Table Data - NASDAQ Hong Kong Net Total Return Index
| Title | NASDAQ Hong Kong Net Total Return Index |
|---|---|
| Series ID | NASDAQNQHKN |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQHKN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 384.23 |
| 2001-04-02 | 383.85 |
| 2001-04-03 | 381.49 |
| 2001-04-04 | 371.32 |
| 2001-04-05 | 371.31 |
| 2001-04-06 | 372.83 |
| 2001-04-09 | 365.11 |
| 2001-04-10 | 362.91 |
| 2001-04-11 | 373.14 |
| 2001-04-12 | 381.65 |
| 2001-04-13 | . |
| 2001-04-16 | 381.64 |
| 2001-04-17 | 375.11 |
| 2001-04-18 | 382.15 |
| 2001-04-19 | 395.79 |
| 2001-04-20 | 393.53 |
| 2001-04-23 | 391.92 |
| 2001-04-24 | 389.75 |
| 2001-04-25 | 387.01 |
| 2001-04-26 | 387.61 |
| 2001-04-27 | 389.08 |
| 2001-04-30 | 389.08 |
| 2001-05-01 | 389.09 |
| 2001-05-02 | 395.87 |
| 2001-05-03 | 395.98 |
| 2001-05-04 | 389.91 |
| 2001-05-07 | 395.64 |
| 2001-05-08 | 395.51 |
| 2001-05-09 | 396.63 |
| 2001-05-10 | 399.04 |
| 2001-05-11 | 401.28 |
| 2001-05-14 | 392.77 |
| 2001-05-15 | 394.43 |
| 2001-05-16 | 397.64 |
| 2001-05-17 | 402.42 |
| 2001-05-18 | 398.62 |
| 2001-05-21 | 403.41 |
| 2001-05-22 | 406.53 |
| 2001-05-23 | 406.41 |
| 2001-05-24 | 405.24 |
| 2001-05-25 | 403.06 |
| 2001-05-28 | . |
| 2001-05-29 | 400.74 |
| 2001-05-30 | 395.93 |
| 2001-05-31 | 387.64 |
| 2001-06-01 | 388.44 |
| 2001-06-04 | 390.80 |
| 2001-06-05 | 396.66 |
| 2001-06-06 | 399.54 |
| 2001-06-07 | 402.76 |
| 2001-06-08 | 403.13 |
| 2001-06-11 | 397.65 |
| 2001-06-12 | 393.65 |
| 2001-06-13 | 391.64 |
| 2001-06-14 | 384.15 |
| 2001-06-15 | 379.40 |
| 2001-06-18 | 379.28 |
| 2001-06-19 | 381.42 |
| 2001-06-20 | 377.13 |
| 2001-06-21 | 381.38 |
| 2001-06-22 | 377.92 |
| 2001-06-25 | 377.92 |
| 2001-06-26 | 374.56 |
| 2001-06-27 | 373.50 |
| 2001-06-28 | 369.52 |
| 2001-06-29 | 375.17 |
| 2001-07-02 | 375.18 |
| 2001-07-03 | 376.70 |
| 2001-07-04 | . |
| 2001-07-05 | 375.20 |
| 2001-07-06 | 375.19 |
| 2001-07-09 | 368.85 |
| 2001-07-10 | 371.67 |
| 2001-07-11 | 369.64 |
| 2001-07-12 | 371.88 |
| 2001-07-13 | 369.73 |
| 2001-07-16 | 369.58 |
| 2001-07-17 | 368.10 |
| 2001-07-18 | 368.47 |
| 2001-07-19 | 365.11 |
| 2001-07-20 | 366.20 |
| 2001-07-23 | 365.67 |
| 2001-07-24 | 361.84 |
| 2001-07-25 | 361.84 |
| 2001-07-26 | 356.79 |
| 2001-07-27 | 358.58 |
| 2001-07-30 | 356.53 |
| 2001-07-31 | 364.99 |
| 2001-08-01 | 369.82 |
| 2001-08-02 | 367.06 |
| 2001-08-03 | 362.05 |
| 2001-08-06 | 359.61 |
| 2001-08-07 | 355.71 |
| 2001-08-08 | 350.77 |
| 2001-08-09 | 342.97 |
| 2001-08-10 | 345.84 |
| 2001-08-13 | 340.33 |
| 2001-08-14 | 346.37 |
| 2001-08-15 | 348.28 |
| 2001-08-16 | 347.37 |
| 2001-08-17 | 351.94 |
| 2001-08-20 | 347.74 |
| 2001-08-21 | 344.80 |
| 2001-08-22 | 343.45 |
| 2001-08-23 | 346.67 |
| 2001-08-24 | 345.43 |
| 2001-08-27 | 348.91 |
| 2001-08-28 | 348.02 |
| 2001-08-29 | 347.51 |
| 2001-08-30 | 347.54 |
| 2001-08-31 | 342.01 |
| 2001-09-03 | . |
| 2001-09-04 | 343.53 |
| 2001-09-05 | 340.09 |
| 2001-09-06 | 331.53 |
| 2001-09-07 | 322.91 |
| 2001-09-10 | 322.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 286.66 |
| 2001-09-18 | 283.03 |
| 2001-09-19 | 287.54 |
| 2001-09-20 | 280.92 |
| 2001-09-21 | 271.34 |
| 2001-09-24 | 278.59 |
| 2001-09-25 | 281.44 |
| 2001-09-26 | 282.04 |
| 2001-09-27 | 291.67 |
| 2001-09-28 | 296.45 |
| 2001-10-01 | 296.48 |
| 2001-10-02 | 296.47 |
| 2001-10-03 | 298.57 |
| 2001-10-04 | 306.35 |
| 2001-10-05 | 309.25 |
| 2001-10-08 | 301.57 |
| 2001-10-09 | 311.55 |
| 2001-10-10 | 309.04 |
| 2001-10-11 | 314.23 |
| 2001-10-12 | 308.83 |
| 2001-10-15 | 308.09 |
| 2001-10-16 | 308.29 |
| 2001-10-17 | 315.60 |
| 2001-10-18 | 306.62 |
| 2001-10-19 | 304.59 |
| 2001-10-22 | 305.71 |
| 2001-10-23 | 313.38 |
| 2001-10-24 | 313.18 |
| 2001-10-25 | 313.18 |
| 2001-10-26 | 315.80 |
| 2001-10-29 | 309.67 |
| 2001-10-30 | 308.30 |
| 2001-10-31 | 308.37 |
| 2001-11-01 | 309.78 |
| 2001-11-02 | 308.83 |
| 2001-11-05 | 315.86 |
| 2001-11-06 | 313.94 |
| 2001-11-07 | 310.98 |
| 2001-11-08 | 318.51 |
| 2001-11-09 | 323.00 |
| 2001-11-12 | 323.64 |
| 2001-11-13 | 324.50 |
| 2001-11-14 | 333.49 |
| 2001-11-15 | 341.22 |
| 2001-11-16 | 343.13 |
| 2001-11-19 | 343.17 |
| 2001-11-20 | 341.72 |
| 2001-11-21 | 340.29 |
| 2001-11-22 | . |
| 2001-11-23 | 342.86 |
| 2001-11-26 | 346.26 |
| 2001-11-27 | 342.62 |
| 2001-11-28 | 335.38 |
| 2001-11-29 | 336.22 |
| 2001-11-30 | 341.00 |
| 2001-12-03 | 339.89 |
| 2001-12-04 | 348.61 |
| 2001-12-05 | 359.11 |
| 2001-12-06 | 358.37 |
| 2001-12-07 | 362.32 |
| 2001-12-10 | 362.93 |
| 2001-12-11 | 359.00 |
| 2001-12-12 | 363.23 |
| 2001-12-13 | 355.58 |
| 2001-12-14 | 354.44 |
| 2001-12-17 | 354.30 |
| 2001-12-18 | 355.21 |
| 2001-12-19 | 359.35 |
| 2001-12-20 | 361.45 |
| 2001-12-21 | 350.53 |
| 2001-12-24 | 351.59 |
| 2001-12-25 | . |
| 2001-12-26 | 351.59 |
| 2001-12-27 | 355.13 |
| 2001-12-28 | 357.00 |
| 2001-12-31 | 357.42 |
| 2002-01-01 | . |
| 2002-01-02 | 357.29 |
| 2002-01-03 | 358.20 |
| 2002-01-04 | 365.37 |
| 2002-01-07 | 373.74 |
| 2002-01-08 | 372.50 |
| 2002-01-09 | 368.86 |
| 2002-01-10 | 366.34 |
| 2002-01-11 | 361.83 |
| 2002-01-14 | 362.83 |
| 2002-01-15 | 358.05 |
| 2002-01-16 | 355.73 |
| 2002-01-17 | 357.15 |
| 2002-01-18 | 355.25 |
| 2002-01-21 | . |
| 2002-01-22 | 354.35 |
| 2002-01-23 | 353.50 |
| 2002-01-24 | 352.52 |
| 2002-01-25 | 353.89 |
| 2002-01-28 | 354.59 |
| 2002-01-29 | 360.01 |
| 2002-01-30 | 352.34 |
| 2002-01-31 | 351.37 |
| 2002-02-01 | 348.39 |
| 2002-02-04 | 350.02 |
| 2002-02-05 | 346.80 |
| 2002-02-06 | 347.69 |
| 2002-02-07 | 343.11 |
| 2002-02-08 | 344.47 |
| 2002-02-11 | 353.16 |
| 2002-02-12 | 353.16 |
| 2002-02-13 | 353.16 |
| 2002-02-14 | 353.16 |
| 2002-02-15 | 355.25 |
| 2002-02-18 | . |
| 2002-02-19 | 352.17 |
| 2002-02-20 | 353.46 |
| 2002-02-21 | 354.72 |
| 2002-02-22 | 350.38 |
| 2002-02-25 | 343.94 |
| 2002-02-26 | 342.23 |
| 2002-02-27 | 344.26 |
| 2002-02-28 | 339.15 |
| 2002-03-01 | 338.40 |
| 2002-03-04 | 346.18 |
| 2002-03-05 | 353.86 |
| 2002-03-06 | 353.50 |
| 2002-03-07 | 358.47 |
| 2002-03-08 | 359.50 |
| 2002-03-11 | 361.91 |
| 2002-03-12 | 360.87 |
