16
#2012-02-01| 906.75
#2012-02-02| 911.85
#2012-02-03| 917.63
#2012-02-06| 915.59
#2012-02-07| 913.44
#2012-02-08| 927.46
#2012-02-09| 931.19
#2012-02-10| 926.73
#2012-02-13| 932.68
#2012-02-14| 939.36
#2012-02-15| 958.40
#2012-02-16| 951.39
#2012-02-17| 959.26
#2012-02-20| .
#2012-02-21| 962.76
#2012-02-22| 962.25
#2012-02-23| 955.18
#2012-02-24| 963.01
#2012-02-27| 960.79
#2012-02-28| 980.14
#2012-02-29| 982.70
#2012-03-01| 973.56
#2012-03-02| 975.29
#2012-03-05| 967.84
#2012-03-06| 937.56
#2012-03-07| 939.43
#2012-03-08| 952.06
#2012-03-09| 951.70
#2012-03-12| 954.44
#2012-03-13| 962.17
#2012-03-14| 964.65
#2012-03-15| 969.00
#2012-03-16| 971.19
#2012-03-19| 960.05
#2012-03-20| 951.67
#2012-03-21| 943.21
#2012-03-22| 946.51
#2012-03-23| 936.42
#2012-03-26| 943.09
#2012-03-27| 958.31
#2012-03-28| 952.36
#2012-03-29| 945.92
#2012-03-30| 926.44
#2012-04-02| 923.73
#2012-04-03| 931.57
#2012-04-04| 931.48
#2012-04-05| 925.66
#2012-04-06| .
#2012-04-09| 925.53
#2012-04-10| 913.32
#2012-04-11| 904.44
#2012-04-12| 907.51
#2012-04-13| 917.39
#2012-04-16| 914.52
#2012-04-17| 913.35
#2012-04-18| 922.43
#2012-04-19| 928.56
#2012-04-20| 928.74
#2012-04-23| 914.93
#2012-04-24| 914.71
#2012-04-25| 917.06
#2012-04-26| 918.33
#2012-04-27| 911.52
#2012-04-30| 923.30
#2012-05-01| 923.27
#2012-05-02| 934.55
#2012-05-03| 934.04
#2012-05-04| 929.86
#2012-05-07| 904.14
#2012-05-08| 905.81
#2012-05-09| 897.87
#2012-05-10| 890.64
#2012-05-11| 880.30
#2012-05-14| 869.85
#2012-05-15| 875.59
#2012-05-16| 853.53
#2012-05-17| 848.51
#2012-05-18| 841.23
#2012-05-21| 847.50
#2012-05-22| 850.87
#2012-05-23| 838.08
#2012-05-24| 835.38
#2012-05-25| 837.19
#2012-05-28| .
#2012-05-29| 851.80
#2012-05-30| 837.43
#2012-05-31| 832.34
#2012-06-01| 830.47
#2012-06-04| 813.74
#2012-06-05| 820.48
#2012-06-06| 831.87
#2012-06-07| 840.75
#2012-06-08| 829.96
#2012-06-11| 847.59
#2012-06-12| 848.19
#2012-06-13| 848.94
#2012-06-14| 843.37
#2012-06-15| 854.94
#2012-06-18| 858.06
#2012-06-19| 859.10
#2012-06-20| 862.31
#2012-06-21| 854.07
#2012-06-22| 845.28
#2012-06-25| 842.54
#2012-06-26| 844.83
#2012-06-27| 853.47
#2012-06-28| 845.99
#2012-06-29| 864.46
#2012-07-02| 864.36
#2012-07-03| 878.71
#2012-07-04| .
#2012-07-05| 889.69
#2012-07-06| 896.35
#2012-07-09| 879.72
#2012-07-10| 875.87
#2012-07-11| 883.19
#2012-07-12| 866.79
#2012-07-13| 867.73
#2012-07-16| 868.24
#2012-07-17| 883.99
#2012-07-18| 880.84
#2012-07-19| 889.85
#2012-07-20| 891.40
#2012-07-23| 872.33
#2012-07-24| 868.29
#2012-07-25| 864.16
#2012-07-26| 864.19
#2012-07-27| 875.35
#2012-07-30| 892.70
#2012-07-31| 896.27
#2012-08-01| 896.15
#2012-08-02| 893.34
#2012-08-03| 891.94
#2012-08-06| 903.77
#2012-08-07| 908.80
#2012-08-08| 909.21
#2012-08-09| 918.00
#2012-08-10| 902.29
#2012-08-13| 903.85
#2012-08-14| 909.76
#2012-08-15| 903.51
#2012-08-16| 900.69
#2012-08-17| 909.48
#2012-08-20| 910.19
#2012-08-21| 908.51
#2012-08-22| 901.29
#2012-08-23| 909.99
#2012-08-24| 902.12
#2012-08-27| 902.73
#2012-08-28| 901.24
#2012-08-29| 902.65
#2012-08-30| 892.29
#2012-08-31| 894.74
#2012-09-03| .
#2012-09-04| 889.72
#2012-09-05| 880.59
#2012-09-06| 880.02
#2012-09-07| 912.34
#2012-09-10| 917.58
#2012-09-11| 918.61
#2012-09-12| 928.78
#2012-09-13| 928.48
#2012-09-14| 954.17
#2012-09-17| 957.75
#2012-09-18| 957.33
#2012-09-19| 961.49
#2012-09-20| 948.90
#2012-09-21| 949.40
#2012-09-24| 951.31
#2012-09-25| 949.52
#2012-09-26| 943.37
#2012-09-27| 954.20
#2012-09-28| 961.50
#2012-10-01| 961.39
#2012-10-02| 961.29
#2012-10-03| 969.96
#2012-10-04| 965.22
#2012-10-05| 967.99
#2012-10-08| 963.08
#2012-10-09| 965.21
#2012-10-10| 962.89
#2012-10-11| 952.52
#2012-10-12| 953.70
#2012-10-15| 956.07
#2012-10-16| 960.02
#2012-10-17| 965.17
#2012-10-18| 968.48
#2012-10-19| 966.59
#2012-10-22| 974.97
#2012-10-23| 974.97
#2012-10-24| 993.34
#2012-10-25| 995.20
#2012-10-26| 985.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.48
#2012-11-01| 983.09
#2012-11-02| 997.11
#2012-11-05| 995.32
#2012-11-06| 994.24
#2012-11-07| 999.87
#2012-11-08| 980.11
#2012-11-09| 971.99
#2012-11-12| 976.75
#2012-11-13| 967.77
#2012-11-14| 975.81
#2012-11-15| 966.83
#2012-11-16| 968.07
#2012-11-19| 972.74
#2012-11-20| 969.78
#2012-11-21| 977.47
#2012-11-22| .
#2012-11-23| 997.57
#2012-11-26| 995.26
#2012-11-27| 996.06
#2012-11-28| 992.64
#2012-11-29|1001.72
#2012-11-30|1000.00
#2012-12-03| 991.64
#2012-12-04| 986.82
#2012-12-05|1002.85
#2012-12-06|1002.92
#2012-12-07| 999.90
#2012-12-10|1001.09
#2012-12-11|1005.34
#2012-12-12|1010.09
#2012-12-13|1005.82
#2012-12-14|1015.56
#2012-12-17|1009.99
#2012-12-18|1002.40
#2012-12-19|1006.04
#2012-12-20|1007.58
#2012-12-21|1003.65
#2012-12-24|1004.81
#2012-12-25|1004.81
#2012-12-26|1004.83
#2012-12-27|1006.98
#2012-12-28|1007.85
#2012-12-31|1007.42
#2013-01-01|1007.42
#2013-01-02|1031.87
#2013-01-03|1028.17
#2013-01-04|1032.77
#2013-01-07|1037.37
#2013-01-08|1032.76
#2013-01-09|1045.66
#2013-01-10|1051.66
#2013-01-11|1043.37
#2013-01-14|1042.75
#2013-01-15|1045.71
#2013-01-16|1046.81
#2013-01-17|1046.24
#2013-01-18|1053.30
#2013-01-21|1056.31
#2013-01-22|1058.32
#2013-01-23|1059.41
#2013-01-24|1063.94
#2013-01-25|1061.97
#2013-01-28|1059.78
#2013-01-29|1059.61
#2013-01-30|1065.47
#2013-01-31|1060.63
#2013-02-01|1059.69
#2013-02-04|1059.77
#2013-02-05|1038.32
#2013-02-06|1042.34
#2013-02-07|1040.83
#2013-02-08|1046.55
#2013-02-11|1046.45
#2013-02-12|1046.52
#2013-02-13|1046.43
#2013-02-14|1050.68
#2013-02-15|1052.93
#2013-02-18|1053.48
#2013-02-19|1047.49
#2013-02-20|1053.62
#2013-02-21|1037.10
#2013-02-22|1036.22
#2013-02-25|1033.83
#2013-02-26|1022.43
#2013-02-27|1032.52
#2013-02-28|1047.10
#2013-03-01|1044.89
#2013-03-04|1029.22
#2013-03-05|1029.68
#2013-03-06|1036.85
#2013-03-07|1042.20
#2013-03-08|1048.92
#2013-03-11| .
#2013-03-12|1045.04
#2013-03-13|1033.89
#2013-03-14|1031.93
#2013-03-15|1022.03
#2013-03-18|1003.30
#2013-03-19|1010.46
#2013-03-20|1012.09
#2013-03-21|1014.12
#2013-03-22|1013.12
#2013-03-25|1016.30
#2013-03-26|1021.62
#2013-03-27|1031.16
#2013-03-28|1028.28
#2013-03-29| .
#2013-04-01|1028.14
#2013-04-02|1035.49
#2013-04-03|1037.08
#2013-04-04|1036.92
#2013-04-05|1006.40
#2013-04-08|1005.03
#2013-04-09|1008.19
#2013-04-10|1017.50
#2013-04-11|1023.15
#2013-04-12|1025.79
#2013-04-15|1015.48
#2013-04-16|1010.78
#2013-04-17|1011.56
#2013-04-18|1009.98
#2013-04-19|1026.60
#2013-04-22|1031.89
#2013-04-23|1026.44
#2013-04-24|1041.34
#2013-04-25|1049.65
#2013-04-26|1053.28
#2013-04-29|1052.63
#2013-04-30|1054.84
#2013-05-01|1054.93
#2013-05-02|1050.31
#2013-05-03|1054.21
#2013-05-06|1065.68
#2013-05-07|1070.66
#2013-05-08|1075.72
#2013-05-09|1073.99
#2013-05-10|1079.76
#2013-05-13|1068.15
#2013-05-14|1066.13
#2013-05-15|1072.37
#2013-05-16|1071.17
#2013-05-17|1071.31
#2013-05-20|1091.32
#2013-05-21|1086.73
#2013-05-22|1084.77
#2013-05-23|1055.19
#2013-05-24|1053.96
#2013-05-27|1055.98
#2013-05-28|1063.17
#2013-05-29|1040.90
#2013-05-30|1029.47
#2013-05-31|1027.20
#2013-06-03|1024.01
#2013-06-04|1027.13
#2013-06-05|1006.15
#2013-06-06| 993.54
#2013-06-07| 986.21
#2013-06-10| 990.43
#2013-06-11| 977.33
#2013-06-12| 977.26
#2013-06-13| 969.02
#2013-06-14| 981.67
#2013-06-17|1000.53
#2013-06-18|1002.62
#2013-06-19| 994.85
#2013-06-20| 969.86
#2013-06-21| 956.13
#2013-06-24| 937.70
#2013-06-25| 943.24
#2013-06-26| 960.57
#2013-06-27| 963.91
#2013-06-28| 972.86
#2013-07-01| 972.98
#2013-07-02| 977.46
#2013-07-03| 956.02
#2013-07-04| 965.14
#2013-07-05| 981.41
#2013-07-08| 965.76
#2013-07-09| 972.46
#2013-07-10| 984.65
#2013-07-11|1006.58
#2013-07-12| 999.84
#2013-07-15| 995.41
#2013-07-16| 996.00
#2013-07-17| 995.68
#2013-07-18| 993.31
#2013-07-19| 993.72
#2013-07-22|1000.76
#2013-07-23|1018.69
#2013-07-24|1024.94
#2013-07-25|1019.47
#2013-07-26|1018.27
#2013-07-29|1015.61
#2013-07-30|1020.47
#2013-07-31|1019.96
#2013-08-01|1030.40
#2013-08-02|1039.29
#2013-08-05|1037.93
#2013-08-06|1028.90
#2013-08-07|1018.07
#2013-08-08|1020.20
#2013-08-09|1025.08
#2013-08-12|1038.83
#2013-08-13|1048.26
#2013-08-14|1048.28
#2013-08-15|1048.13
#2013-08-16|1047.53
#2013-08-19|1039.75
#2013-08-20|1016.23
#2013-08-21|1008.36
#2013-08-22|1005.79
#2013-08-23|1007.38
#2013-08-26|1012.93
#2013-08-27|1004.64
#2013-08-28| 990.78
#2013-08-29| 998.01
#2013-08-30|1003.61
#2013-09-02|1021.54
#2013-09-03|1028.38
#2013-09-04|1026.95
#2013-09-05|1038.18
#2013-09-06|1032.74
#2013-09-09|1035.13
#2013-09-10|1039.78
#2013-09-11|1042.59
#2013-09-12|1040.21
#2013-09-13|1039.11
#2013-09-16|1054.44
#2013-09-17|1052.36
#2013-09-18|1058.97
#2013-09-19|1082.21
#2013-09-20|1082.30
#2013-09-23|1074.92
#2013-09-24|1068.37
#2013-09-25|1070.43
#2013-09-26|1069.05
#2013-09-27|1074.35
#2013-09-30|1062.29
#2013-10-01|1062.49
#2013-10-02|1074.84
#2013-10-03|1083.11
#2013-10-04|1078.10
#2013-10-07|1072.82
#2013-10-08|1078.50
#2013-10-09|1073.18
#2013-10-10|1072.34
#2013-10-11|1083.76
#2013-10-14|1083.72
#2013-10-15|1089.68
#2013-10-16|1083.85
#2013-10-17|1082.28
#2013-10-18|1102.70
#2013-10-21|1103.75
#2013-10-22|1098.12
#2013-10-23|1093.96
#2013-10-24|1086.15
#2013-10-25|1079.74
#2013-10-28|1079.68
#2013-10-29|1070.94
#2013-10-30|1093.24
#2013-10-31|1084.87