| 2002-03-13 | 359.10 |
| 2002-03-14 | 360.90 |
| 2002-03-15 | 359.64 |
| 2002-03-18 | 360.72 |
| 2002-03-19 | 360.61 |
| 2002-03-20 | 357.58 |
| 2002-03-21 | 352.19 |
| 2002-03-22 | 353.03 |
| 2002-03-25 | 353.73 |
| 2002-03-26 | 352.45 |
| 2002-03-27 | 358.76 |
| 2002-03-28 | 359.27 |
| 2002-03-29 | . |
| 2002-04-01 | 359.28 |
| 2002-04-02 | 353.77 |
| 2002-04-03 | 352.05 |
| 2002-04-04 | 352.94 |
| 2002-04-05 | 352.94 |
| 2002-04-08 | 350.07 |
| 2002-04-09 | 350.16 |
| 2002-04-10 | 347.27 |
| 2002-04-11 | 351.13 |
| 2002-04-12 | 351.52 |
| 2002-04-15 | 353.48 |
| 2002-04-16 | 354.10 |
| 2002-04-17 | 363.44 |
| 2002-04-18 | 367.16 |
| 2002-04-19 | 369.97 |
| 2002-04-22 | 368.95 |
| 2002-04-23 | 374.40 |
| 2002-04-24 | 377.72 |
| 2002-04-25 | 375.67 |
| 2002-04-26 | 375.60 |
| 2002-04-29 | 374.78 |
| 2002-04-30 | 379.98 |
| 2002-05-01 | 379.99 |
| 2002-05-02 | 390.12 |
| 2002-05-03 | 389.27 |
| 2002-05-06 | 387.69 |
| 2002-05-07 | 390.72 |
| 2002-05-08 | 387.36 |
| 2002-05-09 | 386.14 |
| 2002-05-10 | 385.45 |
| 2002-05-13 | 387.23 |
| 2002-05-14 | 386.28 |
| 2002-05-15 | 390.95 |
| 2002-05-16 | 391.18 |
| 2002-05-17 | 394.01 |
| 2002-05-20 | 394.00 |
| 2002-05-21 | 388.66 |
| 2002-05-22 | 388.36 |
| 2002-05-23 | 383.06 |
| 2002-05-24 | 382.36 |
| 2002-05-27 | . |
| 2002-05-28 | 379.51 |
| 2002-05-29 | 375.85 |
| 2002-05-30 | 373.51 |
| 2002-05-31 | 371.10 |
| 2002-06-03 | 371.53 |
| 2002-06-04 | 371.42 |
| 2002-06-05 | 374.85 |
| 2002-06-06 | 373.61 |
| 2002-06-07 | 372.54 |
| 2002-06-10 | 374.96 |
| 2002-06-11 | 371.60 |
| 2002-06-12 | 368.74 |
| 2002-06-13 | 368.36 |
| 2002-06-14 | 363.31 |
| 2002-06-17 | 358.70 |
| 2002-06-18 | 357.27 |
| 2002-06-19 | 350.43 |
| 2002-06-20 | 354.17 |
| 2002-06-21 | 350.43 |
| 2002-06-24 | 351.48 |
| 2002-06-25 | 350.66 |
| 2002-06-26 | 342.28 |
| 2002-06-27 | 348.66 |
| 2002-06-28 | 349.76 |
| 2002-07-01 | 349.77 |
| 2002-07-02 | 346.46 |
| 2002-07-03 | 351.32 |
| 2002-07-04 | . |
| 2002-07-05 | 359.71 |
| 2002-07-08 | 357.46 |
| 2002-07-09 | 356.98 |
| 2002-07-10 | 357.07 |
| 2002-07-11 | 348.83 |
| 2002-07-12 | 351.02 |
| 2002-07-15 | 350.66 |
| 2002-07-16 | 344.25 |
| 2002-07-17 | 339.86 |
| 2002-07-18 | 341.80 |
| 2002-07-19 | 337.78 |
| 2002-07-22 | 330.07 |
| 2002-07-23 | 338.69 |
| 2002-07-24 | 329.56 |
| 2002-07-25 | 324.82 |
| 2002-07-26 | 318.82 |
| 2002-07-29 | 325.85 |
| 2002-07-30 | 331.70 |
| 2002-07-31 | 334.02 |
| 2002-08-01 | 330.59 |
| 2002-08-02 | 325.41 |
| 2002-08-05 | 318.35 |
| 2002-08-06 | 311.07 |
| 2002-08-07 | 319.92 |
| 2002-08-08 | 319.14 |
| 2002-08-09 | 317.44 |
| 2002-08-12 | 312.71 |
| 2002-08-13 | 317.57 |
| 2002-08-14 | 313.17 |
| 2002-08-15 | 319.57 |
| 2002-08-16 | 321.92 |
| 2002-08-19 | 320.25 |
| 2002-08-20 | 325.71 |
| 2002-08-21 | 328.29 |
| 2002-08-22 | 329.24 |
| 2002-08-23 | 327.54 |
| 2002-08-26 | 326.53 |
| 2002-08-27 | 322.84 |
| 2002-08-28 | 320.56 |
| 2002-08-29 | 318.18 |
| 2002-08-30 | 317.80 |
| 2002-09-02 | . |
| 2002-09-03 | 312.47 |
| 2002-09-04 | 315.58 |
| 2002-09-05 | 312.44 |
| 2002-09-06 | 312.89 |
| 2002-09-09 | 311.71 |
| 2002-09-10 | 316.41 |
| 2002-09-11 | 316.10 |
| 2002-09-12 | 318.05 |
| 2002-09-13 | 310.75 |
| 2002-09-16 | 304.45 |
| 2002-09-17 | 310.45 |
| 2002-09-18 | 304.45 |
| 2002-09-19 | 303.31 |
| 2002-09-20 | 299.24 |
| 2002-09-23 | 297.09 |
| 2002-09-24 | 295.16 |
| 2002-09-25 | 295.02 |
| 2002-09-26 | 300.35 |
| 2002-09-27 | 301.57 |
| 2002-09-30 | 294.38 |
| 2002-10-01 | 294.39 |
| 2002-10-02 | 292.65 |
| 2002-10-03 | 287.97 |
| 2002-10-04 | 288.92 |
| 2002-10-07 | 285.94 |
| 2002-10-08 | 287.06 |
| 2002-10-09 | 287.54 |
| 2002-10-10 | 282.25 |
| 2002-10-11 | 284.54 |
| 2002-10-14 | 284.55 |
| 2002-10-15 | 295.46 |
| 2002-10-16 | 298.22 |
| 2002-10-17 | 302.99 |
| 2002-10-18 | 304.71 |
| 2002-10-21 | 302.77 |
| 2002-10-22 | 302.35 |
| 2002-10-23 | 310.11 |
| 2002-10-24 | 310.55 |
| 2002-10-25 | 311.33 |
| 2002-10-28 | 315.50 |
| 2002-10-29 | 308.53 |
| 2002-10-30 | 306.60 |
| 2002-10-31 | 303.21 |
| 2002-11-01 | 301.44 |
| 2002-11-04 | 311.70 |
| 2002-11-05 | 309.13 |
| 2002-11-06 | 311.58 |
| 2002-11-07 | 314.42 |
| 2002-11-08 | 311.34 |
| 2002-11-11 | 306.28 |
| 2002-11-12 | 307.05 |
| 2002-11-13 | 306.85 |
| 2002-11-14 | 311.80 |
| 2002-11-15 | 318.08 |
| 2002-11-18 | 315.01 |
| 2002-11-19 | 317.61 |
| 2002-11-20 | 318.07 |
| 2002-11-21 | 318.87 |
| 2002-11-22 | 321.10 |
| 2002-11-25 | 322.72 |
| 2002-11-26 | 320.54 |
| 2002-11-27 | 320.07 |
| 2002-11-28 | . |
| 2002-11-29 | 322.82 |
| 2002-12-02 | 326.80 |
| 2002-12-03 | 326.55 |
| 2002-12-04 | 319.84 |
| 2002-12-05 | 319.43 |
| 2002-12-06 | 318.71 |
| 2002-12-09 | 314.08 |
| 2002-12-10 | 314.30 |
| 2002-12-11 | 311.95 |
| 2002-12-12 | 312.08 |
| 2002-12-13 | 310.87 |
| 2002-12-16 | 311.02 |
| 2002-12-17 | 311.73 |
| 2002-12-18 | 306.37 |
| 2002-12-19 | 306.53 |
| 2002-12-20 | 309.10 |
| 2002-12-23 | 308.35 |
| 2002-12-24 | 307.68 |
| 2002-12-25 | . |
| 2002-12-26 | 307.68 |
| 2002-12-27 | 303.60 |
| 2002-12-30 | 298.59 |
| 2002-12-31 | 300.81 |
| 2003-01-01 | . |
| 2003-01-02 | 301.39 |
| 2003-01-03 | 309.03 |
| 2003-01-06 | 310.14 |
| 2003-01-07 | 308.85 |
| 2003-01-08 | 310.53 |
| 2003-01-09 | 310.55 |
| 2003-01-10 | 312.68 |
| 2003-01-13 | 316.38 |
| 2003-01-14 | 316.22 |
| 2003-01-15 | 319.36 |
| 2003-01-16 | 315.25 |
| 2003-01-17 | 310.46 |
| 2003-01-20 | . |
| 2003-01-21 | 309.03 |
| 2003-01-22 | 310.00 |
| 2003-01-23 | 311.48 |
| 2003-01-24 | 308.34 |
| 2003-01-27 | 303.14 |
| 2003-01-28 | 305.67 |
| 2003-01-29 | 303.19 |
| 2003-01-30 | 304.74 |
| 2003-01-31 | 304.74 |
| 2003-02-03 | 304.74 |
| 2003-02-04 | 303.87 |
| 2003-02-05 | 301.07 |
| 2003-02-06 | 300.15 |
| 2003-02-07 | 301.18 |
| 2003-02-10 | 303.92 |
| 2003-02-11 | 303.25 |
| 2003-02-12 | 307.77 |
| 2003-02-13 | 302.55 |
| 2003-02-14 | 302.65 |
| 2003-02-17 | . |
| 2003-02-18 | 309.54 |
| 2003-02-19 | 310.66 |
| 2003-02-20 | 308.03 |
| 2003-02-21 | 303.99 |
| 2003-02-24 | 303.51 |
| 2003-02-25 | 300.36 |
| 2003-02-26 | 300.21 |
| 2003-02-27 | 300.49 |
| 2003-02-28 | 301.24 |
| 2003-03-03 | 305.50 |
| 2003-03-04 | 303.30 |