#2013-11-01|1091.91
#2013-11-04|1089.66
#2013-11-05|1077.81
#2013-11-06|1077.23
#2013-11-07|1072.10
#2013-11-08|1068.44
#2013-11-11|1077.31
#2013-11-12|1068.51
#2013-11-13|1056.97
#2013-11-14|1063.06
#2013-11-15|1075.41
#2013-11-18|1093.79
#2013-11-19|1089.13
#2013-11-20|1089.45
#2013-11-21|1086.08
#2013-11-22|1089.35
#2013-11-25|1087.69
#2013-11-26|1090.57
#2013-11-27|1095.59
#2013-11-28|1094.89
#2013-11-29|1094.71
#2013-12-02|1102.02
#2013-12-03|1102.83
#2013-12-04|1095.75
#2013-12-05|1095.82
#2013-12-06|1091.48
#2013-12-09|1097.39
#2013-12-10|1092.54
#2013-12-11|1075.43
#2013-12-12|1081.56
#2013-12-13|1081.99
#2013-12-16|1082.97
#2013-12-17|1085.36
#2013-12-18|1088.84
#2013-12-19|1076.11
#2013-12-20|1074.55
#2013-12-23|1081.76
#2013-12-24|1091.26
#2013-12-25|1091.26
#2013-12-26|1091.16
#2013-12-27|1089.53
#2013-12-30|1092.03
#2013-12-31|1097.89
#2014-01-01|1097.89
#2014-01-02|1102.51
#2014-01-03|1083.55
#2014-01-06|1079.86
#2014-01-07|1087.91
#2014-01-08|1095.24
#2014-01-09|1088.90
#2014-01-10|1088.95
#2014-01-13|1086.96
#2014-01-14|1083.92
#2014-01-15|1085.40
#2014-01-16|1091.14
#2014-01-17|1108.36
#2014-01-20|1099.74
#2014-01-21|1098.38
#2014-01-22|1091.47
#2014-01-23|1076.94
#2014-01-24|1063.10
#2014-01-27|1047.19
#2014-01-28|1045.39
#2014-01-29|1039.72
#2014-01-30|1035.15
#2014-01-31|1035.18
#2014-02-03|1035.24
#2014-02-04|1018.43
#2014-02-05|1005.04
#2014-02-06|1021.42
#2014-02-07|1028.34
#2014-02-10|1023.58
#2014-02-11|1042.97
#2014-02-12|1060.84
#2014-02-13|1055.44
#2014-02-14|1057.14
#2014-02-17|1053.03
#2014-02-18|1060.20
#2014-02-19|1061.18
#2014-02-20|1053.86
#2014-02-21|1063.26
#2014-02-24|1055.34
#2014-02-25|1062.21
#2014-02-26|1068.51
#2014-02-27|1081.94
#2014-02-28|1084.90
#2014-03-03|1074.63
#2014-03-04|1083.05
#2014-03-05|1083.30
#2014-03-06|1088.81
#2014-03-07|1081.61
#2014-03-10|1066.53
#2014-03-11|1070.62
#2014-03-12|1057.37
#2014-03-13|1051.76
#2014-03-14|1038.56
#2014-03-17|1042.10
#2014-03-18|1042.93
#2014-03-19|1045.48
#2014-03-20|1025.06
#2014-03-21|1034.63
#2014-03-24|1041.73
#2014-03-25|1040.99
#2014-03-26|1046.13
#2014-03-27|1045.98
#2014-03-28|1052.05
#2014-03-31|1055.78
#2014-04-01|1082.89
#2014-04-02|1095.45
#2014-04-03|1100.91
#2014-04-04|1103.77
#2014-04-07|1087.57
#2014-04-08|1089.56
#2014-04-09|1097.09
#2014-04-10|1117.35
#2014-04-11|1127.61
#2014-04-14|1131.12
#2014-04-15|1114.55
#2014-04-16|1115.02
#2014-04-17|1117.74
#2014-04-18|1117.72
#2014-04-21|1117.80
#2014-04-22|1117.84
#2014-04-23|1109.65
#2014-04-24|1113.09
#2014-04-25|1093.74
#2014-04-28|1087.85
#2014-04-29|1099.12
#2014-04-30|1081.51
#2014-05-01|1081.49
#2014-05-02|1094.60
#2014-05-05|1081.57
#2014-05-06|1081.60
#2014-05-07|1066.14
#2014-05-08|1057.60
#2014-05-09|1068.45
#2014-05-12|1088.01
#2014-05-13|1092.07
#2014-05-14|1097.03
#2014-05-15|1102.15
#2014-05-16|1103.85
#2014-05-19|1100.38
#2014-05-20|1104.27
#2014-05-21|1103.59
#2014-05-22|1107.14
#2014-05-23|1111.95
#2014-05-26|1110.59
#2014-05-27|1110.87
#2014-05-28|1114.69
#2014-05-29|1117.57
#2014-05-30|1125.87
#2014-06-02|1125.74
#2014-06-03|1132.30
#2014-06-04|1128.67
#2014-06-05|1127.42
#2014-06-06|1114.70
#2014-06-09|1118.15
#2014-06-10|1117.87
#2014-06-11|1115.36
#2014-06-12|1114.80
#2014-06-13|1121.36
#2014-06-16|1119.76
#2014-06-17|1111.00
#2014-06-18|1106.18
#2014-06-19|1112.93
#2014-06-20|1113.30
#2014-06-23|1098.96
#2014-06-24|1105.26
#2014-06-25|1108.04
#2014-06-26|1122.91
#2014-06-27|1130.49
#2014-06-30|1128.54
#2014-07-01|1128.58
#2014-07-02|1152.06
#2014-07-03|1146.90
#2014-07-04|1147.61
#2014-07-07|1146.85
#2014-07-08|1143.57
#2014-07-09|1128.15
#2014-07-10|1130.94
#2014-07-11|1133.59
#2014-07-14|1129.63
#2014-07-15|1132.23
#2014-07-16|1136.75
#2014-07-17|1135.23
#2014-07-18|1132.40
#2014-07-21|1135.06
#2014-07-22|1149.13
#2014-07-23|1156.15
#2014-07-24|1161.37
#2014-07-25|1163.34
#2014-07-28|1169.78
#2014-07-29|1183.03
#2014-07-30|1190.28
#2014-07-31|1195.51
#2014-08-01|1183.23
#2014-08-04|1184.96
#2014-08-05|1179.02
#2014-08-06|1178.00
#2014-08-07|1169.85
#2014-08-08|1163.83
#2014-08-11|1177.97
#2014-08-12|1179.09
#2014-08-13|1186.29
#2014-08-14|1189.42
#2014-08-15|1188.86
#2014-08-18|1186.51
#2014-08-19|1203.00
#2014-08-20|1216.87
#2014-08-21|1206.85
#2014-08-22|1208.95
#2014-08-25|1210.89
#2014-08-26|1203.84
#2014-08-27|1195.70
#2014-08-28|1183.86
#2014-08-29|1178.42
#2014-09-01|1180.70
#2014-09-02|1180.87
#2014-09-03|1202.60
#2014-09-04|1200.47
#2014-09-05|1193.57
#2014-09-08|1188.32
#2014-09-09|1188.31
#2014-09-10|1173.89
#2014-09-11|1175.79
#2014-09-12|1171.97
#2014-09-15|1159.03
#2014-09-16|1151.94
#2014-09-17|1149.83
#2014-09-18|1143.34
#2014-09-19|1151.14
#2014-09-22|1136.85
#2014-09-23|1132.95
#2014-09-24|1132.77
#2014-09-25|1123.67
#2014-09-26|1127.16
#2014-09-29|1095.39
#2014-09-30|1085.38
#2014-10-01|1085.36
#2014-10-02|1085.79
#2014-10-03|1094.64
#2014-10-06|1114.49
#2014-10-07|1121.18
#2014-10-08|1112.04
#2014-10-09|1127.87
#2014-10-10|1109.33
#2014-10-13|1119.38
#2014-10-14|1115.27
#2014-10-15|1124.12
#2014-10-16|1115.74
#2014-10-17|1121.42
#2014-10-20|1118.93
#2014-10-21|1123.61
#2014-10-22|1139.82
#2014-10-23|1139.50
#2014-10-24|1136.90
#2014-10-27|1125.32
#2014-10-28|1137.86
#2014-10-29|1150.51
#2014-10-30|1147.42
#2014-10-31|1160.58
#2014-11-03|1160.16
#2014-11-04|1153.02
#2014-11-05|1145.88
#2014-11-06|1140.43
#2014-11-07|1139.61
#2014-11-10|1156.81
#2014-11-11|1161.86
#2014-11-12|1167.59
#2014-11-13|1178.78
#2014-11-14|1184.73
#2014-11-17|1173.34
#2014-11-18|1155.40
#2014-11-19|1149.29
#2014-11-20|1144.90
#2014-11-21|1148.66
#2014-11-24|1162.31
#2014-11-25|1162.42
#2014-11-26|1173.25
#2014-11-27|1167.23
#2014-11-28|1163.83
#2014-12-01|1136.60
#2014-12-02|1144.51
#2014-12-03|1131.48
#2014-12-04|1134.51
#2014-12-05|1146.14
#2014-12-08|1134.02
#2014-12-09|1122.72
#2014-12-10|1128.12
#2014-12-11|1117.37
#2014-12-12|1119.20
#2014-12-15|1107.77
#2014-12-16|1091.07
#2014-12-17|1072.65
#2014-12-18|1081.85
#2014-12-19|1096.41
#2014-12-22|1096.88
#2014-12-23|1098.29
#2014-12-24|1107.88
#2014-12-25|1107.88
#2014-12-26|1107.96
#2014-12-29|1119.75
#2014-12-30|1110.23
#2014-12-31|1112.00
#2015-01-01|1112.00
#2015-01-02|1118.84
#2015-01-05|1109.70
#2015-01-06|1091.51
#2015-01-07|1098.01
#2015-01-08|1103.87
#2015-01-09|1105.98
#2015-01-12|1129.28
#2015-01-13|1143.13
#2015-01-14|1140.40
#2015-01-15|1151.00
#2015-01-16|1141.40
#2015-01-19|1136.94
#2015-01-20|1138.12
#2015-01-21|1145.03
#2015-01-22|1149.12
#2015-01-23|1164.34
#2015-01-26|1172.94
#2015-01-27|1179.97
#2015-01-28|1186.80
#2015-01-29|1180.22
#2015-01-30|1178.26
#2015-02-02|1181.07
#2015-02-03|1170.72
#2015-02-04|1171.33
#2015-02-05|1168.17
#2015-02-06|1173.73
#2015-02-09|1166.22
#2015-02-10|1169.13
#2015-02-11|1165.60
#2015-02-12|1157.23
#2015-02-13|1166.70
#2015-02-16|1171.33
#2015-02-17|1171.54
#2015-02-18|1175.06
#2015-02-19|1175.24
#2015-02-20|1175.00
#2015-02-23|1173.46
#2015-02-24|1173.77
#2015-02-25|1171.82
#2015-02-26|1172.23
#2015-02-27|1170.28
#2015-03-02|1177.99
#2015-03-03|1186.49
#2015-03-04|1179.48
#2015-03-05|1164.05
#2015-03-06|1167.52
#2015-03-09|1158.78
#2015-03-10|1147.35
#2015-03-11|1142.70
#2015-03-12|1138.53
#2015-03-13|1131.72
#2015-03-16|1130.05
#2015-03-17|1124.71
#2015-03-18|1130.34
#2015-03-19|1150.75
#2015-03-20|1146.20
#2015-03-23|1149.95
#2015-03-24|1153.00
#2015-03-25|1166.61
#2015-03-26|1165.97
#2015-03-27|1168.86
#2015-03-30|1182.24
#2015-03-31|1178.97
#2015-04-01|1186.46
#2015-04-02|1188.98
#2015-04-03|1189.10
#2015-04-06|1189.01
#2015-04-07|1189.16
#2015-04-08|1232.31
#2015-04-09|1274.08
#2015-04-10|1290.72
#2015-04-13|1310.07
#2015-04-14|1296.55
#2015-04-15|1285.42
#2015-04-16|1283.47
#2015-04-17|1288.43
#2015-04-20|1261.19
#2015-04-21|1275.91
#2015-04-22|1277.28
#2015-04-23|1283.29
#2015-04-24|1290.26
#2015-04-27|1299.71
#2015-04-28|1298.59
#2015-04-29|1293.07
#2015-04-30|1297.74
#2015-05-01|1297.79
#2015-05-04|1308.15
#2015-05-05|1296.73
#2015-05-06|1292.94
#2015-05-07|1285.04
#2015-05-08|1290.06
#2015-05-11|1292.44
#2015-05-12|1278.96
#2015-05-13|1272.30
#2015-05-14|1271.00
#2015-05-15|1304.39
#2015-05-18|1298.30
#2015-05-19|1295.94
#2015-05-20|1289.25
#2015-05-21|1290.41
#2015-05-22|1303.23
#2015-05-25|1303.16
#2015-05-26|1323.85
#2015-05-27|1312.28
#2015-05-28|1283.82
#2015-05-29|1282.52
#2015-06-01|1287.71
#2015-06-02|1278.03
#2015-06-03|1276.95
#2015-06-04|1276.05
#2015-06-05|1269.53
#2015-06-08|1257.23
#2015-06-09|1244.03
#2015-06-10|1231.21
#2015-06-11|1236.49
#2015-06-12|1254.57
#2015-06-15|1240.39
#2015-06-16|1235.41
#2015-06-17|1244.03
#2015-06-18|1245.46
#2015-06-19|1256.58
#2015-06-22|1267.96
#2015-06-23|1270.42
#2015-06-24|1263.98
#2015-06-25|1264.32
#2015-06-26|1247.22
#2015-06-29|1217.63
#2015-06-30|1225.41
#2015-07-01|1225.44
#2015-07-02|1239.87
#2015-07-03|1225.36
#2015-07-06|1190.24
#2015-07-07|1182.60
#2015-07-08|1121.73
#2015-07-09|1174.05
#2015-07-10|1187.89
#2015-07-13|1208.08
#2015-07-14|1203.63
#2015-07-15|1201.57
#2015-07-16|1204.77
#2015-07-17|1215.30
#2015-07-20|1210.77
#2015-07-21|1209.95
#2015-07-22|1198.18
#2015-07-23|1212.20
#2015-07-24|1205.06
#2015-07-27|1172.12
#2015-07-28|1182.46
#2015-07-29|1188.16
#2015-07-30|1182.17