| 2003-03-05 | 302.86 |
| 2003-03-06 | 298.06 |
| 2003-03-07 | 295.31 |
| 2003-03-10 | 291.47 |
| 2003-03-11 | 291.27 |
| 2003-03-12 | 291.92 |
| 2003-03-13 | 289.70 |
| 2003-03-14 | 294.69 |
| 2003-03-17 | 290.89 |
| 2003-03-18 | 295.86 |
| 2003-03-19 | 303.73 |
| 2003-03-20 | 304.66 |
| 2003-03-21 | 303.48 |
| 2003-03-24 | 300.86 |
| 2003-03-25 | 299.92 |
| 2003-03-26 | 300.16 |
| 2003-03-27 | 293.88 |
| 2003-03-28 | 294.38 |
| 2003-03-31 | 285.87 |
| 2003-04-01 | 284.48 |
| 2003-04-02 | 287.17 |
| 2003-04-03 | 285.48 |
| 2003-04-04 | 291.74 |
| 2003-04-07 | 294.64 |
| 2003-04-08 | 289.28 |
| 2003-04-09 | 282.03 |
| 2003-04-10 | 281.84 |
| 2003-04-11 | 282.73 |
| 2003-04-14 | 277.96 |
| 2003-04-15 | 280.60 |
| 2003-04-16 | 281.70 |
| 2003-04-17 | 279.11 |
| 2003-04-18 | . |
| 2003-04-21 | 279.11 |
| 2003-04-22 | 278.88 |
| 2003-04-23 | 276.56 |
| 2003-04-24 | 275.19 |
| 2003-04-25 | 275.22 |
| 2003-04-28 | 277.82 |
| 2003-04-29 | 289.02 |
| 2003-04-30 | 286.75 |
| 2003-05-01 | 286.75 |
| 2003-05-02 | 291.14 |
| 2003-05-05 | 295.28 |
| 2003-05-06 | 294.70 |
| 2003-05-07 | 292.75 |
| 2003-05-08 | 292.75 |
| 2003-05-09 | 296.38 |
| 2003-05-12 | 300.53 |
| 2003-05-13 | 302.03 |
| 2003-05-14 | 301.01 |
| 2003-05-15 | 301.80 |
| 2003-05-16 | 301.35 |
| 2003-05-19 | 300.99 |
| 2003-05-20 | 300.50 |
| 2003-05-21 | 301.04 |
| 2003-05-22 | 303.86 |
| 2003-05-23 | 309.48 |
| 2003-05-26 | . |
| 2003-05-27 | 312.69 |
| 2003-05-28 | 314.34 |
| 2003-05-29 | 313.56 |
| 2003-05-30 | 313.74 |
| 2003-06-02 | 319.56 |
| 2003-06-03 | 320.01 |
| 2003-06-04 | 320.01 |
| 2003-06-05 | 318.98 |
| 2003-06-06 | 321.03 |
| 2003-06-09 | 323.06 |
| 2003-06-10 | 325.22 |
| 2003-06-11 | 325.11 |
| 2003-06-12 | 325.71 |
| 2003-06-13 | 327.60 |
| 2003-06-16 | 326.77 |
| 2003-06-17 | 330.39 |
| 2003-06-18 | 328.17 |
| 2003-06-19 | 328.69 |
| 2003-06-20 | 327.70 |
| 2003-06-23 | 321.79 |
| 2003-06-24 | 317.43 |
| 2003-06-25 | 318.39 |
| 2003-06-26 | 320.18 |
| 2003-06-27 | 321.59 |
| 2003-06-30 | 319.71 |
| 2003-07-01 | 319.69 |
| 2003-07-02 | 321.74 |
| 2003-07-03 | 322.13 |
| 2003-07-04 | . |
| 2003-07-07 | 329.50 |
| 2003-07-08 | 332.37 |
| 2003-07-09 | 335.29 |
| 2003-07-10 | 333.60 |
| 2003-07-11 | 331.10 |
| 2003-07-14 | 338.41 |
| 2003-07-15 | 337.00 |
| 2003-07-16 | 339.06 |
| 2003-07-17 | 336.66 |
| 2003-07-18 | 338.98 |
| 2003-07-21 | 337.46 |
| 2003-07-22 | 334.89 |
| 2003-07-23 | 331.45 |
| 2003-07-24 | 332.35 |
| 2003-07-25 | 333.05 |
| 2003-07-28 | 338.56 |
| 2003-07-29 | 339.49 |
| 2003-07-30 | 337.94 |
| 2003-07-31 | 339.20 |
| 2003-08-01 | 343.75 |
| 2003-08-04 | 343.48 |
| 2003-08-05 | 342.29 |
| 2003-08-06 | 334.99 |
| 2003-08-07 | 333.73 |
| 2003-08-08 | 335.49 |
| 2003-08-11 | 339.25 |
| 2003-08-12 | 344.02 |
| 2003-08-13 | 348.77 |
| 2003-08-14 | 351.59 |
| 2003-08-15 | 351.89 |
| 2003-08-18 | 356.23 |
| 2003-08-19 | 356.75 |
| 2003-08-20 | 358.35 |
| 2003-08-21 | 366.51 |
| 2003-08-22 | 372.99 |
| 2003-08-25 | 374.11 |
| 2003-08-26 | 372.87 |
| 2003-08-27 | 372.27 |
| 2003-08-28 | 373.41 |
| 2003-08-29 | 378.84 |
| 2003-09-01 | . |
| 2003-09-02 | 384.70 |
| 2003-09-03 | 392.64 |
| 2003-09-04 | 394.20 |
| 2003-09-05 | 392.46 |
| 2003-09-08 | 391.41 |
| 2003-09-09 | 386.55 |
| 2003-09-10 | 376.31 |
| 2003-09-11 | 381.08 |
| 2003-09-12 | 381.08 |
| 2003-09-15 | 386.90 |
| 2003-09-16 | 388.82 |
| 2003-09-17 | 391.70 |
| 2003-09-18 | 387.68 |
| 2003-09-19 | 381.55 |
| 2003-09-22 | 380.45 |
| 2003-09-23 | 388.03 |
| 2003-09-24 | 403.60 |
| 2003-09-25 | 400.94 |
| 2003-09-26 | 401.30 |
| 2003-09-29 | 396.28 |
| 2003-09-30 | 400.06 |
| 2003-10-01 | 400.37 |
| 2003-10-02 | 414.99 |
| 2003-10-03 | 415.64 |
| 2003-10-06 | 420.41 |
| 2003-10-07 | 414.14 |
| 2003-10-08 | 407.79 |
| 2003-10-09 | 411.43 |
| 2003-10-10 | 416.18 |
| 2003-10-13 | 418.09 |
| 2003-10-14 | 413.30 |
| 2003-10-15 | 419.21 |
| 2003-10-16 | 417.95 |
| 2003-10-17 | 418.61 |
| 2003-10-20 | 421.31 |
| 2003-10-21 | 424.43 |
| 2003-10-22 | 422.24 |
| 2003-10-23 | 407.43 |
| 2003-10-24 | 406.16 |
| 2003-10-27 | 407.46 |
| 2003-10-28 | 416.68 |
| 2003-10-29 | 417.12 |
| 2003-10-30 | 414.92 |
| 2003-10-31 | 416.30 |
| 2003-11-03 | 419.62 |
| 2003-11-04 | 421.27 |
| 2003-11-05 | 421.62 |
| 2003-11-06 | 415.20 |
| 2003-11-07 | 418.12 |
| 2003-11-10 | 415.22 |
| 2003-11-11 | 410.80 |
| 2003-11-12 | 406.93 |
| 2003-11-13 | 414.17 |
| 2003-11-14 | 414.93 |
| 2003-11-17 | 406.74 |
| 2003-11-18 | 404.79 |
| 2003-11-19 | 399.49 |
| 2003-11-20 | 399.91 |
| 2003-11-21 | 398.97 |
| 2003-11-24 | 397.03 |
| 2003-11-25 | 402.86 |
| 2003-11-26 | 406.33 |
| 2003-11-27 | . |
| 2003-11-28 | 413.89 |
| 2003-12-01 | 420.40 |
| 2003-12-02 | 420.37 |
| 2003-12-03 | 419.28 |
| 2003-12-04 | 418.87 |
| 2003-12-05 | 418.86 |
| 2003-12-08 | 413.33 |
| 2003-12-09 | 418.52 |
| 2003-12-10 | 417.44 |
| 2003-12-11 | 425.21 |
| 2003-12-12 | 425.99 |
| 2003-12-15 | 423.51 |
| 2003-12-16 | 415.44 |
| 2003-12-17 | 411.87 |
| 2003-12-18 | 410.62 |
| 2003-12-19 | 413.88 |
| 2003-12-22 | 416.02 |
| 2003-12-23 | 416.06 |
| 2003-12-24 | 417.64 |
| 2003-12-25 | . |
| 2003-12-26 | 417.62 |
| 2003-12-29 | 416.99 |
| 2003-12-30 | 421.01 |
| 2003-12-31 | 423.59 |
| 2004-01-01 | . |
| 2004-01-02 | 430.53 |
| 2004-01-05 | 441.32 |
| 2004-01-06 | 445.81 |
| 2004-01-07 | 445.17 |
| 2004-01-08 | 441.92 |
| 2004-01-09 | 451.12 |
| 2004-01-12 | 455.76 |
| 2004-01-13 | 456.72 |
| 2004-01-14 | 460.81 |
| 2004-01-15 | 457.28 |
| 2004-01-16 | 455.84 |
| 2004-01-19 | . |
| 2004-01-20 | 472.18 |
| 2004-01-21 | 479.63 |
| 2004-01-22 | 479.66 |
| 2004-01-23 | 479.67 |
| 2004-01-26 | 484.88 |
| 2004-01-27 | 483.13 |
| 2004-01-28 | 469.30 |
| 2004-01-29 | 463.77 |
| 2004-01-30 | 465.74 |
| 2004-02-02 | 454.63 |
| 2004-02-03 | 460.48 |
| 2004-02-04 | 461.94 |
| 2004-02-05 | 460.77 |
| 2004-02-06 | 470.60 |
| 2004-02-09 | 480.26 |
| 2004-02-10 | 478.00 |
| 2004-02-11 | 476.40 |
| 2004-02-12 | 477.73 |
| 2004-02-13 | 479.85 |
| 2004-02-16 | . |
| 2004-02-17 | 483.07 |
| 2004-02-18 | 485.58 |
| 2004-02-19 | 484.76 |
| 2004-02-20 | 482.54 |
| 2004-02-23 | 477.80 |
| 2004-02-24 | 477.87 |
| 2004-02-25 | 471.92 |