#2015-07-31|1192.95
#2015-08-03|1174.34
#2015-08-04|1179.29
#2015-08-05|1183.12
#2015-08-06|1174.47
#2015-08-07|1185.49
#2015-08-10|1182.50
#2015-08-11|1175.64
#2015-08-12|1148.41
#2015-08-13|1145.17
#2015-08-14|1145.87
#2015-08-17|1133.80
#2015-08-18|1117.37
#2015-08-19|1098.63
#2015-08-20|1079.95
#2015-08-21|1064.53
#2015-08-24|1009.08
#2015-08-25|1024.35
#2015-08-26|1014.31
#2015-08-27|1042.23
#2015-08-28|1038.26
#2015-08-31|1033.45
#2015-09-01|1016.23
#2015-09-02|1003.93
#2015-09-03|1003.75
#2015-09-04|1005.07
#2015-09-07| 997.34
#2015-09-08|1030.92
#2015-09-09|1068.43
#2015-09-10|1043.32
#2015-09-11|1041.96
#2015-09-14|1045.50
#2015-09-15|1032.88
#2015-09-16|1055.51
#2015-09-17|1049.63
#2015-09-18|1061.89
#2015-09-21|1058.81
#2015-09-22|1067.94
#2015-09-23|1044.11
#2015-09-24|1033.64
#2015-09-25|1035.73
#2015-09-28|1035.75
#2015-09-29|1008.35
#2015-09-30|1018.57
#2015-10-01|1018.57
#2015-10-02|1049.77
#2015-10-05|1060.14
#2015-10-06|1054.79
#2015-10-07|1076.53
#2015-10-08|1070.35
#2015-10-09|1070.77
#2015-10-12|1083.21
#2015-10-13|1082.21
#2015-10-14|1078.91
#2015-10-15|1103.05
#2015-10-16|1112.17
#2015-10-19|1108.63
#2015-10-20|1104.38
#2015-10-21|1104.36
#2015-10-22|1100.22
#2015-10-23|1114.64
#2015-10-26|1111.42
#2015-10-27|1115.36
#2015-10-28|1111.70
#2015-10-29|1105.88
#2015-10-30|1095.64
#2015-11-02|1083.36
#2015-11-03|1093.10
#2015-11-04|1115.67
#2015-11-05|1113.18
#2015-11-06|1105.95
#2015-11-09|1098.52
#2015-11-10|1081.58
#2015-11-11|1079.44
#2015-11-12|1106.84
#2015-11-13|1085.31
#2015-11-16|1068.24
#2015-11-17|1079.41
#2015-11-18|1073.88
#2015-11-19|1086.12
#2015-11-20|1096.91
#2015-11-23|1092.55
#2015-11-24|1089.61
#2015-11-25|1084.20
#2015-11-26|1082.01
#2015-11-27|1062.63
#2015-11-30|1057.25
#2015-12-01|1080.56
#2015-12-02|1087.01
#2015-12-03|1082.49
#2015-12-04|1081.35
#2015-12-07|1082.11
#2015-12-08|1068.67
#2015-12-09|1065.41
#2015-12-10|1061.77
#2015-12-11|1052.24
#2015-12-14|1044.72
#2015-12-15|1040.36
#2015-12-16|1056.30
#2015-12-17|1062.79
#2015-12-18|1057.84
#2015-12-21|1059.18
#2015-12-22|1062.62
#2015-12-23|1068.66
#2015-12-24|1070.92
#2015-12-25|1070.92
#2015-12-28|1061.59
#2015-12-29|1065.50
#2015-12-30|1063.63
#2015-12-31|1065.63
#2016-01-01|1065.63
#2016-01-04|1040.80
#2016-01-05|1035.93
#2016-01-06|1026.58
#2016-01-07|1000.29
#2016-01-08|1000.82
#2016-01-11| 976.56
#2016-01-12| 968.39
#2016-01-13| 982.07
#2016-01-14| 975.25
#2016-01-15| 961.68
#2016-01-18| 948.59
#2016-01-19| 964.41
#2016-01-20| 923.78
#2016-01-21| 909.18
#2016-01-22| 937.46
#2016-01-25| 946.28
#2016-01-26| 929.11
#2016-01-27| 939.78
#2016-01-28| 945.40
#2016-01-29| 966.41
#2016-02-01| 960.60
#2016-02-02| 953.85
#2016-02-03| 934.00
#2016-02-04| 943.88
#2016-02-05| 941.44
#2016-02-08| 941.86
#2016-02-09| 940.64
#2016-02-10| 941.63
#2016-02-11| 917.66
#2016-02-12| 914.29
#2016-02-15| 935.09
#2016-02-16| 940.67
#2016-02-17| 937.11
#2016-02-18| 955.48
#2016-02-19| 957.00
#2016-02-22| 971.21
#2016-02-23| 968.04
#2016-02-24| 960.41
#2016-02-25| 949.06
#2016-02-26| 970.55
#2016-02-29| 956.22
#2016-03-01| 969.02
#2016-03-02| 996.74
#2016-03-03| 996.72
#2016-03-04|1007.09
#2016-03-07|1001.27
#2016-03-08| 994.61
#2016-03-09| 997.05
#2016-03-10| 996.52
#2016-03-11|1008.48
#2016-03-14|1015.33
#2016-03-15|1011.86
#2016-03-16|1011.97
#2016-03-17|1020.66
#2016-03-18|1029.74
#2016-03-21|1035.01
#2016-03-22|1035.93
#2016-03-23|1031.35
#2016-03-24|1020.34
#2016-03-25|1020.34
#2016-03-28|1020.72
#2016-03-29|1027.52
#2016-03-30|1052.54
#2016-03-31|1048.86
#2016-04-01|1033.92
#2016-04-04|1033.82
#2016-04-05|1021.01
#2016-04-06|1024.07
#2016-04-07|1026.16
#2016-04-08|1033.90
#2016-04-11|1036.24
#2016-04-12|1038.99
#2016-04-13|1059.83
#2016-04-14|1068.45
#2016-04-15|1065.44
#2016-04-18|1057.42
#2016-04-19|1069.31
#2016-04-20|1063.96
#2016-04-21|1076.25
#2016-04-22|1076.07
#2016-04-25|1075.98
#2016-04-26|1077.96
#2016-04-27|1072.87
#2016-04-28|1073.07
#2016-04-29|1058.81
#2016-05-02|1058.55
#2016-05-03|1037.33
#2016-05-04|1034.04
#2016-05-05|1038.90
#2016-05-06|1021.84
#2016-05-09|1026.67
#2016-05-10|1029.83
#2016-05-11|1018.38
#2016-05-12|1009.78
#2016-05-13| 998.39
#2016-05-16|1002.44
#2016-05-17|1009.52
#2016-05-18| 993.33
#2016-05-19| 987.10
#2016-05-20| 998.09
#2016-05-23| 992.73
#2016-05-24| 994.04
#2016-05-25|1014.91
#2016-05-26|1016.97
#2016-05-27|1023.66
#2016-05-30|1026.89
#2016-05-31|1035.10
#2016-06-01|1031.24
#2016-06-02|1039.04
#2016-06-03|1047.42
#2016-06-06|1053.53
#2016-06-07|1061.98
#2016-06-08|1060.35
#2016-06-09|1060.46
#2016-06-10|1054.12
#2016-06-13|1028.45
#2016-06-14|1020.95
#2016-06-15|1022.46
#2016-06-16|1006.03
#2016-06-17|1009.94
#2016-06-20|1025.90
#2016-06-21|1027.38
#2016-06-22|1031.87
#2016-06-23|1037.86
#2016-06-24|1012.39
#2016-06-27|1008.00
#2016-06-28|1004.48
#2016-06-29|1020.89
#2016-06-30|1039.33
#2016-07-01|1039.23
#2016-07-04|1052.16
#2016-07-05|1039.51
#2016-07-06|1030.86
#2016-07-07|1039.26
#2016-07-08|1032.66
#2016-07-11|1043.85
#2016-07-12|1061.70
#2016-07-13|1065.93
#2016-07-14|1075.61
#2016-07-15|1083.07
#2016-07-18|1093.93
#2016-07-19|1092.95
#2016-07-20|1103.36
#2016-07-21|1109.88
#2016-07-22|1107.83
#2016-07-25|1109.81
#2016-07-26|1126.06
#2016-07-27|1125.82
#2016-07-28|1124.61
#2016-07-29|1112.05
#2016-08-01|1121.43
#2016-08-02|1121.32
#2016-08-03|1097.36
#2016-08-04|1100.27
#2016-08-05|1117.90
#2016-08-08|1130.87
#2016-08-09|1126.87
#2016-08-10|1126.47
#2016-08-11|1127.98
#2016-08-12|1131.81
#2016-08-15|1134.62
#2016-08-16|1129.87
#2016-08-17|1123.87
#2016-08-18|1124.63
#2016-08-19|1116.14
#2016-08-22|1119.99
#2016-08-23|1124.53
#2016-08-24|1116.52
#2016-08-25|1117.10
#2016-08-26|1120.65
#2016-08-29|1111.55
#2016-08-30|1119.07
#2016-08-31|1119.78
#2016-09-01|1126.42
#2016-09-02|1136.91
#2016-09-05|1152.04
#2016-09-06|1152.84
#2016-09-07|1157.18
#2016-09-08|1167.94
#2016-09-09|1181.40
#2016-09-12|1149.25
#2016-09-13|1141.13
#2016-09-14|1141.92
#2016-09-15|1154.41
#2016-09-16|1154.38
#2016-09-19|1166.02
#2016-09-20|1161.81
#2016-09-21|1163.97
#2016-09-22|1170.90
#2016-09-23|1171.07
#2016-09-26|1157.17
#2016-09-27|1168.46
#2016-09-28|1172.90
#2016-09-29|1176.16
#2016-09-30|1159.45
#2016-10-03|1172.25
#2016-10-04|1175.03
#2016-10-05|1175.66
#2016-10-06|1178.83
#2016-10-07|1177.18
#2016-10-10|1177.06
#2016-10-11|1158.36
#2016-10-12|1156.29
#2016-10-13|1142.04
#2016-10-14|1154.04
#2016-10-17|1144.26
#2016-10-18|1158.77
#2016-10-19|1156.76
#2016-10-20|1160.30
#2016-10-21|1160.43
#2016-10-24|1172.47
#2016-10-25|1174.81
#2016-10-26|1166.28
#2016-10-27|1157.53
#2016-10-28|1149.81
#2016-10-31|1144.86
#2016-11-01|1154.56
#2016-11-02|1141.35
#2016-11-03|1133.35
#2016-11-04|1132.76
#2016-11-07|1121.16
#2016-11-08|1126.26
#2016-11-09|1108.44
#2016-11-10|1125.73
#2016-11-11|1112.62
#2016-11-14|1096.20
#2016-11-15|1096.37
#2016-11-16|1090.93
#2016-11-17|1098.84
#2016-11-18|1101.08
#2016-11-21|1101.52
#2016-11-22|1110.21
#2016-11-23|1110.64
#2016-11-24|1107.77
#2016-11-25|1109.40
#2016-11-28|1109.36
#2016-11-29|1110.41
#2016-11-30|1118.59
#2016-12-01|1110.28
#2016-12-02|1090.75
#2016-12-05|1091.51
#2016-12-06|1093.89
#2016-12-07|1093.30
#2016-12-08|1093.14
#2016-12-09|1085.33
#2016-12-12|1073.61
#2016-12-13|1075.00
#2016-12-14|1071.87
#2016-12-15|1054.08
#2016-12-16|1052.96
#2016-12-19|1042.15
#2016-12-20|1040.09
#2016-12-21|1041.10
#2016-12-22|1038.96
#2016-12-23|1032.61
#2016-12-26|1032.61
#2016-12-27|1032.53
#2016-12-28|1031.77
#2016-12-29|1030.22
#2016-12-30|1039.88
#2017-01-02|1039.88
#2017-01-03|1052.87
#2017-01-04|1051.58
#2017-01-05|1065.26
#2017-01-06|1067.54
#2017-01-09|1075.15
#2017-01-10|1092.19
#2017-01-11|1100.78
#2017-01-12|1092.60
#2017-01-13|1095.99
#2017-01-16|1090.16
#2017-01-17|1093.84
#2017-01-18|1106.24
#2017-01-19|1101.38
#2017-01-20|1096.76
#2017-01-23|1097.03
#2017-01-24|1100.27
#2017-01-25|1104.96
#2017-01-26|1114.30
#2017-01-27|1119.04
#2017-01-30|1119.18
#2017-01-31|1118.92
#2017-02-01|1115.79
#2017-02-02|1107.11
#2017-02-03|1107.51
#2017-02-06|1110.68
#2017-02-07|1111.44
#2017-02-08|1118.89
#2017-02-09|1116.06
#2017-02-10|1119.00
#2017-02-13|1120.69
#2017-02-14|1126.41
#2017-02-15|1131.57
#2017-02-16|1127.83
#2017-02-17|1133.60
#2017-02-20|1133.60
#2017-02-21|1136.39
#2017-02-22|1143.71
#2017-02-23|1145.94
#2017-02-24|1145.31
#2017-02-27|1153.71
#2017-02-28|1143.55
#2017-03-01|1155.28
#2017-03-02|1151.44
#2017-03-03|1141.29
#2017-03-06|1140.74
#2017-03-07|1142.22
#2017-03-08|1147.77
#2017-03-09|1139.86
#2017-03-10|1148.56
#2017-03-13|1143.17
#2017-03-14|1142.43
#2017-03-15|1145.39
#2017-03-16|1164.01
#2017-03-17|1165.30
#2017-03-20|1171.69
#2017-03-21|1174.77
#2017-03-22|1168.15
#2017-03-23|1177.70
#2017-03-24|1175.99
#2017-03-27|1168.14
#2017-03-28|1173.35
#2017-03-29|1174.20
#2017-03-30|1175.71
#2017-03-31|1167.13
#2017-04-03|1174.16
#2017-04-04|1174.17
#2017-04-05|1183.83
#2017-04-06|1182.89
#2017-04-07|1182.76
#2017-04-10|1185.38
#2017-04-11|1176.55
#2017-04-12|1186.79
#2017-04-13|1185.09
#2017-04-14|1185.09
#2017-04-17|1185.15
#2017-04-18|1169.41
#2017-04-19|1159.10
#2017-04-20|1169.45
#2017-04-21|1166.47
#2017-04-24|1166.90
#2017-04-25|1178.91
#2017-04-26|1191.75
#2017-04-27|1205.58