| 2004-02-26 | 473.79 |
| 2004-02-27 | 481.17 |
| 2004-03-01 | 482.79 |
| 2004-03-02 | 477.96 |
| 2004-03-03 | 470.48 |
| 2004-03-04 | 471.74 |
| 2004-03-05 | 471.50 |
| 2004-03-08 | 474.13 |
| 2004-03-09 | 468.60 |
| 2004-03-10 | 464.01 |
| 2004-03-11 | 456.76 |
| 2004-03-12 | 453.13 |
| 2004-03-15 | 453.83 |
| 2004-03-16 | 455.40 |
| 2004-03-17 | 458.60 |
| 2004-03-18 | 455.86 |
| 2004-03-19 | 458.05 |
| 2004-03-22 | 450.35 |
| 2004-03-23 | 452.86 |
| 2004-03-24 | 456.75 |
| 2004-03-25 | 449.57 |
| 2004-03-26 | 450.31 |
| 2004-03-29 | 448.14 |
| 2004-03-30 | 456.25 |
| 2004-03-31 | 455.64 |
| 2004-04-01 | 457.95 |
| 2004-04-02 | 462.97 |
| 2004-04-05 | 462.89 |
| 2004-04-06 | 468.85 |
| 2004-04-07 | 469.68 |
| 2004-04-08 | 469.90 |
| 2004-04-09 | . |
| 2004-04-12 | 469.88 |
| 2004-04-13 | 474.39 |
| 2004-04-14 | 461.55 |
| 2004-04-15 | 452.59 |
| 2004-04-16 | 453.56 |
| 2004-04-19 | 452.23 |
| 2004-04-20 | 451.11 |
| 2004-04-21 | 443.74 |
| 2004-04-22 | 440.49 |
| 2004-04-23 | 450.16 |
| 2004-04-26 | 440.98 |
| 2004-04-27 | 442.05 |
| 2004-04-28 | 441.56 |
| 2004-04-29 | 434.68 |
| 2004-04-30 | 433.86 |
| 2004-05-03 | 433.83 |
| 2004-05-04 | 439.95 |
| 2004-05-05 | 433.63 |
| 2004-05-06 | 434.51 |
| 2004-05-07 | 429.11 |
| 2004-05-10 | 410.94 |
| 2004-05-11 | 413.94 |
| 2004-05-12 | 417.68 |
| 2004-05-13 | 410.11 |
| 2004-05-14 | 402.11 |
| 2004-05-17 | 384.63 |
| 2004-05-18 | 387.80 |
| 2004-05-19 | 405.96 |
| 2004-05-20 | 402.56 |
| 2004-05-21 | 415.17 |
| 2004-05-24 | 420.08 |
| 2004-05-25 | 420.51 |
| 2004-05-26 | 420.48 |
| 2004-05-27 | 429.35 |
| 2004-05-28 | 432.96 |
| 2004-05-31 | . |
| 2004-06-01 | 430.84 |
| 2004-06-02 | 432.09 |
| 2004-06-03 | 423.06 |
| 2004-06-04 | 425.60 |
| 2004-06-07 | 437.97 |
| 2004-06-08 | 438.02 |
| 2004-06-09 | 436.86 |
| 2004-06-10 | 439.34 |
| 2004-06-11 | . |
| 2004-06-14 | 428.25 |
| 2004-06-15 | 426.93 |
| 2004-06-16 | 429.29 |
| 2004-06-17 | 425.59 |
| 2004-06-18 | 417.72 |
| 2004-06-21 | 416.82 |
| 2004-06-22 | 416.80 |
| 2004-06-23 | 417.09 |
| 2004-06-24 | 425.77 |
| 2004-06-25 | 426.26 |
| 2004-06-28 | 428.57 |
| 2004-06-29 | 426.52 |
| 2004-06-30 | 433.53 |
| 2004-07-01 | 433.54 |
| 2004-07-02 | 433.07 |
| 2004-07-05 | . |
| 2004-07-06 | 439.60 |
| 2004-07-07 | 442.06 |
| 2004-07-08 | 436.23 |
| 2004-07-09 | 437.49 |
| 2004-07-12 | 438.71 |
| 2004-07-13 | 433.52 |
| 2004-07-14 | 428.88 |
| 2004-07-15 | 429.32 |
| 2004-07-16 | 433.05 |
| 2004-07-19 | 435.90 |
| 2004-07-20 | 435.16 |
| 2004-07-21 | 444.76 |
| 2004-07-22 | 442.48 |
| 2004-07-23 | 444.04 |
| 2004-07-26 | 443.33 |
| 2004-07-27 | 442.53 |
| 2004-07-28 | 443.65 |
| 2004-07-29 | 439.16 |
| 2004-07-30 | 440.27 |
| 2004-08-02 | 438.46 |
| 2004-08-03 | 440.60 |
| 2004-08-04 | 439.65 |
| 2004-08-05 | 447.72 |
| 2004-08-06 | 448.44 |
| 2004-08-09 | 448.92 |
| 2004-08-10 | 448.13 |
| 2004-08-11 | 444.65 |
| 2004-08-12 | 446.78 |
| 2004-08-13 | 444.55 |
| 2004-08-16 | 439.06 |
| 2004-08-17 | 440.14 |
| 2004-08-18 | 441.25 |
| 2004-08-19 | 448.43 |
| 2004-08-20 | 448.37 |
| 2004-08-23 | 452.61 |
| 2004-08-24 | 459.71 |
| 2004-08-25 | 465.83 |
| 2004-08-26 | 467.22 |
| 2004-08-27 | 464.54 |
| 2004-08-30 | 467.25 |
| 2004-08-31 | 468.85 |
| 2004-09-01 | 475.14 |
| 2004-09-02 | 475.61 |
| 2004-09-03 | 471.83 |
| 2004-09-06 | . |
| 2004-09-07 | 482.79 |
| 2004-09-08 | 479.62 |
| 2004-09-09 | 477.06 |
| 2004-09-10 | 477.92 |
| 2004-09-13 | 483.58 |
| 2004-09-14 | 483.92 |
| 2004-09-15 | 481.66 |
| 2004-09-16 | 487.40 |
| 2004-09-17 | 486.78 |
| 2004-09-20 | 485.86 |
| 2004-09-21 | 488.76 |
| 2004-09-22 | 487.95 |
| 2004-09-23 | 485.30 |
| 2004-09-24 | 475.88 |
| 2004-09-27 | 474.88 |
| 2004-09-28 | 472.84 |
| 2004-09-29 | 472.87 |
| 2004-09-30 | 478.90 |
| 2004-10-01 | 478.94 |
| 2004-10-04 | 488.07 |
| 2004-10-05 | 489.33 |
| 2004-10-06 | 486.56 |
| 2004-10-07 | 487.28 |
| 2004-10-08 | 484.37 |
| 2004-10-11 | 484.29 |
| 2004-10-12 | 483.88 |
| 2004-10-13 | 481.03 |
| 2004-10-14 | 476.89 |
| 2004-10-15 | 478.94 |
| 2004-10-18 | 478.22 |
| 2004-10-19 | 482.50 |
| 2004-10-20 | 476.97 |
| 2004-10-21 | 475.30 |
| 2004-10-22 | 475.21 |
| 2004-10-25 | 469.22 |
| 2004-10-26 | 469.97 |
| 2004-10-27 | 471.63 |
| 2004-10-28 | 482.68 |
| 2004-10-29 | 480.83 |
| 2004-11-01 | 481.46 |
| 2004-11-02 | 489.75 |
| 2004-11-03 | 495.97 |
| 2004-11-04 | 494.55 |
| 2004-11-05 | 500.24 |
| 2004-11-08 | 500.73 |
| 2004-11-09 | 500.63 |
| 2004-11-10 | 503.74 |
| 2004-11-11 | 501.21 |
| 2004-11-12 | 507.22 |
| 2004-11-15 | 510.90 |
| 2004-11-16 | 506.51 |
| 2004-11-17 | 510.54 |
| 2004-11-18 | 512.71 |
| 2004-11-19 | 513.06 |
| 2004-11-22 | 513.44 |
| 2004-11-23 | 522.12 |
| 2004-11-24 | 522.57 |
| 2004-11-25 | . |
| 2004-11-26 | 522.11 |
| 2004-11-29 | 527.17 |
| 2004-11-30 | 526.06 |
| 2004-12-01 | 527.45 |
| 2004-12-02 | 531.11 |
| 2004-12-03 | 528.35 |
| 2004-12-06 | 529.81 |
| 2004-12-07 | 530.58 |
| 2004-12-08 | 524.22 |
| 2004-12-09 | 522.39 |
| 2004-12-10 | 518.78 |
| 2004-12-13 | 518.66 |
| 2004-12-14 | 523.75 |
| 2004-12-15 | 525.87 |
| 2004-12-16 | 525.61 |
| 2004-12-17 | 527.38 |
| 2004-12-20 | 534.04 |
| 2004-12-21 | 532.13 |
| 2004-12-22 | 530.72 |
| 2004-12-23 | 535.46 |
| 2004-12-24 | . |
| 2004-12-27 | 534.47 |
| 2004-12-28 | 537.01 |
| 2004-12-29 | 538.27 |
| 2004-12-30 | 536.91 |
| 2004-12-31 | 540.13 |
| 2005-01-03 | 540.47 |
| 2005-01-04 | 534.56 |
| 2005-01-05 | 521.38 |
| 2005-01-06 | 519.93 |
| 2005-01-07 | 514.32 |
| 2005-01-10 | 514.47 |
| 2005-01-11 | 511.41 |
| 2005-01-12 | 513.47 |
| 2005-01-13 | 516.28 |
| 2005-01-14 | 512.33 |
| 2005-01-17 | . |
| 2005-01-18 | 517.21 |
| 2005-01-19 | 518.27 |
| 2005-01-20 | 512.74 |
| 2005-01-21 | 510.27 |
| 2005-01-24 | 505.86 |
| 2005-01-25 | 512.79 |
| 2005-01-26 | 515.81 |
| 2005-01-27 | 514.65 |
#2005-01-28| 516.38
#2005-01-31| 518.80
#2005-02-01| 513.81
#2005-02-02| 513.76
#2005-02-03| 513.87
#2005-02-04| 515.32
#2005-02-07| 522.28
#2005-02-08| 523.41
#2005-02-09| 523.41
#2005-02-10| 523.41
#2005-02-11| 523.40
#2005-02-14| 527.24
#2005-02-15| 526.85
#2005-02-16| 528.79
#2005-02-17| 525.94
#2005-02-18| 531.00
#2005-02-21| .