#2017-04-28|1201.54
#2017-05-01|1201.46
#2017-05-02|1206.03
#2017-05-03|1206.04
#2017-05-04|1207.75
#2017-05-05|1197.24
#2017-05-08|1200.43
#2017-05-09|1215.85
#2017-05-10|1217.49
#2017-05-11|1222.13
#2017-05-12|1217.58
#2017-05-15|1223.31
#2017-05-16|1217.70
#2017-05-17|1216.00
#2017-05-18|1210.71
#2017-05-19|1210.56
#2017-05-22|1210.75
#2017-05-23|1211.54
#2017-05-24|1217.22
#2017-05-25|1219.00
#2017-05-26|1219.67
#2017-05-29|1226.29
#2017-05-30|1226.52
#2017-05-31|1235.66
#2017-06-01|1239.69
#2017-06-02|1248.64
#2017-06-05|1245.62
#2017-06-06|1257.37
#2017-06-07|1255.28
#2017-06-08|1260.43
#2017-06-09|1259.76
#2017-06-12|1244.41
#2017-06-13|1254.98
#2017-06-14|1250.64
#2017-06-15|1240.23
#2017-06-16|1240.28
#2017-06-19|1254.50
#2017-06-20|1251.28
#2017-06-21|1243.55
#2017-06-22|1247.82
#2017-06-23|1247.20
#2017-06-26|1253.81
#2017-06-27|1249.03
#2017-06-28|1240.92
#2017-06-29|1248.15
#2017-06-30|1238.28
#2017-07-03|1230.54
#2017-07-04|1211.13
#2017-07-05|1217.10
#2017-07-06|1221.01
#2017-07-07|1218.77
#2017-07-10|1228.80
#2017-07-11|1240.03
#2017-07-12|1244.70
#2017-07-13|1259.87
#2017-07-14|1258.70
#2017-07-17|1256.75
#2017-07-18|1260.83
#2017-07-19|1258.79
#2017-07-20|1266.02
#2017-07-21|1269.67
#2017-07-24|1275.27
#2017-07-25|1274.23
#2017-07-26|1275.87
#2017-07-27|1288.30
#2017-07-28|1284.55
#2017-07-31|1298.39
#2017-08-01|1306.90
#2017-08-02|1314.49
#2017-08-03|1316.41
#2017-08-04|1315.27
#2017-08-07|1310.96
#2017-08-08|1316.05
#2017-08-09|1320.19
#2017-08-10|1304.20
#2017-08-11|1282.09
#2017-08-14|1290.48
#2017-08-15|1286.88
#2017-08-16|1294.63
#2017-08-17|1287.52
#2017-08-18|1275.84
#2017-08-21|1275.98
#2017-08-22|1283.89
#2017-08-23|1283.98
#2017-08-24|1283.53
#2017-08-25|1292.44
#2017-08-28|1292.07
#2017-08-29|1287.23
#2017-08-30|1300.13
#2017-08-31|1309.76
#2017-09-01|1315.50
#2017-09-04|1308.42
#2017-09-05|1306.42
#2017-09-06|1300.59
#2017-09-07|1296.02
#2017-09-08|1308.70
#2017-09-11|1321.00
#2017-09-12|1317.45
#2017-09-13|1316.64
#2017-09-14|1308.12
#2017-09-15|1307.38
#2017-09-18|1323.08
#2017-09-19|1317.76
#2017-09-20|1320.26
#2017-09-21|1317.14
#2017-09-22|1309.13
#2017-09-25|1292.72
#2017-09-26|1289.13
#2017-09-27|1294.54
#2017-09-28|1293.14
#2017-09-29|1296.71
#2017-10-02|1296.94
#2017-10-03|1304.97
#2017-10-04|1316.28
#2017-10-05|1315.73
#2017-10-06|1319.38
#2017-10-09|1314.78
#2017-10-10|1322.75
#2017-10-11|1312.59
#2017-10-12|1319.94
#2017-10-13|1324.14
#2017-10-16|1332.30
#2017-10-17|1333.35
#2017-10-18|1338.42
#2017-10-19|1319.77
#2017-10-20|1324.72
#2017-10-23|1313.17
#2017-10-24|1305.73
#2017-10-25|1308.07
#2017-10-26|1308.06
#2017-10-27|1308.51
#2017-10-30|1300.24
#2017-10-31|1298.61
#2017-11-01|1314.78
#2017-11-02|1312.17
#2017-11-03|1317.69
#2017-11-06|1310.89
#2017-11-07|1324.75
#2017-11-08|1329.43
#2017-11-09|1335.01
#2017-11-10|1333.89
#2017-11-13|1345.72
#2017-11-14|1350.76
#2017-11-15|1339.96
#2017-11-16|1316.90
#2017-11-17|1317.94
#2017-11-20|1316.92
#2017-11-21|1338.05
#2017-11-22|1346.57
#2017-11-23|1367.77
#2017-11-24|1377.15
#2017-11-27|1372.53
#2017-11-28|1362.58
#2017-11-29|1362.80
#2017-11-30|1343.55
#2017-12-01|1348.59
#2017-12-04|1345.79
#2017-12-05|1333.22
#2017-12-06|1317.99
#2017-12-07|1318.43
#2017-12-08|1327.01
#2017-12-11|1336.89
#2017-12-12|1335.20
#2017-12-13|1348.27
#2017-12-14|1340.78
#2017-12-15|1333.53
#2017-12-18|1346.21
#2017-12-19|1347.77
#2017-12-20|1350.01
#2017-12-21|1351.51
#2017-12-22|1360.36
#2017-12-25|1360.36
#2017-12-26|1360.81
#2017-12-27|1365.70
#2017-12-28|1377.55
#2017-12-29|1384.67
#2018-01-01|1384.67
#2018-01-02|1396.37
#2018-01-03|1400.02
#2018-01-04|1405.85
#2018-01-05|1407.96
#2018-01-08|1410.25
#2018-01-09|1416.41
#2018-01-10|1415.48
#2018-01-11|1411.84
#2018-01-12|1418.40
#2018-01-15|1420.82
#2018-01-16|1439.12
#2018-01-17|1443.08
#2018-01-18|1434.31
#2018-01-19|1437.22
#2018-01-22|1444.16
#2018-01-23|1457.44
#2018-01-24|1456.09
#2018-01-25|1455.50
#2018-01-26|1465.65
#2018-01-29|1449.78
#2018-01-30|1451.07
#2018-01-31|1463.23
#2018-02-01|1449.00
#2018-02-02|1441.96
#2018-02-05|1419.79
#2018-02-06|1367.45
#2018-02-07|1360.15
#2018-02-08|1374.09
#2018-02-09|1328.51
#2018-02-12|1328.16
#2018-02-13|1346.31
#2018-02-14|1370.63
#2018-02-15|1381.25
#2018-02-16|1381.01
#2018-02-19|1380.95
#2018-02-20|1383.61
#2018-02-21|1397.75
#2018-02-22|1384.02
#2018-02-23|1398.08
#2018-02-26|1415.92
#2018-02-27|1420.37
#2018-02-28|1414.16
#2018-03-01|1423.38
#2018-03-02|1407.65
#2018-03-05|1370.52
#2018-03-06|1391.96
#2018-03-07|1373.51
#2018-03-08|1399.92
#2018-03-09|1415.05
#2018-03-12|1438.60
#2018-03-13|1437.50
#2018-03-14|1429.55
#2018-03-15|1434.34
#2018-03-16|1429.28
#2018-03-19|1430.10
#2018-03-20|1431.90
#2018-03-21|1424.80
#2018-03-22|1413.61
#2018-03-23|1389.75
#2018-03-26|1400.20
#2018-03-27|1405.73
#2018-03-28|1375.33
#2018-03-29|1382.85
#2018-03-30|1382.85
#2018-04-02|1382.80
#2018-04-03|1388.69
#2018-04-04|1371.84
#2018-04-05|1371.85
#2018-04-06|1381.95
#2018-04-09|1398.14
#2018-04-10|1410.51
#2018-04-11|1427.88
#2018-04-12|1423.21
#2018-04-13|1421.13
#2018-04-16|1393.58
#2018-04-17|1385.75
#2018-04-18|1401.96
#2018-04-19|1409.99
#2018-04-20|1400.45
#2018-04-23|1394.77
#2018-04-24|1406.08
#2018-04-25|1397.05
#2018-04-26|1386.39
#2018-04-27|1398.12
#2018-04-30|1424.71
#2018-05-01|1424.61
#2018-05-02|1421.19
#2018-05-03|1408.83
#2018-05-04|1395.44
#2018-05-07|1394.83
#2018-05-08|1411.11
#2018-05-09|1414.50
#2018-05-10|1425.23
#2018-05-11|1445.76
#2018-05-14|1467.71
#2018-05-15|1447.94
#2018-05-16|1437.96
#2018-05-17|1426.83
#2018-05-18|1429.52
#2018-05-21|1454.74
#2018-05-22|1454.61
#2018-05-23|1424.70
#2018-05-24|1430.29
#2018-05-25|1430.28
#2018-05-28|1447.22
#2018-05-29|1431.88
#2018-05-30|1415.23
#2018-05-31|1432.97
#2018-06-01|1421.76
#2018-06-04|1441.00
#2018-06-05|1440.81
#2018-06-06|1448.77
#2018-06-07|1456.51
#2018-06-08|1434.30
#2018-06-11|1439.28
#2018-06-12|1439.31
#2018-06-13|1421.66
#2018-06-14|1407.31
#2018-06-15|1402.91
#2018-06-18|1402.93
#2018-06-19|1366.89
#2018-06-20|1382.88
#2018-06-21|1366.35
#2018-06-22|1373.44
#2018-06-25|1352.46
#2018-06-26|1356.28
#2018-06-27|1334.81
#2018-06-28|1345.65
#2018-06-29|1356.94
#2018-07-02|1356.96
#2018-07-03|1340.95
#2018-07-04|1334.03
#2018-07-05|1333.70
#2018-07-06|1345.29
#2018-07-09|1367.50
#2018-07-10|1364.81
#2018-07-11|1353.30
#2018-07-12|1361.12
#2018-07-13|1365.05
#2018-07-16|1370.66
#2018-07-17|1358.25
#2018-07-18|1354.71
#2018-07-19|1352.49
#2018-07-20|1359.29
#2018-07-23|1363.21
#2018-07-24|1370.76
#2018-07-25|1380.23
#2018-07-26|1375.96
#2018-07-27|1378.00
#2018-07-30|1378.81
#2018-07-31|1374.04
#2018-08-01|1358.57
#2018-08-02|1328.69
#2018-08-03|1325.06
#2018-08-06|1335.77
#2018-08-07|1356.79
#2018-08-08|1365.50
#2018-08-09|1371.68
#2018-08-10|1359.90
#2018-08-13|1343.71
#2018-08-14|1342.63
#2018-08-15|1325.98
#2018-08-16|1316.09
#2018-08-17|1316.14
#2018-08-20|1329.82
#2018-08-21|1331.86
#2018-08-22|1335.56
#2018-08-23|1323.88
#2018-08-24|1316.09
#2018-08-27|1341.96
#2018-08-28|1343.27
#2018-08-29|1355.82
#2018-08-30|1344.29
#2018-08-31|1338.01
#2018-09-03|1330.25
#2018-09-04|1343.47
#2018-09-05|1307.63
#2018-09-06|1291.70
#2018-09-07|1285.98
#2018-09-10|1264.97
#2018-09-11|1259.16
#2018-09-12|1263.98
#2018-09-13|1290.91
#2018-09-14|1307.49
#2018-09-17|1296.84
#2018-09-18|1309.98
#2018-09-19|1318.72
#2018-09-20|1313.32
#2018-09-21|1339.29
#2018-09-24|1318.92
#2018-09-25|1319.42
#2018-09-26|1330.27
#2018-09-27|1329.61
#2018-09-28|1326.96
#2018-10-01|1326.77
#2018-10-02|1288.59
#2018-10-03|1282.58
#2018-10-04|1263.62
#2018-10-05|1259.36
#2018-10-08|1246.81
#2018-10-09|1247.44
#2018-10-10|1247.33
#2018-10-11|1205.91
#2018-10-12|1226.11
#2018-10-15|1216.78
#2018-10-16|1209.56
#2018-10-17|1209.29
#2018-10-18|1218.75
#2018-10-19|1224.67
#2018-10-22|1254.24
#2018-10-23|1211.02
#2018-10-24|1207.75
#2018-10-25|1194.74
#2018-10-26|1187.90
#2018-10-29|1190.89
#2018-10-30|1173.34
#2018-10-31|1185.30
#2018-11-01|1206.28
#2018-11-02|1260.70
#2018-11-05|1228.04
#2018-11-06|1238.00
#2018-11-07|1243.18
#2018-11-08|1243.50
#2018-11-09|1220.34
#2018-11-12|1227.49
#2018-11-13|1240.17
#2018-11-14|1234.37
#2018-11-15|1254.50
#2018-11-16|1254.46
#2018-11-19|1268.73
#2018-11-20|1238.66
#2018-11-21|1245.04
#2018-11-22|1250.54
#2018-11-23|1249.78
#2018-11-26|1276.05
#2018-11-27|1266.23
#2018-11-28|1278.20
#2018-11-29|1267.96
#2018-11-30|1261.71
#2018-12-03|1300.23
#2018-12-04|1309.78
#2018-12-05|1288.01
#2018-12-06|1264.64
#2018-12-07|1263.97
#2018-12-10|1240.71
#2018-12-11|1247.21
#2018-12-12|1266.03
#2018-12-13|1283.64
#2018-12-14|1275.20
#2018-12-17|1274.64
#2018-12-18|1266.45
#2018-12-19|1274.75
#2018-12-20|1260.03
#2018-12-21|1258.07
#2018-12-24|1256.08
#2018-12-25|1256.08
#2018-12-26|1256.75
#2018-12-27|1248.66
#2018-12-28|1251.13
#2018-12-31|1261.23
#2019-01-01|1261.23
#2019-01-02|1229.70
#2019-01-03|1223.06
#2019-01-04|1255.31
#2019-01-07|1261.93
#2019-01-08|1271.51
#2019-01-09|1294.51
#2019-01-10|1297.93
#2019-01-11|1304.17
#2019-01-14|1291.81
#2019-01-15|1318.31
#2019-01-16|1321.54
#2019-01-17|1311.93
#2019-01-18|1328.49
#2019-01-21|1324.37
#2019-01-22|1322.20
#2019-01-23|1324.85
#2019-01-24|1328.74
#2019-01-25|1347.49