#2005-02-22| 530.92
#2005-02-23| 526.62
#2005-02-24| 533.57
#2005-02-25| 538.06
#2005-02-28| 538.36
#2005-03-01| 537.36
#2005-03-02| 531.71
#2005-03-03| 532.06
#2005-03-04| 526.40
#2005-03-07| 527.51
#2005-03-08| 531.22
#2005-03-09| 535.80
#2005-03-10| 533.03
#2005-03-11| 533.90
#2005-03-14| 532.48
#2005-03-15| 527.86
#2005-03-16| 532.22
#2005-03-17| 532.04
#2005-03-18| 532.73
#2005-03-21| 533.25
#2005-03-22| 530.85
#2005-03-23| 524.72
#2005-03-24| 524.34
#2005-03-25| .
#2005-03-28| 524.33
#2005-03-29| 519.01
#2005-03-30| 519.14
#2005-03-31| 522.04
#2005-04-01| 523.44
#2005-04-04| 526.57
#2005-04-05| 526.54
#2005-04-06| 527.35
#2005-04-07| 529.05
#2005-04-08| 531.95
#2005-04-11| 531.46
#2005-04-12| 531.47
#2005-04-13| 536.20
#2005-04-14| 536.69
#2005-04-15| 531.68
#2005-04-18| 521.61
#2005-04-19| 526.09
#2005-04-20| 526.24
#2005-04-21| 529.11
#2005-04-22| 533.07
#2005-04-25| 534.84
#2005-04-26| 540.26
#2005-04-27| 539.98
#2005-04-28| 541.48
#2005-04-29| 541.40
#2005-05-02| 541.33
#2005-05-03| 541.93
#2005-05-04| 543.97
#2005-05-05| 547.89
#2005-05-06| 546.48
#2005-05-09| 548.39
#2005-05-10| 546.39
#2005-05-11| 542.38
#2005-05-12| 544.31
#2005-05-13| 541.59
#2005-05-16| 541.51
#2005-05-17| 535.38
#2005-05-18| 534.60
#2005-05-19| 535.18
#2005-05-20| 535.15
#2005-05-23| 534.59
#2005-05-24| 537.10
#2005-05-25| 532.11
#2005-05-26| 532.14
#2005-05-27| 538.41
#2005-05-30| .
#2005-05-31| 542.13
#2005-06-01| 541.90
#2005-06-02| 539.58
#2005-06-03| 540.21
#2005-06-06| 541.72
#2005-06-07| 541.01
#2005-06-08| 543.08
#2005-06-09| 543.42
#2005-06-10| 544.19
#2005-06-13| 544.87
#2005-06-14| 544.31
#2005-06-15| 543.24
#2005-06-16| 541.94
#2005-06-17| 546.46
#2005-06-20| 546.79
#2005-06-21| 548.10
#2005-06-22| 554.49
#2005-06-23| 556.68
#2005-06-24| 559.20
#2005-06-27| 558.46
#2005-06-28| 559.70
#2005-06-29| 560.26
#2005-06-30| 559.85
#2005-07-01| 559.90
#2005-07-04| .
#2005-07-05| 557.03
#2005-07-06| 558.04
#2005-07-07| 554.23
#2005-07-08| 552.28
#2005-07-11| 558.32
#2005-07-12| 558.48
#2005-07-13| 564.36
#2005-07-14| 571.93
#2005-07-15| 574.43
#2005-07-18| 580.14
#2005-07-19| 578.95
#2005-07-20| 582.10
#2005-07-21| 579.97
#2005-07-22| 586.21
#2005-07-25| 585.51
#2005-07-26| 582.77
#2005-07-27| 584.75
#2005-07-28| 586.22
#2005-07-29| 587.68
#2005-08-01| 589.79
#2005-08-02| 594.33
#2005-08-03| 596.32
#2005-08-04| 596.86
#2005-08-05| 593.97
#2005-08-08| 593.44
#2005-08-09| 589.16
#2005-08-10| 595.23
#2005-08-11| 597.11
#2005-08-12| 595.96
#2005-08-15| 595.44
#2005-08-16| 595.19
#2005-08-17| 597.99
#2005-08-18| 588.98
#2005-08-19| 585.73
#2005-08-22| 589.89
#2005-08-23| 581.42
#2005-08-24| 578.32
#2005-08-25| 578.55
#2005-08-26| 582.69
#2005-08-29| 578.22
#2005-08-30| 581.66
#2005-08-31| 581.67
#2005-09-01| 590.67
#2005-09-02| 594.27
#2005-09-05| .
#2005-09-06| 593.23
#2005-09-07| 594.72
#2005-09-08| 593.15
#2005-09-09| 593.76
#2005-09-12| 595.18
#2005-09-13| 591.71
#2005-09-14| 591.52
#2005-09-15| 589.02
#2005-09-16| 585.65
#2005-09-19| 585.58
#2005-09-20| 590.79
#2005-09-21| 589.20
#2005-09-22| 587.37
#2005-09-23| 585.99
#2005-09-26| 590.58
#2005-09-27| 588.55
#2005-09-28| 590.83
#2005-09-29| 595.71
#2005-09-30| 596.83
#2005-10-03| 597.99
#2005-10-04| 598.72
#2005-10-05| 591.58
#2005-10-06| 581.40
#2005-10-07| 581.73
#2005-10-10| 581.95
#2005-10-11| 581.85
#2005-10-12| 571.65
#2005-10-13| 572.60
#2005-10-14| 568.53
#2005-10-17| 569.16
#2005-10-18| 571.05
#2005-10-19| 562.63
#2005-10-20| 562.55
#2005-10-21| 564.70
#2005-10-24| 560.31
#2005-10-25| 559.31
#2005-10-26| 557.99
#2005-10-27| 554.18
#2005-10-28| 550.10
#2005-10-31| 556.28
#2005-11-01| 565.91
#2005-11-02| 567.05
#2005-11-03| 569.27
#2005-11-04| 566.62
#2005-11-07| 558.06
#2005-11-08| 557.37
#2005-11-09| 560.72
#2005-11-10| 561.48
#2005-11-11| 565.75
#2005-11-14| 561.09
#2005-11-15| 560.19
#2005-11-16| 558.70
#2005-11-17| 563.37
#2005-11-18| 568.80
#2005-11-21| 568.75
#2005-11-22| 568.21
#2005-11-23| 577.80
#2005-11-24| .
#2005-11-25| 580.55
#2005-11-28| 581.29
#2005-11-29| 578.62
#2005-11-30| 575.18
#2005-12-01| 578.47
#2005-12-02| 581.33
#2005-12-05| 581.22
#2005-12-06| 577.75
#2005-12-07| 581.98
#2005-12-08| 575.31
#2005-12-09| 578.20
#2005-12-12| 581.36
#2005-12-13| 579.27
#2005-12-14| 580.92
#2005-12-15| 583.75
#2005-12-16| 582.71
#2005-12-19| 588.21
#2005-12-20| 586.27
#2005-12-21| 588.36
#2005-12-22| 587.63
#2005-12-23| 590.13
#2005-12-26| .
#2005-12-27| 590.15
#2005-12-28| 588.57
#2005-12-29| 588.21
#2005-12-30| 584.51
#2006-01-02| .
#2006-01-03| 586.09
#2006-01-04| 595.85
#2006-01-05| 599.35
#2006-01-06| 603.30
#2006-01-09| 611.23
#2006-01-10| 611.64
#2006-01-11| 612.21
#2006-01-12| 615.05
#2006-01-13| 616.98
#2006-01-16| .
#2006-01-17| 610.49
#2006-01-18| 608.30
#2006-01-19| 615.39
#2006-01-20| 614.01
#2006-01-23| 606.69
#2006-01-24| 612.24
#2006-01-25| 614.06
#2006-01-26| 613.59
#2006-01-27| 622.26
#2006-01-30| 622.22
#2006-01-31| 622.20
#2006-02-01| 622.44
#2006-02-02| 621.80
#2006-02-03| 612.26
#2006-02-06| 615.58
#2006-02-07| 615.42
#2006-02-08| 609.53
#2006-02-09| 609.85
#2006-02-10| 610.41
#2006-02-13| 607.35
#2006-02-14| 610.54
#2006-02-15| 610.60
#2006-02-16| 611.79
#2006-02-17| 611.39
#2006-02-20| .
#2006-02-21| 614.79
#2006-02-22| 614.23
#2006-02-23| 621.26
#2006-02-24| 622.48
#2006-02-27| 625.33
#2006-02-28| 622.90
#2006-03-01| 622.84
#2006-03-02| 626.02
#2006-03-03| 624.82
#2006-03-06| 623.85
#2006-03-07| 615.07
#2006-03-08| 611.54
#2006-03-09| 613.63
#2006-03-10| 614.56
#2006-03-13| 618.93
#2006-03-14| 618.10
#2006-03-15| 625.00
#2006-03-16| 627.31
#2006-03-17| 629.77
#2006-03-20| 631.99
#2006-03-21| 632.32
#2006-03-22| 626.40
#2006-03-23| 630.88
#2006-03-24| 633.15
#2006-03-27| 639.97
#2006-03-28| 639.62
#2006-03-29| 637.06
#2006-03-30| 640.87
#2006-03-31| 639.13
#2006-04-03| 647.49
#2006-04-04| 650.46
#2006-04-05| 650.48
#2006-04-06| 663.53
#2006-04-07| 664.39
#2006-04-10| 664.29
#2006-04-11| 662.73
#2006-04-12| 657.85
#2006-04-13| 662.75
#2006-04-14| .
#2006-04-17| 662.78
#2006-04-18| 667.00
#2006-04-19| 672.42
#2006-04-20| 676.62
#2006-04-21| 677.93
#2006-04-24| 671.89
#2006-04-25| 663.35
#2006-04-26| 664.83
#2006-04-27| 669.54
#2006-04-28| 668.88
#2006-05-01| 668.91
#2006-05-02| 678.65
#2006-05-03| 685.01
#2006-05-04| 684.50
#2006-05-05| 684.54
#2006-05-08| 691.52
#2006-05-09| 684.53
#2006-05-10| 679.64
#2006-05-11| 683.56
#2006-05-12| 677.89
#2006-05-15| 663.03
#2006-05-16| 658.81
#2006-05-17| 666.03
#2006-05-18| 652.29
#2006-05-19| 652.16
#2006-05-22| 634.64
#2006-05-23| 632.91
#2006-05-24| 633.91
#2006-05-25| 628.59
#2006-05-26| 637.85
#2006-05-29| .
#2006-05-30| 638.61
#2006-05-31| 638.60
#2006-06-01| 632.33
#2006-06-02| 637.22
#2006-06-05| 640.05
#2006-06-06| 639.25
#2006-06-07| 631.23
#2006-06-08| 614.35
#2006-06-09| 617.51
#2006-06-12| 616.70
#2006-06-13| 600.59
#2006-06-14| 596.67
#2006-06-15| 603.74
#2006-06-16| 618.71
#2006-06-19| 614.14
#2006-06-20| 608.66
#2006-06-21| 608.19
#2006-06-22| 615.74
#2006-06-23| 615.77
#2006-06-26| 615.98
#2006-06-27| 615.39
#2006-06-28| 612.59
#2006-06-29| 620.41
#2006-06-30| 636.65
#2006-07-03| 639.34
#2006-07-04| .
#2006-07-05| 635.75
#2006-07-06| 640.18
#2006-07-07| 639.63
#2006-07-10| 641.43
#2006-07-11| 637.65
#2006-07-12| 637.90
#2006-07-13| 632.13
#2006-07-14| 626.14
#2006-07-17| 620.98
#2006-07-18| 622.03
#2006-07-19| 621.58
#2006-07-20| 633.48
#2006-07-21| 632.16
#2006-07-24| 631.52
#2006-07-25| 633.90
#2006-07-26| 636.41
#2006-07-27| 643.21
#2006-07-28| 641.89
#2006-07-31| 644.16
#2006-08-01| 643.24
#2006-08-02| 646.83
#2006-08-03| 647.86
#2006-08-04| 641.01
#2006-08-07| 641.50
#2006-08-08| 643.37
#2006-08-09| 651.25
#2006-08-10| 647.25
#2006-08-11| 650.17
#2006-08-14| 653.07
#2006-08-15| 653.44
#2006-08-16| 661.76
#2006-08-17| 662.26
#2006-08-18| 663.92
#2006-08-21| 655.01
#2006-08-22| 658.48
#2006-08-23| 657.14
#2006-08-24| 650.58
#2006-08-25| 650.10
#2006-08-28| 647.31
#2006-08-29| 652.47
#2006-08-30| 658.62
#2006-08-31| 664.25
#2006-09-01| 668.09
#2006-09-04| .
#2006-09-05| 670.54
#2006-09-06| 667.47
#2006-09-07| 664.83
#2006-09-08| 667.42
#2006-09-11| 660.87
#2006-09-12| 663.16
#2006-09-13| 668.02
#2006-09-14| 668.52
#2006-09-15| 671.69
#2006-09-18| 678.45
#2006-09-19| 679.28
#2006-09-20| 679.36
#2006-09-21| 682.27
#2006-09-22| 678.97
#2006-09-25| 675.79
#2006-09-26| 669.88
#2006-09-27| 673.78
#2006-09-28| 673.51
#2006-09-29| 673.03
#2006-10-02| 673.03
#2006-10-03| 675.49
#2006-10-04| 675.40
#2006-10-05| 682.43
#2006-10-06| 682.74
#2006-10-09| 676.87
#2006-10-10| 679.55
#2006-10-11| 679.00
#2006-10-12| 679.58
#2006-10-13| 681.31
#2006-10-16| 681.02
#2006-10-17| 679.62
#2006-10-18| 680.15
#2006-10-19| 680.28
#2006-10-20| 686.26
#2006-10-23| 685.93
#2006-10-24| 687.23
#2006-10-25| 686.00
#2006-10-26| 688.86
#2006-10-27| 686.51
#2006-10-30| 686.80
#2006-10-31| 686.65
#2006-11-01| 691.28
#2006-11-02| 697.31
#2006-11-03| 699.58
#2006-11-06| 702.88
#2006-11-07| 708.04
#2006-11-08| 706.51
#2006-11-09| 708.92
#2006-11-10| 709.35
#2006-11-13| 706.79
#2006-11-14| 708.82
#2006-11-15| 716.37
#2006-11-16| 718.61
#2006-11-17| 722.48
#2006-11-20| 716.39
#2006-11-21| 720.64
#2006-11-22| 730.12
#2006-11-23| .
#2006-11-24| 729.40
#2006-11-27| 730.91
#2006-11-28| 712.23
#2006-11-29| 718.73
#2006-11-30| 728.14
#2006-12-01| 722.37
#2006-12-04| 727.28
#2006-12-05| 735.34
#2006-12-06| 741.09
#2006-12-07| 736.37
#2006-12-08| 733.73
#2006-12-11| 737.96
#2006-12-12| 734.59
#2006-12-13| 730.78
#2006-12-14| 741.16
#2006-12-15| 750.73
#2006-12-18| 751.16
#2006-12-19| 744.37
#2006-12-20| 751.67
#2006-12-21| 750.93
#2006-12-22| 752.55
#2006-12-25| .
#2006-12-26| 752.37
#2006-12-27| 756.30
#2006-12-28| 763.00
#2006-12-29| 767.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 775.72
#2007-01-04| 763.91
#2007-01-05| 774.37
#2007-01-08| 777.79
#2007-01-09| 779.01
#2007-01-10| 768.24
#2007-01-11| 767.52
#2007-01-12| 776.43
#2007-01-15| .
#2007-01-16| 791.14
#2007-01-17| 793.74
#2007-01-18| 798.77
#2007-01-19| 802.00
#2007-01-22| 814.01
#2007-01-23| 809.07
#2007-01-24| 802.75
#2007-01-25| 796.61
#2007-01-26| 787.35
#2007-01-29| 788.62
#2007-01-30| 793.86
#2007-01-31| 785.35
#2007-02-01| 797.80
#2007-02-02| 808.07
#2007-02-05| 805.77
#2007-02-06| 810.77
#2007-02-07| 810.30
#2007-02-08| 814.65
#2007-02-09| 814.22
#2007-02-12| 814.23
#2007-02-13| 798.41
#2007-02-14| 801.95
#2007-02-15| 812.30
#2007-02-16| 815.13
#2007-02-19| .
#2007-02-20| 815.09
#2007-02-21| 813.54
#2007-02-22| 819.02
#2007-02-23| 817.61
#2007-02-26| 813.65
#2007-02-27| 798.43
#2007-02-28| 773.74
#2007-03-01| 764.83
#2007-03-02| 764.12
#2007-03-05| 730.84
#2007-03-06| 745.33
#2007-03-07| 747.88
#2007-03-08| 759.08
#2007-03-09| 765.70
#2007-03-12| 773.23
#2007-03-13| 771.80
#2007-03-14| 751.61
#2007-03-15| 755.85
#2007-03-16| 751.85
#2007-03-19| 761.57
#2007-03-20| 765.25
#2007-03-21| 772.84
#2007-03-22| 781.69
#2007-03-23| 782.66
#2007-03-26| 787.33
#2007-03-27| 784.66
#2007-03-28| 779.47
#2007-03-29| 787.48
#2007-03-30| 787.50
#2007-04-02| 791.17
#2007-04-03| 801.96
#2007-04-04| 811.76
#2007-04-05| 811.76
#2007-04-06| .
#2007-04-09| 811.61
#2007-04-10| 818.52
#2007-04-11| 819.34
#2007-04-12| 815.93
#2007-04-13| 811.20
#2007-04-16| 819.97
#2007-04-17| 819.75
#2007-04-18| 817.30
#2007-04-19| 803.69
#2007-04-20| 812.23
#2007-04-23| 818.08
#2007-04-24| 817.62
#2007-04-25| 816.42
#2007-04-26| 821.38
#2007-04-27| 818.04
#2007-04-30| 810.41
#2007-05-01| 810.30
#2007-05-02| 819.19
#2007-05-03| 830.93
#2007-05-04| 838.67
#2007-05-07| 839.55
#2007-05-08| 832.21
#2007-05-09| 840.34
#2007-05-10| 840.91
#2007-05-11| 832.94
#2007-05-14| 845.66
#2007-05-15| 841.00
#2007-05-16| 845.96
#2007-05-17| 850.49
#2007-05-18| 842.80
#2007-05-21| 845.94
#2007-05-22| 844.13
#2007-05-23| 845.08
#2007-05-24| 845.05
#2007-05-25| 837.99
#2007-05-28| .
#2007-05-29| 841.36
#2007-05-30| 835.29
#2007-05-31| 846.99
#2007-06-01| 850.89
#2007-06-04| 854.85
#2007-06-05| 856.41
#2007-06-06| 855.91
#2007-06-07| 855.14
#2007-06-08| 843.76
#2007-06-11| 849.91
#2007-06-12| 847.19
#2007-06-13| 846.22
#2007-06-14| 854.54
#2007-06-15| 854.77
#2007-06-18| 861.33
#2007-06-19| 861.36
#2007-06-20| 863.30
#2007-06-21| 868.72
#2007-06-22| 864.91
#2007-06-25| 859.43
#2007-06-26| 859.78
#2007-06-27| 858.21
#2007-06-28| 864.55
#2007-06-29| 862.21
#2007-07-02| 862.48
#2007-07-03| 874.23
#2007-07-04| .
#2007-07-05| 883.69
#2007-07-06| 898.44
#2007-07-09| 911.47
#2007-07-10| 909.21
#2007-07-11| 899.48
#2007-07-12| 903.70
#2007-07-13| 913.50
#2007-07-16| 908.97
#2007-07-17| 914.61
#2007-07-18| 906.98
#2007-07-19| 914.74
#2007-07-20| 925.50
#2007-07-23| 928.64
#2007-07-24| 937.05
#2007-07-25| 936.91
#2007-07-26| 931.32
#2007-07-27| 904.67
#2007-07-30| 907.21
#2007-07-31| 921.46
#2007-08-01| 893.58
#2007-08-02| 886.18
#2007-08-03| 885.92
#2007-08-06| 861.37
#2007-08-07| 858.34
#2007-08-08| 880.02
#2007-08-09| 882.33
#2007-08-10| 859.78
#2007-08-13| 861.18
#2007-08-14| 864.56
#2007-08-15| 840.33
#2007-08-16| 809.59
#2007-08-17| 790.45
#2007-08-20| 825.43
#2007-08-21| 833.55
#2007-08-22| 853.62
#2007-08-23| 878.38
#2007-08-24| 877.59
#2007-08-27| 898.04
#2007-08-28| 887.69
#2007-08-29| 871.10
#2007-08-30| 889.06
#2007-08-31| 906.08
#2007-09-03| .