#2019-01-28|1345.92
#2019-01-29|1342.34
#2019-01-30|1345.04
#2019-01-31|1362.06
#2019-02-01|1356.77
#2019-02-04|1370.04
#2019-02-05|1370.08
#2019-02-06|1370.08
#2019-02-07|1369.92
#2019-02-08|1379.63
#2019-02-11|1389.12
#2019-02-12|1388.96
#2019-02-13|1406.81
#2019-02-14|1408.18
#2019-02-15|1382.67
#2019-02-18|1400.04
#2019-02-19|1403.57
#2019-02-20|1424.75
#2019-02-21|1435.40
#2019-02-22|1442.53
#2019-02-25|1440.90
#2019-02-26|1431.85
#2019-02-27|1443.68
#2019-02-28|1443.03
#2019-03-01|1445.76
#2019-03-04|1448.12
#2019-03-05|1433.31
#2019-03-06|1436.31
#2019-03-07|1424.44
#2019-03-08|1403.66
#2019-03-11|1420.05
#2019-03-12|1436.61
#2019-03-13|1434.94
#2019-03-14|1433.89
#2019-03-15|1438.99
#2019-03-18|1454.11
#2019-03-19|1453.09
#2019-03-20|1443.80
#2019-03-21|1437.06
#2019-03-22|1446.46
#2019-03-25|1424.88
#2019-03-26|1430.24
#2019-03-27|1439.47
#2019-03-28|1446.87
#2019-03-29|1466.53
#2019-04-01|1496.23
#2019-04-02|1504.42
#2019-04-03|1515.92
#2019-04-04|1508.37
#2019-04-05|1508.25
#2019-04-08|1506.91
#2019-04-09|1506.09
#2019-04-10|1505.65
#2019-04-11|1487.70
#2019-04-12|1487.24
#2019-04-15|1485.76
#2019-04-16|1490.16
#2019-04-17|1484.39
#2019-04-18|1480.74
#2019-04-19|1480.74
#2019-04-22|1480.71
#2019-04-23|1485.20
#2019-04-24|1480.19
#2019-04-25|1475.53
#2019-04-26|1479.90
#2019-04-29|1490.47
#2019-04-30|1479.28
#2019-05-01|1479.33
#2019-05-02|1503.80
#2019-05-03|1511.21
#2019-05-06|1466.27
#2019-05-07|1476.50
#2019-05-08|1459.35
#2019-05-09|1422.36
#2019-05-10|1432.93
#2019-05-13|1432.85
#2019-05-14|1413.95
#2019-05-15|1421.42
#2019-05-16|1425.14
#2019-05-17|1412.48
#2019-05-20|1412.38
#2019-05-21|1399.00
#2019-05-22|1409.95
#2019-05-23|1396.04
#2019-05-24|1401.27
#2019-05-27|1399.96
#2019-05-28|1410.64
#2019-05-29|1403.48
#2019-05-30|1381.56
#2019-05-31|1366.81
#2019-06-03|1357.57
#2019-06-04|1354.88
#2019-06-05|1370.41
#2019-06-06|1379.98
#2019-06-07|1379.80
#2019-06-10|1412.79
#2019-06-11|1425.63
#2019-06-12|1397.21
#2019-06-13|1397.35
#2019-06-14|1387.41
#2019-06-17|1397.21
#2019-06-18|1416.77
#2019-06-19|1455.62
#2019-06-20|1476.79
#2019-06-21|1470.17
#2019-06-24|1473.84
#2019-06-25|1465.19
#2019-06-26|1464.77
#2019-06-27|1485.91
#2019-06-28|1476.98
#2019-07-01|1476.91
#2019-07-02|1505.80
#2019-07-03|1513.84
#2019-07-04|1512.34
#2019-07-05|1514.42
#2019-07-08|1491.75
#2019-07-09|1475.41
#2019-07-10|1474.31
#2019-07-11|1487.90
#2019-07-12|1495.93
#2019-07-15|1494.19
#2019-07-16|1500.10
#2019-07-17|1500.07
#2019-07-18|1498.31
#2019-07-19|1517.37
#2019-07-22|1494.53
#2019-07-23|1496.34
#2019-07-24|1492.81
#2019-07-25|1485.62
#2019-07-26|1473.30
#2019-07-29|1449.75
#2019-07-30|1449.45
#2019-07-31|1427.77
#2019-08-01|1407.31
#2019-08-02|1381.05
#2019-08-05|1335.10
#2019-08-06|1328.86
#2019-08-07|1332.92
#2019-08-08|1342.10
#2019-08-09|1326.52
#2019-08-12|1313.74
#2019-08-13|1278.92
#2019-08-14|1271.76
#2019-08-15|1300.00
#2019-08-16|1327.07
#2019-08-19|1359.23
#2019-08-20|1353.12
#2019-08-21|1352.85
#2019-08-22|1331.47
#2019-08-23|1339.08
#2019-08-26|1306.15
#2019-08-27|1305.64
#2019-08-28|1306.85
#2019-08-29|1315.16
#2019-08-30|1302.64
#2019-09-02|1279.15
#2019-09-03|1278.05
#2019-09-04|1352.70
#2019-09-05|1337.03
#2019-09-06|1348.58
#2019-09-09|1347.68
#2019-09-10|1344.47
#2019-09-11|1365.58
#2019-09-12|1356.27
#2019-09-13|1372.86
#2019-09-16|1354.33
#2019-09-17|1339.46
#2019-09-18|1339.09
#2019-09-19|1316.90
#2019-09-20|1311.75
#2019-09-23|1299.22
#2019-09-24|1303.96
#2019-09-25|1285.89
#2019-09-26|1287.61
#2019-09-27|1287.83
#2019-09-30|1291.03
#2019-10-01|1290.58
#2019-10-02|1294.30
#2019-10-03|1300.52
#2019-10-04|1281.53
#2019-10-07|1281.53
#2019-10-08|1280.78
#2019-10-09|1264.21
#2019-10-10|1261.98
#2019-10-11|1293.02
#2019-10-14|1303.81
#2019-10-15|1302.23
#2019-10-16|1319.14
#2019-10-17|1327.31
#2019-10-18|1319.36
#2019-10-21|1321.05
#2019-10-22|1326.17
#2019-10-23|1315.36
#2019-10-24|1327.62
#2019-10-25|1326.68
#2019-10-28|1346.32
#2019-10-29|1346.04
#2019-10-30|1343.25
#2019-10-31|1361.93
#2019-11-01|1373.35
#2019-11-04|1396.84
#2019-11-05|1398.59
#2019-11-06|1404.19
#2019-11-07|1414.74
#2019-11-08|1404.89
#2019-11-11|1359.85
#2019-11-12|1365.10
#2019-11-13|1333.35
#2019-11-14|1319.08
#2019-11-15|1319.40
#2019-11-18|1336.28
#2019-11-19|1358.83
#2019-11-20|1344.47
#2019-11-21|1324.91
#2019-11-22|1328.57
#2019-11-25|1354.54
#2019-11-26|1345.99
#2019-11-27|1349.77
#2019-11-28|1349.20
#2019-11-29|1325.66
#2019-12-02|1329.11
#2019-12-03|1327.55
#2019-12-04|1307.74
#2019-12-05|1313.48
#2019-12-06|1326.92
#2019-12-09|1319.85
#2019-12-10|1313.99
#2019-12-11|1323.28
#2019-12-12|1347.57
#2019-12-13|1389.29
#2019-12-16|1375.79
#2019-12-17|1386.03
#2019-12-18|1379.73
#2019-12-19|1368.24
#2019-12-20|1372.23
#2019-12-23|1374.20
#2019-12-24|1373.46
#2019-12-25|1373.46
#2019-12-26|1373.46
#2019-12-27|1390.00
#2019-12-30|1398.92
#2019-12-31|1391.98
#2020-01-01|1391.98
#2020-01-02|1416.18
#2020-01-03|1418.37
#2020-01-06|1409.91
#2020-01-07|1415.59
#2020-01-08|1403.93
#2020-01-09|1431.27
#2020-01-10|1438.17
#2020-01-13|1451.71
#2020-01-14|1455.21
#2020-01-15|1452.25
#2020-01-16|1461.22
#2020-01-17|1470.84
#2020-01-20|1451.68
#2020-01-21|1411.11
#2020-01-22|1424.63
#2020-01-23|1406.22
#2020-01-24|1409.33
#2020-01-27|1408.36
#2020-01-28|1408.64
#2020-01-29|1368.84
#2020-01-30|1336.26
#2020-01-31|1332.02
#2020-02-03|1331.62
#2020-02-04|1340.33
#2020-02-05|1345.03
#2020-02-06|1378.74
#2020-02-07|1372.50
#2020-02-10|1358.45
#2020-02-11|1370.51
#2020-02-12|1385.01
#2020-02-13|1379.70
#2020-02-14|1388.12
#2020-02-17|1393.74
#2020-02-18|1375.96
#2020-02-19|1379.79
#2020-02-20|1374.31
#2020-02-21|1359.18
#2020-02-24|1336.04
#2020-02-25|1338.92
#2020-02-26|1332.49
#2020-02-27|1343.30
#2020-02-28|1317.67
#2020-03-02|1313.08
#2020-03-03|1312.86
#2020-03-04|1311.84
#2020-03-05|1343.64
#2020-03-06|1315.67
#2020-03-09|1260.30
#2020-03-10|1275.31
#2020-03-11|1271.05
#2020-03-12|1219.83
#2020-03-13|1203.86
#2020-03-16|1157.62
#2020-03-17|1170.58
#2020-03-18|1117.28
#2020-03-19|1064.68
#2020-03-20|1107.11
#2020-03-23|1041.55
#2020-03-24|1088.72
#2020-03-25|1144.36
#2020-03-26|1137.30
#2020-03-27|1151.41
#2020-03-30|1130.87
#2020-03-31|1157.48
#2020-04-01|1146.56
#2020-04-02|1154.18
#2020-04-03|1162.08
#2020-04-06|1192.70
#2020-04-07|1223.50
#2020-04-08|1213.38
#2020-04-09|1229.52
#2020-04-10|1229.52
#2020-04-13|1229.53
#2020-04-14|1240.49
#2020-04-15|1226.74
#2020-04-16|1218.12
#2020-04-17|1247.85
#2020-04-20|1237.33
#2020-04-21|1207.64
#2020-04-22|1210.85
#2020-04-23|1217.76
#2020-04-24|1207.28
#2020-04-27|1228.21
#2020-04-28|1245.77
#2020-04-29|1244.56
#2020-04-30|1244.27
#2020-05-01|1244.25
#2020-05-04|1195.19
#2020-05-05|1210.05
#2020-05-06|1228.29
#2020-05-07|1217.44
#2020-05-08|1224.52
#2020-05-11|1240.97
#2020-05-12|1222.91
#2020-05-13|1218.17
#2020-05-14|1198.54
#2020-05-15|1203.40
#2020-05-18|1208.69
#2020-05-19|1233.95
#2020-05-20|1235.61
#2020-05-21|1226.67
#2020-05-22|1139.68
#2020-05-25|1137.62
#2020-05-26|1163.94
#2020-05-27|1157.57
#2020-05-28|1146.13
#2020-05-29|1138.30
#2020-06-01|1186.19
#2020-06-02|1208.60
#2020-06-03|1229.60
#2020-06-04|1233.01
#2020-06-05|1257.61
#2020-06-08|1264.25
#2020-06-09|1285.21
#2020-06-10|1279.72
#2020-06-11|1249.97
#2020-06-12|1251.27
#2020-06-15|1216.25
#2020-06-16|1244.04
#2020-06-17|1255.44
#2020-06-18|1256.63
#2020-06-19|1266.31
#2020-06-22|1264.47
#2020-06-23|1284.78
#2020-06-24|1282.89
#2020-06-25|1282.84
#2020-06-26|1268.20
#2020-06-29|1251.29
#2020-06-30|1260.13
#2020-07-01|1260.07
#2020-07-02|1297.05
#2020-07-03|1301.15
#2020-07-06|1333.57
#2020-07-07|1311.39
#2020-07-08|1312.97
#2020-07-09|1308.71
#2020-07-10|1292.18
#2020-07-13|1291.90
#2020-07-14|1287.00
#2020-07-15|1283.82
#2020-07-16|1261.30
#2020-07-17|1269.62
#2020-07-20|1258.47
#2020-07-21|1292.85
#2020-07-22|1262.65
#2020-07-23|1275.26
#2020-07-24|1247.55
#2020-07-27|1243.43
#2020-07-28|1254.07
#2020-07-29|1257.73
#2020-07-30|1252.16
#2020-07-31|1254.01
#2020-08-03|1249.21
#2020-08-04|1280.22
#2020-08-05|1283.29
#2020-08-06|1277.25
#2020-08-07|1265.09
#2020-08-10|1263.08
#2020-08-11|1290.16
#2020-08-12|1307.81
#2020-08-13|1310.51
#2020-08-14|1310.81
#2020-08-17|1318.06
#2020-08-18|1315.80
#2020-08-19|1308.01
#2020-08-20|1285.06
#2020-08-21|1315.37
#2020-08-24|1343.10
#2020-08-25|1336.63
#2020-08-26|1333.72
#2020-08-27|1325.30
#2020-08-28|1351.14
#2020-08-31|1350.63
#2020-09-01|1351.74
#2020-09-02|1350.88
#2020-09-03|1350.38
#2020-09-04|1323.10
#2020-09-07|1334.36
#2020-09-08|1324.85
#2020-09-09|1326.59
#2020-09-10|1315.14
#2020-09-11|1327.02
#2020-09-14|1332.22
#2020-09-15|1345.61
#2020-09-16|1344.47
#2020-09-17|1324.87
#2020-09-18|1328.18
#2020-09-21|1303.63
#2020-09-22|1287.50
#2020-09-23|1294.91
#2020-09-24|1274.77
#2020-09-25|1280.96
#2020-09-28|1278.64
#2020-09-29|1268.23
#2020-09-30|1272.22
#2020-10-01|1272.19
#2020-10-02|1272.18
#2020-10-05|1292.32
#2020-10-06|1304.70
#2020-10-07|1318.12
#2020-10-08|1312.77
#2020-10-09|1303.16
#2020-10-12|1313.33
#2020-10-13|1313.33
#2020-10-14|1311.58
#2020-10-15|1281.50
#2020-10-16|1275.91
#2020-10-19|1282.05
#2020-10-20|1284.70
#2020-10-21|1285.27
#2020-10-22|1290.96
#2020-10-23|1293.88
#2020-10-26|1293.89
#2020-10-27|1276.61
#2020-10-28|1279.32
#2020-10-29|1277.66
#2020-10-30|1249.74
#2020-11-02|1260.27
#2020-11-03|1299.43
#2020-11-04|1300.79
#2020-11-05|1335.50
#2020-11-06|1336.79
#2020-11-09|1349.32
#2020-11-10|1383.52
#2020-11-11|1389.01
#2020-11-12|1367.53
#2020-11-13|1372.92
#2020-11-16|1398.57
#2020-11-17|1414.40
#2020-11-18|1417.34
#2020-11-19|1409.53
#2020-11-20|1418.46
#2020-11-23|1395.48
#2020-11-24|1419.92
#2020-11-25|1420.24
#2020-11-26|1420.89
#2020-11-27|1416.14
#2020-11-30|1383.98
#2020-12-01|1397.71
#2020-12-02|1396.84
#2020-12-03|1405.64
#2020-12-04|1411.75
#2020-12-07|1399.11
#2020-12-08|1391.15
#2020-12-09|1405.19
#2020-12-10|1411.35
#2020-12-11|1412.16
#2020-12-14|1413.74
#2020-12-15|1400.19
#2020-12-16|1417.99
#2020-12-17|1423.72
#2020-12-18|1413.10
#2020-12-21|1415.50
#2020-12-22|1391.85
#2020-12-23|1410.57
#2020-12-24|1422.64
#2020-12-25|1422.64
#2020-12-28|1446.90
#2020-12-29|1444.20
#2020-12-30|1473.10
#2020-12-31|1460.71
#2021-01-01|1460.71
#2021-01-04|1503.68
#2021-01-05|1520.47
#2021-01-06|1492.70
#2021-01-07|1501.32
#2021-01-08|1522.27
#2021-01-11|1511.25
#2021-01-12|1535.69
#2021-01-13|1532.41
#2021-01-14|1521.39
#2021-01-15|1535.47
#2021-01-18|1551.56
#2021-01-19|1601.79
#2021-01-20|1584.82
#2021-01-21|1588.56
#2021-01-22|1557.57
#2021-01-25|1588.42
#2021-01-26|1553.95
#2021-01-27|1552.77
#2021-01-28|1506.64
#2021-01-29|1496.25
#2021-02-01|1520.01
#2021-02-02|1540.68
#2021-02-03|1534.99
#2021-02-04|1530.26
#2021-02-05|1553.74
#2021-02-08|1561.19
#2021-02-09|1566.96
#2021-02-10|1589.72
#2021-02-11|1595.37
#2021-02-12|1595.34
#2021-02-15|1595.37
#2021-02-16|1629.06
#2021-02-17|1642.26
#2021-02-18|1616.62
#2021-02-19|1620.30
#2021-02-22|1621.12
#2021-02-23|1678.72
#2021-02-24|1623.59
#2021-02-25|1629.54
#2021-02-26|1572.88
#2021-03-01|1593.79
#2021-03-02|1571.99
#2021-03-03|1604.59
#2021-03-04|1593.44
#2021-03-05|1575.34
#2021-03-08|1544.25
#2021-03-09|1580.59
#2021-03-10|1578.71
#2021-03-11|1598.82
#2021-03-12|1557.87
#2021-03-15|1583.18
#2021-03-16|1580.57
#2021-03-17|1585.44
#2021-03-18|1598.65
#2021-03-19|1583.74
#2021-03-22|1571.07
#2021-03-23|1560.71
#2021-03-24|1515.97
#2021-03-25|1542.70
#2021-03-26|1557.19
#2021-03-29|1566.95
#2021-03-30|1577.43
#2021-03-31|1554.91
#2021-04-01|1565.05
#2021-04-02|1565.05
#2021-04-05|1565.14
#2021-04-06|1564.96
#2021-04-07|1551.04
#2021-04-08|1595.53
#2021-04-09|1581.79
#2021-04-12|1563.14
#2021-04-13|1582.89
#2021-04-14|1597.73
#2021-04-15|1602.82
#2021-04-16|1598.77
#2021-04-19|1606.08
#2021-04-20|1613.65
#2021-04-21|1591.18
#2021-04-22|1599.51
#2021-04-23|1612.04
#2021-04-26|1620.17
#2021-04-27|1619.66
#2021-04-28|1620.02
#2021-04-29|1644.47
#2021-04-30|1601.54
#2021-05-03|1581.56
#2021-05-04|1601.22
#2021-05-05|1593.59
#2021-05-06|1608.03
#2021-05-07|1621.58
#2021-05-10|1635.04
#2021-05-11|1594.32
#2021-05-12|1590.64
#2021-05-13|1558.72
#2021-05-14|1597.77
#2021-05-17|1597.87
#2021-05-18|1616.98
#2021-05-19|1617.20
#2021-05-20|1603.98
#2021-05-21|1604.24
#2021-05-24|1605.35
#2021-05-25|1625.01
#2021-05-26|1645.53
#2021-05-27|1647.02
#2021-05-28|1652.35
#2021-05-31|1620.76
#2021-06-01|1632.70
#2021-06-02|1621.40
#2021-06-03|1599.97
#2021-06-04|1599.54
#2021-06-07|1591.23
#2021-06-08|1591.30
#2021-06-09|1587.03
#2021-06-10|1586.36
#2021-06-11|1589.18
#2021-06-14|1588.80
#2021-06-15|1569.06
#2021-06-16|1572.52
#2021-06-17|1572.11
#2021-06-18|1579.83
#2021-06-21|1555.11
#2021-06-22|1553.77
#2021-06-23|1576.22
#2021-06-24|1577.71
#2021-06-25|1588.80
#2021-06-28|1580.30
#2021-06-29|1568.10
#2021-06-30|1571.74
#2021-07-01|1571.82
#2021-07-02|1558.06
#2021-07-05|1570.55
#2021-07-06|1569.76
#2021-07-07|1584.73
#2021-07-08|1556.39
#2021-07-09|1557.45
#2021-07-12|1569.67
#2021-07-13|1593.22
#2021-07-14|1576.76
#2021-07-15|1588.37
#2021-07-16|1595.55
#2021-07-19|1569.95
#2021-07-20|1562.99
#2021-07-21|1573.59
#2021-07-22|1605.21
#2021-07-23|1580.01
#2021-07-26|1548.52
#2021-07-27|1507.16
#2021-07-28|1512.07
#2021-07-29|1543.09
#2021-07-30|1544.85
#2021-08-02|1559.13
#2021-08-03|1553.97
#2021-08-04|1552.79
#2021-08-05|1546.32
#2021-08-06|1550.48
#2021-08-09|1550.91
#2021-08-10|1543.65
#2021-08-11|1547.89
#2021-08-12|1540.84
#2021-08-13|1549.65
#2021-08-16|1556.08
#2021-08-17|1556.66
#2021-08-18|1562.38
#2021-08-19|1552.39
#2021-08-20|1528.29
#2021-08-23|1548.72
#2021-08-24|1549.76
#2021-08-25|1547.44
#2021-08-26|1535.81
#2021-08-27|1541.86
#2021-08-30|1546.00
#2021-08-31|1540.27
#2021-09-01|1550.39
#2021-09-02|1548.20
#2021-09-03|1540.53
#2021-09-06|1554.94
#2021-09-07|1556.45
#2021-09-08|1549.43
#2021-09-09|1536.97
#2021-09-10|1559.48
#2021-09-13|1548.56
#2021-09-14|1535.98
#2021-09-15|1488.78
#2021-09-16|1461.28
#2021-09-17|1458.17
#2021-09-20|1402.01
#2021-09-21|1438.42
#2021-09-22|1438.84
#2021-09-23|1444.18
#2021-09-24|1416.16
#2021-09-27|1410.87
#2021-09-28|1407.02
#2021-09-29|1433.93
#2021-09-30|1441.68
#2021-10-01|1441.37
#2021-10-04|1425.47
#2021-10-05|1438.13
#2021-10-06|1432.62
#2021-10-07|1448.48
#2021-10-08|1443.48
#2021-10-11|1434.09
#2021-10-12|1424.10
#2021-10-13|1424.22
#2021-10-14|1424.58
#2021-10-15|1438.52
#2021-10-18|1440.11
#2021-10-19|1463.67
#2021-10-20|1477.47
#2021-10-21|1462.06
#2021-10-22|1462.69
#2021-10-25|1473.86
#2021-10-26|1473.23
#2021-10-27|1458.88
#2021-10-28|1460.32
#2021-10-29|1455.03
#2021-11-01|1450.09
#2021-11-02|1450.88
#2021-11-03|1435.04
#2021-11-04|1432.87
#2021-11-05|1437.95
#2021-11-08|1441.43
#2021-11-09|1437.35
#2021-11-10|1426.20
#2021-11-11|1429.16
#2021-11-12|1423.62
#2021-11-15|1441.23
#2021-11-16|1447.21
#2021-11-17|1443.10
#2021-11-18|1443.84
#2021-11-19|1439.80
#2021-11-22|1448.12
#2021-11-23|1440.42
#2021-11-24|1454.27
#2021-11-25|1455.66
#2021-11-26|1419.64
#2021-11-29|1406.86
#2021-11-30|1374.73
#2021-12-01|1382.55
#2021-12-02|1386.92
#2021-12-03|1395.16
#2021-12-06|1387.60
#2021-12-07|1410.25
#2021-12-08|1416.50
#2021-12-09|1422.09
#2021-12-10|1408.04
#2021-12-13|1403.39
#2021-12-14|1382.16
#2021-12-15|1378.30
#2021-12-16|1384.15
#2021-12-17|1371.04
#2021-12-20|1352.74
#2021-12-21|1355.18
#2021-12-22|1359.89
#2021-12-23|1365.23
#2021-12-24|1373.70
#2021-12-27|1373.51
#2021-12-28|1381.51
#2021-12-29|1381.22
#2021-12-30|1383.51
#2021-12-31|1379.25
#2022-01-03|1385.78
#2022-01-04|1384.91
#2022-01-05|1371.44
#2022-01-06|1373.39
#2022-01-07|1386.44
#2022-01-10|1384.61
#2022-01-11|1377.56
#2022-01-12|1400.58
#2022-01-13|1405.07
#2022-01-14|1416.09
#2022-01-17|1412.28
#2022-01-18|1407.67
#2022-01-19|1414.98
#2022-01-20|1460.28
#2022-01-21|1469.33
#2022-01-24|1460.24
#2022-01-25|1438.21
#2022-01-26|1434.76
#2022-01-27|1421.00
#2022-01-28|1384.33
#2022-01-31|1381.10
#2022-02-01|1381.72
#2022-02-02|1381.82
#2022-02-03|1381.89
#2022-02-04|1426.54
#2022-02-07|1428.02
#2022-02-08|1430.64
#2022-02-09|1447.79
#2022-02-10|1447.64
#2022-02-11|1448.72
#2022-02-14|1438.27
#2022-02-15|1436.95
#2022-02-16|1453.60
#2022-02-17|1460.75
#2022-02-18|1447.34
#2022-02-21|1445.77
#2022-02-22|1400.64
#2022-02-23|1396.25
#2022-02-24|1354.69
#2022-02-25|1348.63
#2022-02-28|1330.32
#2022-03-01|1324.89
#2022-03-02|1298.67
#2022-03-03|1317.09
#2022-03-04|1294.35
#2022-03-07|1249.98
#2022-03-08|1246.64
#2022-03-09|1228.64
#2022-03-10|1265.18
#2022-03-11|1278.60
#2022-03-14|1263.14
#2022-03-15|1202.74
#2022-03-16|1252.18
#2022-03-17|1325.17
#2022-03-18|1331.57
#2022-03-21|1333.27
#2022-03-22|1340.24
#2022-03-23|1345.47
#2022-03-24|1345.69
#2022-03-25|1322.25
#2022-03-28|1320.47
#2022-03-29|1325.02
#2022-03-30|1345.48
#2022-03-31|1333.08
#2022-04-01|1334.03
#2022-04-04|1342.01
#2022-04-05|1341.85
#2022-04-06|1315.89
#2022-04-07|1305.79
#2022-04-08|1321.01
#2022-04-11|1292.03
#2022-04-12|1286.39
#2022-04-13|1281.58
#2022-04-14|1286.92
#2022-04-15|1286.92
#2022-04-18|1286.83
#2022-04-19|1269.13
#2022-04-20|1275.40
#2022-04-21|1273.02
#2022-04-22|1267.62
#2022-04-25|1228.45
#2022-04-26|1228.22
#2022-04-27|1232.24
#2022-04-28|1244.70
#2022-04-29|1248.87
#2022-05-02|1248.62
#2022-05-03|1253.52
#2022-05-04|1247.82
#2022-05-05|1245.17
#2022-05-06|1208.11
#2022-05-09|1208.10
#2022-05-10|1198.06
#2022-05-11|1191.77
#2022-05-12|1183.26
#2022-05-13|1205.36
#2022-05-16|1208.70
#2022-05-17|1241.13
#2022-05-18|1250.56
#2022-05-19|1230.32
#2022-05-20|1261.01
#2022-05-23|1245.77
#2022-05-24|1217.00
#2022-05-25|1219.51
#2022-05-26|1220.19
#2022-05-27|1247.29
#2022-05-30|1263.37
#2022-05-31|1262.92
#2022-06-01|1266.17
#2022-06-02|1256.95
#2022-06-03|1257.02
#2022-06-06|1278.90
#2022-06-07|1270.24
#2022-06-08|1277.87
#2022-06-09|1274.32
#2022-06-10|1266.13
#2022-06-13|1235.25
#2022-06-14|1229.44
#2022-06-15|1233.17
#2022-06-16|1215.67
#2022-06-17|1223.91
#2022-06-20|1231.33
#2022-06-21|1243.89
#2022-06-22|1219.43
#2022-06-23|1223.86
#2022-06-24|1246.32
#2022-06-27|1284.77
#2022-06-28|1305.22
#2022-06-29|1294.97
#2022-06-30|1290.30
#2022-07-01|1290.32
#2022-07-04|1285.38
#2022-07-05|1290.31
#2022-07-06|1277.66
#2022-07-07|1285.17
#2022-07-08|1292.26
#2022-07-11|1264.75
#2022-07-12|1261.78
#2022-07-13|1267.22
#2022-07-14|1256.12
#2022-07-15|1239.18
#2022-07-18|1263.11
#2022-07-19|1252.55
#2022-07-20|1262.52
#2022-07-21|1230.93
#2022-07-22|1231.49