#2007-09-04| 913.11
#2007-09-05| 924.61
#2007-09-06| 927.00
#2007-09-07| 933.21
#2007-09-10| 938.87
#2007-09-11| 938.10
#2007-09-12| 959.22
#2007-09-13| 968.34
#2007-09-14| 980.24
#2007-09-17| 962.92
#2007-09-18| 959.89
#2007-09-19| 993.01
#2007-09-20| 994.21
#2007-09-21| 999.12
#2007-09-24|1014.91
#2007-09-25|1008.97
#2007-09-26|1009.22
#2007-09-27|1025.52
#2007-09-28|1027.44
#2007-10-01|1027.30
#2007-10-02|1054.91
#2007-10-03|1026.30
#2007-10-04|1007.72
#2007-10-05|1037.15
#2007-10-08|1037.12
#2007-10-09|1052.57
#2007-10-10|1058.45
#2007-10-11|1067.67
#2007-10-12|1059.97
#2007-10-15|1064.26
#2007-10-16|1041.45
#2007-10-17|1047.42
#2007-10-18|1052.25
#2007-10-19|1052.21
#2007-10-22|1024.68
#2007-10-23|1045.63
#2007-10-24|1047.76
#2007-10-25|1071.69
#2007-10-26|1103.84
#2007-10-29|1144.49
#2007-10-30|1134.87
#2007-10-31|1126.09
#2007-11-01|1130.22
#2007-11-02|1099.14
#2007-11-05|1060.05
#2007-11-06|1084.48
#2007-11-07|1104.83
#2007-11-08|1081.28
#2007-11-09|1086.08
#2007-11-12|1058.39
#2007-11-13|1061.32
#2007-11-14|1090.69
#2007-11-15|1077.37
#2007-11-16|1042.66
#2007-11-19|1043.14
#2007-11-20|1040.71
#2007-11-21|1007.45
#2007-11-22| .
#2007-11-23| 993.83
#2007-11-26|1028.60
#2007-11-27|1019.25
#2007-11-28|1029.95
#2007-11-29|1071.41
#2007-11-30|1082.21
#2007-12-03|1089.84
#2007-12-04|1095.06
#2007-12-05|1105.08
#2007-12-06|1107.51
#2007-12-07|1074.92
#2007-12-10|1072.73
#2007-12-11|1099.81
#2007-12-12|1075.02
#2007-12-13|1055.06
#2007-12-14|1051.90
#2007-12-17|1008.82
#2007-12-18|1012.95
#2007-12-19|1026.05
#2007-12-20|1025.79
#2007-12-21|1053.45
#2007-12-24|1067.51
#2007-12-25| .
#2007-12-26|1067.14
#2007-12-27|1061.44
#2007-12-28|1049.57
#2007-12-31|1073.68
#2008-01-01| .
#2008-01-02|1067.75
#2008-01-03|1051.49
#2008-01-04|1071.77
#2008-01-07|1067.20
#2008-01-08|1057.38
#2008-01-09|1067.65
#2008-01-10|1049.31
#2008-01-11|1036.69
#2008-01-14|1024.01
#2008-01-15|1008.51
#2008-01-16| 963.49
#2008-01-17| 973.65
#2008-01-18| 977.03
#2008-01-21| .
#2008-01-22| 870.62
#2008-01-23| 930.54
#2008-01-24| 916.25
#2008-01-25| 965.87
#2008-01-28| 934.19
#2008-01-29| 947.68
#2008-01-30| 933.06
#2008-01-31| 935.52
#2008-02-01| 933.33
#2008-02-04| 955.36
#2008-02-05| 948.40
#2008-02-06| 911.15
#2008-02-07| 911.28
#2008-02-08| 911.32
#2008-02-11| 890.06
#2008-02-12| 898.75
#2008-02-13| 899.62
#2008-02-14| 923.82
#2008-02-15| 925.72
#2008-02-18| .
#2008-02-19| 925.62
#2008-02-20| 910.52
#2008-02-21| 906.32
#2008-02-22| 892.83
#2008-02-25| 889.22
#2008-02-26| 906.24
#2008-02-27| 926.05
#2008-02-28| 932.61
#2008-02-29| 925.04
#2008-03-03| 903.71
#2008-03-04| 888.95
#2008-03-05| 885.15
#2008-03-06| 889.06
#2008-03-07| 861.27
#2008-03-10| 857.99
#2008-03-11| 868.23
#2008-03-12| 878.23
#2008-03-13| 846.15
#2008-03-14| 841.50
#2008-03-17| 806.00
#2008-03-18| 810.14
#2008-03-19| 824.80
#2008-03-20| 802.36
#2008-03-21| .
#2008-03-24| 802.20
#2008-03-25| 841.46
#2008-03-26| 848.22
#2008-03-27| 852.01
#2008-03-28| 868.83
#2008-03-31| 862.43
#2008-04-01| 864.16
#2008-04-02| 885.12
#2008-04-03| 894.51
#2008-04-04| 894.56
#2008-04-07| 896.44
#2008-04-08| 893.86
#2008-04-09| 881.85
#2008-04-10| 882.75
#2008-04-11| 891.41
#2008-04-14| 870.00
#2008-04-15| 870.98
#2008-04-16| 870.65
#2008-04-17| 883.43
#2008-04-18| 882.45
#2008-04-21| 897.72
#2008-04-22| 904.86
#2008-04-23| 910.87
#2008-04-24| 921.97
#2008-04-25| 921.99
#2008-04-28| 927.05
#2008-04-29| 936.45
#2008-04-30| 933.68
#2008-05-01| 933.84
#2008-05-02| 954.63
#2008-05-05| 955.96
#2008-05-06| 961.07
#2008-05-07| 942.98
#2008-05-08| 939.85
#2008-05-09| 929.42
#2008-05-12| 929.49
#2008-05-13| 943.14
#2008-05-14| 943.17
#2008-05-15| 946.65
#2008-05-16| 946.20
#2008-05-19| 945.72
#2008-05-20| 926.09
#2008-05-21| 930.42
#2008-05-22| 919.42
#2008-05-23| 918.39
#2008-05-26| .
#2008-05-27| 916.04
#2008-05-28| 921.70
#2008-05-29| 927.21
#2008-05-30| 936.53
#2008-06-02| 936.86
#2008-06-03| 928.60
#2008-06-04| 924.84
#2008-06-05| 929.59
#2008-06-06| 930.84
#2008-06-09| 930.95
#2008-06-10| 896.77
#2008-06-11| 893.69
#2008-06-12| 877.67
#2008-06-13| 864.30
#2008-06-16| 877.97
#2008-06-17| 877.38
#2008-06-18| 883.07
#2008-06-19| 865.12
#2008-06-20| 864.90
#2008-06-23| 859.10
#2008-06-24| 848.06
#2008-06-25| 848.24
#2008-06-26| 844.00
#2008-06-27| 828.30
#2008-06-30| 828.22
#2008-07-01| 828.09
#2008-07-02| 811.25
#2008-07-03| 795.18
#2008-07-04| .
#2008-07-07| 814.06
#2008-07-08| 790.34
#2008-07-09| 800.50
#2008-07-10| 799.59
#2008-07-11| 811.41
#2008-07-14| 803.44
#2008-07-15| 776.55
#2008-07-16| 779.40
#2008-07-17| 787.98
#2008-07-18| 791.98
#2008-07-21| 813.19
#2008-07-22| 811.33
#2008-07-23| 826.09
#2008-07-24| 825.12
#2008-07-25| 819.27
#2008-07-28| 818.28
#2008-07-29| 801.40
#2008-07-30| 811.24
#2008-07-31| 811.46
#2008-08-01| 813.27
#2008-08-04| 801.15
#2008-08-05| 782.00
#2008-08-06| 782.01
#2008-08-07| 785.77
#2008-08-08| 784.36
#2008-08-11| 786.60
#2008-08-12| 789.50
#2008-08-13| 782.46
#2008-08-14| 780.39
#2008-08-15| 773.31
#2008-08-18| 761.34
#2008-08-19| 740.45
#2008-08-20| 753.44
#2008-08-21| 735.44
#2008-08-22| 735.45
#2008-08-25| 756.49
#2008-08-26| 756.67
#2008-08-27| 766.44
#2008-08-28| 752.01
#2008-08-29| 763.83
#2008-09-01| .
#2008-09-02| 753.97
#2008-09-03| 744.98
#2008-09-04| 737.41
#2008-09-05| 721.82
#2008-09-08| 744.32
#2008-09-09| 736.47
#2008-09-10| 720.14
#2008-09-11| 703.29
#2008-09-12| 708.08
#2008-09-15| 708.41
#2008-09-16| 683.06
#2008-09-17| 667.78
#2008-09-18| 650.75
#2008-09-19| 679.64
#2008-09-22| 682.97
#2008-09-23| 654.22
#2008-09-24| 650.47
#2008-09-25| 649.83
#2008-09-26| 641.15
#2008-09-29| 619.58
#2008-09-30| 618.24
#2008-10-01| 618.08
#2008-10-02| 612.39
#2008-10-03| 595.57
#2008-10-06| 572.89
#2008-10-07| 572.67
#2008-10-08| 529.80
#2008-10-09| 541.64
#2008-10-10| 500.26
#2008-10-13| 537.79
#2008-10-14| 556.13
#2008-10-15| 530.91
#2008-10-16| 505.76
#2008-10-17| 490.58
#2008-10-20| 509.51
#2008-10-21| 503.50
#2008-10-22| 484.86
#2008-10-23| 468.63
#2008-10-24| 443.46
#2008-10-27| 391.34
#2008-10-28| 430.57
#2008-10-29| 442.90
#2008-10-30| 487.22
#2008-10-31| 476.45
#2008-11-03| 493.69
#2008-11-04| 493.18
#2008-11-05| 510.00
#2008-11-06| 485.61
#2008-11-07| 501.14
#2008-11-10| 500.27
#2008-11-11| 476.15
#2008-11-12| 472.76
#2008-11-13| 449.37
#2008-11-14| 455.13
#2008-11-17| 454.29
#2008-11-18| 435.19
#2008-11-19| 432.03
#2008-11-20| 415.80
#2008-11-21| 424.37
#2008-11-24| 419.40
#2008-11-25| 433.83
#2008-11-26| 448.59
#2008-11-27| .