#2022-07-25|1239.61
#2022-07-26|1258.01
#2022-07-27|1251.03
#2022-07-28|1251.92
#2022-07-29|1236.07
#2022-08-01|1226.48
#2022-08-02|1198.35
#2022-08-03|1196.83
#2022-08-04|1218.44
#2022-08-05|1225.80
#2022-08-08|1224.54
#2022-08-09|1224.76
#2022-08-10|1205.93
#2022-08-11|1227.43
#2022-08-12|1233.98
#2022-08-15|1228.43
#2022-08-16|1224.87
#2022-08-17|1227.01
#2022-08-18|1214.11
#2022-08-19|1213.76
#2022-08-22|1206.36
#2022-08-23|1193.59
#2022-08-24|1176.24
#2022-08-25|1208.45
#2022-08-26|1214.25
#2022-08-29|1197.32
#2022-08-30|1188.08
#2022-08-31|1183.88
#2022-09-01|1168.53
#2022-09-02|1163.10
#2022-09-05|1158.82
#2022-09-06|1155.03
#2022-09-07|1142.55
#2022-09-08|1136.22
#2022-09-09|1166.03
#2022-09-12|1166.10
#2022-09-13|1163.73
#2022-09-14|1133.68
#2022-09-15|1135.38
#2022-09-16|1134.97
#2022-09-19|1128.36
#2022-09-20|1140.79
#2022-09-21|1132.58
#2022-09-22|1109.39
#2022-09-23|1101.19
#2022-09-26|1091.75
#2022-09-27|1084.41
#2022-09-28|1045.08
#2022-09-29|1035.12
#2022-09-30|1043.16
#2022-10-03|1041.13
#2022-10-04|1041.13
#2022-10-05|1096.97
#2022-10-06|1095.45
#2022-10-07|1092.27
#2022-10-10|1062.50
#2022-10-11|1049.42
#2022-10-12|1045.58
#2022-10-13|1026.15
#2022-10-14|1023.62
#2022-10-17|1026.30
#2022-10-18|1034.64
#2022-10-19|1023.30
#2022-10-20|1019.08
#2022-10-21|1001.15
#2022-10-24| 943.98
#2022-10-25| 926.93
#2022-10-26| 945.63
#2022-10-27| 951.13
#2022-10-28| 921.79
#2022-10-31| 918.97
#2022-11-01| 965.53
#2022-11-02| 986.07
#2022-11-03| 964.58
#2022-11-04|1002.69
#2022-11-07|1029.13
#2022-11-08|1040.62
#2022-11-09|1029.80
#2022-11-10|1018.69
#2022-11-11|1099.75
#2022-11-14|1128.08
#2022-11-15|1150.89
#2022-11-16|1151.52
#2022-11-17|1147.31
#2022-11-18|1137.93
#2022-11-21|1118.44
#2022-11-22|1109.93
#2022-11-23|1111.23
#2022-11-24|1119.11
#2022-11-25|1110.04
#2022-11-28|1088.63
#2022-11-29|1135.13
#2022-11-30|1159.90
#2022-12-01|1187.64
#2022-12-02|1176.28
#2022-12-05|1220.47
#2022-12-06|1229.73
#2022-12-07|1186.49
#2022-12-08|1227.46
#2022-12-09|1256.89
#2022-12-12|1247.04
#2022-12-13|1268.76
#2022-12-14|1256.05
#2022-12-15|1247.04
#2022-12-16|1243.60
#2022-12-19|1230.35
#2022-12-20|1233.91
#2022-12-21|1230.02
#2022-12-22|1244.28
#2022-12-23|1256.59
#2022-12-26|1256.59
#2022-12-27|1257.11
#2022-12-28|1267.56
#2022-12-29|1253.01
#2022-12-30|1261.10
#2023-01-02|1261.10
#2023-01-03|1280.38
#2023-01-04|1309.06
#2023-01-05|1306.80
#2023-01-06|1295.15
#2023-01-09|1307.28
#2023-01-10|1302.38
#2023-01-11|1287.76
#2023-01-12|1311.58
#2023-01-13|1309.57
#2023-01-16|1316.84
#2023-01-17|1291.10
#2023-01-18|1305.75
#2023-01-19|1307.33
#2023-01-20|1314.83
#2023-01-23|1313.98
#2023-01-24|1313.92
#2023-01-25|1313.84
#2023-01-26|1333.31
#2023-01-27|1332.06
#2023-01-30|1328.43
#2023-01-31|1310.91
#2023-02-01|1311.27
#2023-02-02|1301.51
#2023-02-03|1298.68
#2023-02-06|1282.91
#2023-02-07|1277.21
#2023-02-08|1281.75
#2023-02-09|1300.88
#2023-02-10|1284.81
#2023-02-13|1273.12
#2023-02-14|1280.13
#2023-02-15|1253.78
#2023-02-16|1261.84
#2023-02-17|1245.50
#2023-02-20|1246.77
#2023-02-21|1239.51
#2023-02-22|1233.66
#2023-02-23|1210.08
#2023-02-24|1204.36
#2023-02-27|1207.60
#2023-02-28|1208.53
#2023-03-01|1240.91
#2023-03-02|1245.80
#2023-03-03|1246.24
#2023-03-06|1256.15
#2023-03-07|1252.79
#2023-03-08|1225.75
#2023-03-09|1230.26
#2023-03-10|1191.80
#2023-03-13|1221.02
#2023-03-14|1196.19
#2023-03-15|1200.07
#2023-03-16|1171.04
#2023-03-17|1195.40
#2023-03-20|1165.15
#2023-03-21|1175.23
#2023-03-22|1201.99
#2023-03-23|1210.46
#2023-03-24|1210.08
#2023-03-27|1197.29
#2023-03-28|1207.58
#2023-03-29|1222.62
#2023-03-30|1222.69
#2023-03-31|1224.15
#2023-04-03|1235.76
#2023-04-04|1234.86
#2023-04-05|1234.78
#2023-04-06|1236.38
#2023-04-07|1236.38
#2023-04-10|1236.35
#2023-04-11|1244.55
#2023-04-12|1247.07
#2023-04-13|1241.94
#2023-04-14|1239.31
#2023-04-17|1253.83
#2023-04-18|1249.51
#2023-04-19|1238.46
#2023-04-20|1234.82
#2023-04-21|1224.72
#2023-04-24|1218.18
#2023-04-25|1208.99
#2023-04-26|1220.85
#2023-04-27|1230.31
#2023-04-28|1234.13
#2023-05-01|1234.14
#2023-05-02|1237.56
#2023-05-03|1223.91
#2023-05-04|1231.15
#2023-05-05|1215.82
#2023-05-08|1228.81
#2023-05-09|1204.24
#2023-05-10|1202.62
#2023-05-11|1200.65
#2023-05-12|1181.83
#2023-05-15|1207.14
#2023-05-16|1200.26
#2023-05-17|1174.92
#2023-05-18|1176.66
#2023-05-19|1176.15
#2023-05-22|1183.32
#2023-05-23|1161.15
#2023-05-24|1148.51
#2023-05-25|1136.02
#2023-05-26|1136.04
#2023-05-29|1129.35
#2023-05-30|1128.40
#2023-05-31|1110.63
#2023-06-01|1111.88
#2023-06-02|1143.90
#2023-06-05|1162.64
#2023-06-06|1155.25
#2023-06-07|1164.83
#2023-06-08|1174.84
#2023-06-09|1171.48
#2023-06-12|1179.87
#2023-06-13|1188.72
#2023-06-14|1185.60
#2023-06-15|1188.48
#2023-06-16|1196.53
#2023-06-19|1197.74
#2023-06-20|1190.65
#2023-06-21|1177.13
#2023-06-22|1176.64
#2023-06-23|1154.55
#2023-06-26|1144.24
#2023-06-27|1161.43
#2023-06-28|1168.28
#2023-06-29|1159.08
#2023-06-30|1153.83
#2023-07-03|1175.10
#2023-07-04|1180.29
#2023-07-05|1166.89
#2023-07-06|1133.44
#2023-07-07|1116.70
#2023-07-10|1117.56
#2023-07-11|1135.04
#2023-07-12|1145.31
#2023-07-13|1175.86
#2023-07-14|1176.97
#2023-07-17|1176.97
#2023-07-18|1163.85
#2023-07-19|1156.28
#2023-07-20|1150.52
#2023-07-21|1160.94
#2023-07-24|1133.44
#2023-07-25|1156.90
#2023-07-26|1164.62
#2023-07-27|1183.42
#2023-07-28|1195.32
#2023-07-31|1189.46
#2023-08-01|1186.88
#2023-08-02|1162.27
#2023-08-03|1163.92
#2023-08-04|1149.49
#2023-08-07|1152.17
#2023-08-08|1131.33
#2023-08-09|1125.09
#2023-08-10|1127.62
#2023-08-11|1122.36
#2023-08-14|1105.46
#2023-08-15|1093.77
#2023-08-16|1081.24
#2023-08-17|1080.30
#2023-08-18|1062.71
#2023-08-21|1035.52
#2023-08-22|1046.59
#2023-08-23|1051.34
#2023-08-24|1059.41
#2023-08-25|1042.47
#2023-08-28|1053.81
#2023-08-29|1080.03
#2023-08-30|1086.05
#2023-08-31|1082.82
#2023-09-01|1082.28
#2023-09-04|1096.36
#2023-09-05|1072.24
#2023-09-06|1066.91
#2023-09-07|1054.10
#2023-09-08|1054.08
#2023-09-11|1032.44
#2023-09-12|1037.30
#2023-09-13|1040.90
#2023-09-14|1028.84
#2023-09-15|1038.24
#2023-09-18|1024.05
#2023-09-19|1025.82
#2023-09-20|1022.89
#2023-09-21|1012.72
#2023-09-22|1029.84
#2023-09-25|1008.43
#2023-09-26| 989.80
#2023-09-27|1007.41
#2023-09-28| 987.40
#2023-09-29|1010.54
#2023-10-02|1010.45
#2023-10-03| 998.54
#2023-10-04|1000.42
#2023-10-05|1004.33
#2023-10-06|1020.79
#2023-10-09|1016.80
#2023-10-10|1023.31
#2023-10-11|1035.01
#2023-10-12|1051.57
#2023-10-13|1026.70
#2023-10-16|1018.31
#2023-10-17|1027.76
#2023-10-18|1021.54
#2023-10-19| 995.92
#2023-10-20| 999.22
#2023-10-23| 999.19
#2023-10-24| 996.93
#2023-10-25| 992.60
#2023-10-26| 990.43
#2023-10-27|1007.06
#2023-10-30|1010.97
#2023-10-31| 997.53
#2023-11-01| 995.02
#2023-11-02|1005.23
#2023-11-03|1036.07
#2023-11-06|1054.41
#2023-11-07|1030.44
#2023-11-08|1017.97
#2023-11-09|1019.89
#2023-11-10|1002.90
#2023-11-13|1016.57
#2023-11-14|1023.49
#2023-11-15|1062.88
#2023-11-16|1050.47
#2023-11-17|1045.04
#2023-11-20|1058.52
#2023-11-21|1052.61
#2023-11-22|1055.39
#2023-11-23|1058.73
#2023-11-24|1039.47
#2023-11-27|1031.44
#2023-11-28|1024.70
#2023-11-29|1006.44
#2023-11-30| 992.36
#2023-12-01| 989.82
#2023-12-04| 980.34
#2023-12-05| 952.47
#2023-12-06| 959.32
#2023-12-07| 951.86
#2023-12-08| 958.75
#2023-12-11| 954.45
#2023-12-12| 955.28
#2023-12-13| 953.20
#2023-12-14| 981.45
#2023-12-15|1013.80
#2023-12-18|1008.19
#2023-12-19|1000.52
#2023-12-20|1008.73
#2023-12-21|1002.07
#2023-12-22|1003.70
#2023-12-25|1003.70
#2023-12-26|1004.38
#2023-12-27|1010.08
#2023-12-28|1030.63
#2023-12-29|1030.22
#2024-01-01|1030.22
#2024-01-02|1009.06
#2024-01-03| 996.36
#2024-01-04| 989.25
#2024-01-05| 984.98
#2024-01-08| 965.91
#2024-01-09| 966.65
#2024-01-10| 958.50
#2024-01-11| 966.85
#2024-01-12| 967.14
#2024-01-15| 974.75
#2024-01-16| 947.65
#2024-01-17| 911.58
#2024-01-18| 912.60
#2024-01-19| 918.92
#2024-01-22| 895.94
#2024-01-23| 923.08
#2024-01-24| 946.93
#2024-01-25| 965.13
#2024-01-26| 965.77
#2024-01-29| 969.73
#2024-01-30| 938.49
#2024-01-31| 926.29
#2024-02-01| 933.43
#2024-02-02| 926.95
#2024-02-05| 924.28
#2024-02-06| 951.32
#2024-02-07| 958.49
#2024-02-08| 950.79
#2024-02-09| 948.04
#2024-02-12| 948.31
#2024-02-13| 948.34
#2024-02-14| 952.21
#2024-02-15| 957.10
#2024-02-16| 974.57
#2024-02-19| 962.07
#2024-02-20| 963.31
#2024-02-21| 984.30
#2024-02-22| 987.88
#2024-02-23| 980.32
#2024-02-26| 974.20
#2024-02-27| 973.81
#2024-02-28| 963.24
#2024-02-29| 962.46
#2024-03-01| 950.65
#2024-03-04| 960.34
#2024-03-05| 931.18
#2024-03-06| 938.47
#2024-03-07| 934.43
#2024-03-08| 943.77
#2024-03-11| 959.34
#2024-03-12| 984.73
#2024-03-13| 988.58
#2024-03-14| 970.36
#2024-03-15| 958.93
#2024-03-18| 936.88
#2024-03-19| 917.29
#2024-03-20| 904.62
#2024-03-21| 920.44
#2024-03-22| 902.86
#2024-03-25| 885.91
#2024-03-26| 884.49
#2024-03-27| 865.31
#2024-03-28| 862.67
#2024-03-29| 862.67
#2024-04-01| 862.82
#2024-04-02| 884.36
#2024-04-03| 868.70
#2024-04-04| 868.75
#2024-04-05| 871.94
#2024-04-08| 861.63
#2024-04-09| 864.30
#2024-04-10| 866.66
#2024-04-11| 860.48
#2024-04-12| 825.08
#2024-04-15| 805.91
#2024-04-16| 781.83
#2024-04-17| 782.29
#2024-04-18| 794.25
#2024-04-19| 783.56
#2024-04-22| 799.51
#2024-04-23| 817.59
#2024-04-24| 841.74
#2024-04-25| 859.76
#2024-04-26| 886.81
#2024-04-29| 921.32
#2024-04-30| 921.92
#2024-05-01| 921.64
#2024-05-02| 952.36
#2024-05-03| 978.03
#2024-05-06| 988.39
#2024-05-07| 973.23
#2024-05-08| 963.10
#2024-05-09| 985.76
#2024-05-10|1022.49
#2024-05-13|1024.89
#2024-05-14|1009.86
#2024-05-15|1010.05
#2024-05-16|1028.34
#2024-05-17|1052.15
#2024-05-20|1055.75
#2024-05-21|1017.26
#2024-05-22|1013.80
#2024-05-23|1000.39
#2024-05-24| 981.00
#2024-05-27| 997.61
#2024-05-28| 994.55
#2024-05-29| 975.27
#2024-05-30| 960.63
#2024-05-31| 963.50
#2024-06-03| 963.79
#2024-06-04| 960.95
#2024-06-05| 968.22
#2024-06-06| 968.25
#2024-06-07| 957.02
#2024-06-10| 956.80
#2024-06-11| 940.28
#2024-06-12| 924.76
#2024-06-13| 930.95
#2024-06-14| 914.24
#2024-06-17| 914.30
#2024-06-18| 910.20
#2024-06-19| 930.54
#2024-06-20| 923.75
#2024-06-21| 913.89
#2024-06-24| 908.68
#2024-06-25| 901.57
#2024-06-26| 897.59
#2024-06-27| 878.96
#2024-06-28| 875.01
#2024-07-01| 874.45
#2024-07-02| 867.16
#2024-07-03| 877.99
#2024-07-04| 871.22
#2024-07-05| 854.44
#2024-07-08| 838.76
#2024-07-09| 845.20
#2024-07-10| 849.64
#2024-07-11| 881.24
#2024-07-12| 905.73
#2024-07-15| 895.67
#2024-07-16| 870.93
#2024-07-17| 883.07
#2024-07-18| 881.48
#2024-07-19| 872.02
#2024-07-22| 870.45
#2024-07-23| 864.73
#2024-07-24| 842.47
#2024-07-25| 831.89
#2024-07-26| 840.12
#2024-07-29| 848.80
#2024-07-30| 840.75
#2024-07-31| 845.07
#2024-08-01| 847.12
#2024-08-02| 828.71
#2024-08-05| 842.44
#2024-08-06| 831.06
#2024-08-07| 839.99
#2024-08-08| 838.33
#2024-08-09| 847.37
#2024-08-12| 839.79
#2024-08-13| 846.38
#2024-08-14| 834.80
#2024-08-15| 832.65
#2024-08-16| 842.80
#2024-08-19| 846.07
#2024-08-20| 846.66
#2024-08-21| 835.17
#2024-08-22| 865.70
#2024-08-23| 865.22
#2024-08-26| 878.16
#2024-08-27| 883.00
#2024-08-28| 876.31
#2024-08-29| 884.23
#2024-08-30| 886.41
#2024-09-02| 877.34
#2024-09-03| 869.72
#2024-09-04| 861.31
#2024-09-05| 868.67
#2024-09-06| 868.92
#2024-09-09| 857.75
#2024-09-10| 850.43
#2024-09-11| 842.13
#2024-09-12| 860.97
#2024-09-13| 861.94
#2024-09-16| 861.12
#2024-09-17| 870.55
#2024-09-18| 870.59
#2024-09-19| 898.98
#2024-09-20| 921.64
#2024-09-23| 919.85
#2024-09-24| 958.59
#2024-09-25| 974.06
#2024-09-26|1025.38
#2024-09-27|1115.13
#2024-09-30|1151.58
#2024-10-01|1150.29
#2024-10-02|1237.17
#2024-10-03|1225.32
#2024-10-04|1266.25
#2024-10-07|1262.05
#2024-10-08|1115.26
#2024-10-09|1096.52
#2024-10-10|1133.74
#2024-10-11|1133.39
#2024-10-14|1109.23
#2024-10-15|1061.80
#2024-10-16|1056.03
#2024-10-17|1041.32
#2024-10-18|1072.82
#2024-10-21|1050.68
#2024-10-22|1043.43
#2024-10-23|1047.80
#2024-10-24|1049.81
#2024-10-25|1061.39
#2024-10-28|1059.30
#2024-10-29|1057.85
#2024-10-30|1039.00
#2024-10-31|1043.30
#2024-11-01|1052.78
#2024-11-04|1053.90
#2024-11-05|1080.81
#2024-11-06|1050.78
#2024-11-07|1075.31
#2024-11-08|1082.61
#2024-11-11|1051.20
#2024-11-12|1017.69
#2024-11-13|1013.70
#2024-11-14| 995.64
#2024-11-15| 977.57
#2024-11-18| 979.96
#2024-11-19| 983.14
#2024-11-20| 986.51
#2024-11-21| 976.94
#2024-11-22| 957.47
#2024-11-25| 958.25
#2024-11-26| 962.44
#2024-11-27| 981.67
#2024-11-28| 976.14
#2024-11-29| 981.27
#2024-12-02| 980.88
#2024-12-03| 985.78
#2024-12-04| 976.80
#2024-12-05| 965.44
#2024-12-06| 980.54
#2024-12-09|1008.67
#2024-12-10|1016.69
#2024-12-11|1001.15
#2024-12-12|1002.87
#2024-12-13| 979.42
#2024-12-16| 957.64
#2024-12-17| 957.38
#2024-12-18| 961.90
#2024-12-19| 954.10
#2024-12-20| 952.78
#2024-12-23| 962.05
#2024-12-24| 980.61
#2024-12-25| 980.61
#2024-12-26| 980.48
#2024-12-27| 972.13
#2024-12-30| 969.35
#2024-12-31| 968.48
#2025-01-01| 968.48
#2025-01-02| 947.08
#2025-01-03| 949.10
#2025-01-06| 945.13
#2025-01-07| 936.67
#2025-01-08| 926.64
#2025-01-09| 915.88
#2025-01-10| 907.54
#2025-01-13| 897.73
#2025-01-14| 911.63
#2025-01-15| 916.41
#2025-01-16| 933.46
#2025-01-17| 937.15
#2025-01-20| 949.53
#2025-01-21| 956.50
#2025-01-22| 945.76
#2025-01-23| 938.38
#2025-01-24| 953.73
#2025-01-27| 947.48
#2025-01-28| 951.86
#2025-01-29| 951.76
#2025-01-30| 951.82
#2025-01-31| 951.75
#2025-02-03| 942.44
#2025-02-04| 962.15
#2025-02-05| 943.28
#2025-02-06| 949.78
#2025-02-07| 956.73
#2025-02-10| 956.01
#2025-02-11| 938.09
#2025-02-12| 964.31
#2025-02-13| 983.32
#2025-02-14|1020.40
#2025-02-17|1010.43
#2025-02-18|1013.45
#2025-02-19|1014.12
#2025-02-20| 993.05
#2025-02-21|1053.87
#2025-02-24|1050.81
#2025-02-25|1038.16
#2025-02-26|1083.74
#2025-02-27|1101.71
#2025-02-28|1067.20
#2025-03-03|1050.64
#2025-03-04|1056.95
#2025-03-05|1084.12
#2025-03-06|1135.82
#2025-03-07|1126.47
#2025-03-10|1108.67
#2025-03-11|1113.98
#2025-03-12|1115.58
#2025-03-13|1098.05
#2025-03-14|1093.04
#2025-03-17|1117.40
#2025-03-18|1128.11
#2025-03-19|1141.70
#2025-03-20|1122.06
#2025-03-21|1092.80
#2025-03-24|1094.14
#2025-03-25|1065.23
#2025-03-26|1071.39
#2025-03-27|1089.66
#2025-03-28|1085.89
#2025-03-31|1064.70
#2025-04-01|1076.89
#2025-04-02|1085.79
#2025-04-03|1070.08
#2025-04-04|1071.06
#2025-04-07| 934.15
#2025-04-08| 948.89
#2025-04-09| 925.99
#2025-04-10| 943.88
#2025-04-11| 936.92
#2025-04-14| 980.13
#2025-04-15| 981.29
#2025-04-16| 974.87
#2025-04-17| 995.73
#2025-04-18| 995.73
#2025-04-21| 996.07
#2025-04-22| 998.96
#2025-04-23|1023.69
#2025-04-24|1014.24
#2025-04-25|1012.99
#2025-04-28|1009.37
#2025-04-29|1012.83
#2025-04-30|1051.60
#2025-05-01|1051.24
#2025-05-02|1069.65
#2025-05-05|1069.65
#2025-05-06|1086.35
#2025-05-07|1109.93
#2025-05-08|1103.86
#2025-05-09|1109.46
#2025-05-12|1143.65
#2025-05-13|1125.75
#2025-05-14|1157.82
#2025-05-15|1159.81
#2025-05-16|1157.97
#2025-05-19|1159.03
#2025-05-20|1163.77
#2025-05-21|1164.98
#2025-05-22|1149.13
#2025-05-23|1147.27
#2025-05-26|1141.57
#2025-05-27|1158.28
#2025-05-28|1141.06
#2025-05-29|1168.14
#2025-05-30|1161.07
#2025-06-02|1161.48
#2025-06-03|1177.03
#2025-06-04|1168.34
#2025-06-05|1174.88
#2025-06-06|1168.49
#2025-06-09|1205.20
#2025-06-10|1210.51
#2025-06-11|1219.76
#2025-06-12|1198.08
#2025-06-13|1196.76
#2025-06-16|1200.55
#2025-06-17|1199.44
#2025-06-18|1178.98
#2025-06-19|1146.86
#2025-06-20|1160.33
#2025-06-23|1171.62
#2025-06-24|1209.49
#2025-06-25|1224.48
#2025-06-26|1219.36
#2025-06-27|1222.28
#2025-06-30|1203.96
#2025-07-01|1203.96
#2025-07-02|1216.14
#2025-07-03|1219.26
#2025-07-04|1193.77
#2025-07-07|1188.42
#2025-07-08|1202.97
#2025-07-09|1196.68
#2025-07-10|1201.47
#2025-07-11|1224.86
#2025-07-14|1213.39
#2025-07-15|1222.55
#2025-07-16|1214.98
#2025-07-17|1212.48
#2025-07-18|1227.35
#2025-07-21|1232.44
#2025-07-22|1230.21
#2025-07-23|1254.99
#2025-07-24|1263.03
#2025-07-25|1245.00
#2025-07-28|1284.63
#2025-07-29|1281.53
#2025-07-30|1267.48
#2025-07-31|1253.13
#2025-08-01|1224.81
#2025-08-04|1232.84
#2025-08-05|1254.18
#2025-08-06|1255.03
#2025-08-07|1270.91
#2025-08-08|1255.07
#2025-08-11|1253.48
#2025-08-12|1259.13
#2025-08-13|1290.99
#2025-08-14|1295.10
#2025-08-15|1281.78
#2025-08-18|1282.93
#2025-08-19|1281.34
#2025-08-20|1284.81
#2025-08-21|1278.90
#2025-08-22|1282.60
#2025-08-25|1314.57
#2025-08-26|1299.13
#2025-08-27|1283.70
#2025-08-28|1302.55
#2025-08-29|1319.11
#2025-09-01|1332.71
#2025-09-02|1306.85
#2025-09-03|1294.59
#2025-09-04|1288.12
#2025-09-05|1294.50
#2025-09-08|1308.87
#2025-09-09|1322.27
#2025-09-10|1343.13
#2025-09-11|1337.05
#2025-09-12|1347.14
#2025-09-15|1341.35
#2025-09-16|1344.38
#2025-09-17|1356.95
#2025-09-18|1329.66
#2025-09-19|1321.99
#2025-09-22|1319.20
#2025-09-23|1301.93
#2025-09-24|1302.40
#2025-09-25|1302.69
#2025-09-26|1294.45
#2025-09-29|1325.63
#2025-09-30|1334.90
#2025-10-01|1334.63
#2025-10-02|1342.18
#2025-10-03|1330.48
#2025-10-06|1330.96
#2025-10-07|1330.91
#2025-10-08|1325.06
#2025-10-09|1330.46
#2025-10-10|1319.32
#2025-10-13|1289.73
#2025-10-14|1257.63
#2025-10-15|1272.47
#2025-10-16|1269.59
#2025-10-17|1239.24
#2025-10-20|1279.72
#2025-10-21|1290.56
#2025-10-22|1263.54
#2025-10-23|1265.83
#2025-10-24|1278.61
#2025-10-27|1296.76
#2025-10-28|1312.37
#2025-10-29|1312.21
#2025-10-30|1293.23
#2025-10-31|1299.10
#2025-11-03|1339.58
#2025-11-04|1331.69
#2025-11-05|1326.46
#2025-11-06|1353.06
#2025-11-07|1349.68
#2025-11-10|1362.74
#2025-11-11|1376.10
#2025-11-12|1408.00
#2025-11-13|1422.53
#2025-11-14|1391.89
#2025-11-17|1373.22
#2025-11-18|1350.56
#2025-11-19|1345.88
#2025-11-20|1347.20
#2025-11-21|1310.25
#2025-11-24|1336.74
#2025-11-25|1336.23
#2025-11-26|1341.14
#2025-11-27|1346.14
#2025-11-28|1335.11
#2025-12-01|1338.78
#2025-12-02|1335.64
#2025-12-03|1316.12
#2025-12-04|1325.13
#2025-12-05|1318.70
#2025-12-08|1306.03
#2025-12-09|1295.50
#2025-12-10|1299.89
#2025-12-11|1294.96
#2025-12-12|1317.04
#2025-12-15|1316.51
#2025-12-16|1304.60
#2025-12-17|1318.02
#2025-12-18|1323.44
#2025-12-19|1337.03
#2025-12-22|1346.45
#2025-12-23|1344.34
#2025-12-24|1348.65
#2025-12-25|1348.65
#2025-12-26|1349.39
#2025-12-29|1338.08
#2025-12-30|1337.32
#2025-12-31|1315.50
#2026-01-01|1315.50
#2026-01-02|1359.43
#2026-01-05|1370.70
#2026-01-06|1402.73
#2026-01-07|1406.11
#2026-01-08|1390.03
#2026-01-09|1391.14
#2026-01-12|1399.63
#2026-01-13|1409.76
#2026-01-14|1403.30
#2026-01-15|1372.67
#2026-01-16|1364.80