#2008-11-28| 466.43
#2008-12-01| 469.83
#2008-12-02| 450.59
#2008-12-03| 448.89
#2008-12-04| 445.03
#2008-12-05| 451.86
#2008-12-08| 487.20
#2008-12-09| 483.13
#2008-12-10| 507.44
#2008-12-11| 513.58
#2008-12-12| 490.98
#2008-12-15| 503.40
#2008-12-16| 503.71
#2008-12-17| 507.24
#2008-12-18| 515.14
#2008-12-19| 509.68
#2008-12-22| 498.95
#2008-12-23| 487.48
#2008-12-24| 490.95
#2008-12-25| .
#2008-12-26| 490.98
#2008-12-29| 495.23
#2008-12-30| 490.27
#2008-12-31| 496.98
#2009-01-01| .
#2009-01-02| 510.66
#2009-01-05| 522.99
#2009-01-06| 530.83
#2009-01-07| 529.44
#2009-01-08| 513.17
#2009-01-09| 512.41
#2009-01-12| 503.42
#2009-01-13| 493.10
#2009-01-14| 494.02
#2009-01-15| 477.90
#2009-01-16| 482.90
#2009-01-19| .
#2009-01-20| 479.64
#2009-01-21| 470.41
#2009-01-22| 472.76
#2009-01-23| 472.00
#2009-01-26| 472.02
#2009-01-27| 471.82
#2009-01-28| 471.89
#2009-01-29| 486.02
#2009-01-30| 497.65
#2009-02-02| 483.10
#2009-02-03| 473.83
#2009-02-04| 478.33
#2009-02-05| 473.42
#2009-02-06| 483.54
#2009-02-09| 488.03
#2009-02-10| 487.98
#2009-02-11| 481.24
#2009-02-12| 475.80
#2009-02-13| 483.31
#2009-02-16| .
#2009-02-17| 472.81
#2009-02-18| 477.27
#2009-02-19| 478.12
#2009-02-20| 467.94
#2009-02-23| 482.46
#2009-02-24| 471.70
#2009-02-25| 476.87
#2009-02-26| 473.75
#2009-02-27| 474.82
#2009-03-02| 456.08
#2009-03-03| 453.02
#2009-03-04| 462.04
#2009-03-05| 454.38
#2009-03-06| 443.60
#2009-03-09| 432.49
#2009-03-10| 436.88
#2009-03-11| 445.72
#2009-03-12| 447.25
#2009-03-13| 461.93
#2009-03-16| 473.68
#2009-03-17| 471.83
#2009-03-18| 477.01
#2009-03-19| 482.86
#2009-03-20| 476.19
#2009-03-23| 499.06
#2009-03-24| 512.73
#2009-03-25| 505.20
#2009-03-26| 513.11
#2009-03-27| 511.36
#2009-03-30| 495.02
#2009-03-31| 496.03
#2009-04-01| 496.51
#2009-04-02| 528.53
#2009-04-03| 532.62
#2009-04-06| 545.30
#2009-04-07| 544.23
#2009-04-08| 532.54
#2009-04-09| 541.81
#2009-04-10| .
#2009-04-13| 541.79
#2009-04-14| 561.75
#2009-04-15| 561.66
#2009-04-16| 560.15
#2009-04-17| 565.76
#2009-04-20| 573.19
#2009-04-21| 562.66
#2009-04-22| 554.16
#2009-04-23| 564.89
#2009-04-24| 568.40
#2009-04-27| 551.68
#2009-04-28| 538.48
#2009-04-29| 552.63
#2009-04-30| 575.23
#2009-05-01| 575.24
#2009-05-04| 602.13
#2009-05-05| 604.91
#2009-05-06| 622.49
#2009-05-07| 629.17
#2009-05-08| 628.53
#2009-05-11| 619.64
#2009-05-12| 620.27
#2009-05-13| 627.50
#2009-05-14| 610.16
#2009-05-15| 620.26
#2009-05-18| 634.19
#2009-05-19| 646.43
#2009-05-20| 646.25
#2009-05-21| 637.63
#2009-05-22| 635.77
#2009-05-25| .
#2009-05-26| 654.94
#2009-05-27| 680.75
#2009-05-28| 680.76
#2009-05-29| 691.12
#2009-06-01| 708.96
#2009-06-02| 698.37
#2009-06-03| 714.96
#2009-06-04| 710.95
#2009-06-05| 720.45
#2009-06-08| 702.34
#2009-06-09| 691.88
#2009-06-10| 707.62
#2009-06-11| 700.58
#2009-06-12| 700.75
#2009-06-15| 688.24
#2009-06-16| 671.91
#2009-06-17| 669.63
#2009-06-18| 663.67
#2009-06-19| 668.56
#2009-06-22| 672.59
#2009-06-23| 656.80
#2009-06-24| 669.16
#2009-06-25| 684.83
#2009-06-26| 699.67
#2009-06-29| 696.71
#2009-06-30| 682.82
#2009-07-01| 682.82
#2009-07-02| 676.39
#2009-07-03| .
#2009-07-06| 673.67
#2009-07-07| 671.19
#2009-07-08| 664.57
#2009-07-09| 665.20
#2009-07-10| 666.05
#2009-07-13| 654.77
#2009-07-14| 673.54
#2009-07-15| 691.92
#2009-07-16| 693.41
#2009-07-17| 707.73
#2009-07-20| 729.15
#2009-07-21| 734.75
#2009-07-22| 731.17
#2009-07-23| 750.39
#2009-07-24| 750.38
#2009-07-27| 762.99
#2009-07-28| 775.78
#2009-07-29| 757.17
#2009-07-30| 763.02
#2009-07-31| 777.54
#2009-08-03| 785.58
#2009-08-04| 780.22
#2009-08-05| 768.14
#2009-08-06| 770.54
#2009-08-07| 749.89
#2009-08-10| 764.74
#2009-08-11| 772.90
#2009-08-12| 758.13
#2009-08-13| 766.49
#2009-08-14| 768.93
#2009-08-17| 745.03
#2009-08-18| 747.82
#2009-08-19| 738.57
#2009-08-20| 755.14
#2009-08-21| 754.53
#2009-08-24| 765.14
#2009-08-25| 759.57
#2009-08-26| 761.34
#2009-08-27| 752.63
#2009-08-28| 745.67
#2009-08-31| 724.65
#2009-09-01| 729.63
#2009-09-02| 720.54
#2009-09-03| 731.32
#2009-09-04| 750.01
#2009-09-07| .
#2009-09-08| 770.09
#2009-09-09| 770.90
#2009-09-10| 778.64
#2009-09-11| 780.20
#2009-09-14| 772.31
#2009-09-15| 768.81
#2009-09-16| 782.35
#2009-09-17| 793.69
#2009-09-18| 784.79
#2009-09-21| 783.26
#2009-09-22| 791.66
#2009-09-23| 789.87
#2009-09-24| 776.32
#2009-09-25| 776.67
#2009-09-28| 763.27
#2009-09-29| 775.71
#2009-09-30| 782.00
#2009-10-01| 782.00
#2009-10-02| 763.27
#2009-10-05| 759.55
#2009-10-06| 768.35
#2009-10-07| 783.58
#2009-10-08| 791.95
#2009-10-09| 795.60
#2009-10-12| 790.64
#2009-10-13| 793.79
#2009-10-14| 804.29
#2009-10-15| 805.15
#2009-10-16| 803.89
#2009-10-19| 812.21
#2009-10-20| 828.62
#2009-10-21| 832.72
#2009-10-22| 826.68
#2009-10-23| 830.29
#2009-10-26| 830.29
#2009-10-27| 817.05
#2009-10-28| 806.16
#2009-10-29| 791.13
#2009-10-30| 810.06
#2009-11-02| 802.11
#2009-11-03| 792.78
#2009-11-04| 802.96
#2009-11-05| 798.12
#2009-11-06| 807.69
#2009-11-09| 817.46
#2009-11-10| 816.14
#2009-11-11| 818.50
#2009-11-12| 818.84
#2009-11-13| 821.51
#2009-11-16| 831.68
#2009-11-17| 828.10
#2009-11-18| 823.52
#2009-11-19| 824.04
#2009-11-20| 817.71
#2009-11-23| 822.79
#2009-11-24| 818.35
#2009-11-25| 825.68
#2009-11-26| .
#2009-11-27| 791.52
#2009-11-30| 812.60
#2009-12-01| 826.78
#2009-12-02| 832.79
#2009-12-03| 846.01
#2009-12-04| 844.14
#2009-12-07| 843.79
#2009-12-08| 842.42
#2009-12-09| 834.75
#2009-12-10| 832.02
#2009-12-11| 837.27
#2009-12-14| 841.24
#2009-12-15| 833.30
#2009-12-16| 824.77
#2009-12-17| 812.14
#2009-12-18| 805.53
#2009-12-21| 798.73
#2009-12-22| 802.39
#2009-12-23| 812.93
#2009-12-24| 817.57
#2009-12-25| .
#2009-12-28| 818.62
#2009-12-29| 822.82
#2009-12-30| 825.79
#2009-12-31| 834.38
#2010-01-01| .
#2010-01-04| 838.78
#2010-01-05| 854.74
#2010-01-06| 858.12
#2010-01-07| 858.17
#2010-01-08| 860.26
#2010-01-11| 865.55
#2010-01-12| 868.17
#2010-01-13| 847.54
#2010-01-14| 849.52
#2010-01-15| 848.90
#2010-01-18| .
#2010-01-19| 847.14
#2010-01-20| 838.21
#2010-01-21| 819.33
#2010-01-22| 808.10
#2010-01-25| 808.45
#2010-01-26| 789.98
#2010-01-27| 779.63
#2010-01-28| 786.29
#2010-01-29| 782.44
#2010-02-01| 787.25
#2010-02-02| 793.65
#2010-02-03| 805.31
#2010-02-04| 795.25
#2010-02-05| 770.86
#2010-02-08| 767.54
#2010-02-09| 776.34
#2010-02-10| 782.37
#2010-02-11| 794.03
#2010-02-12| 798.98
#2010-02-15| .
#2010-02-16| 798.98
#2010-02-17| 805.05
#2010-02-18| 800.65
#2010-02-19| 784.66
#2010-02-22| 798.12
#2010-02-23| 806.75
#2010-02-24| 807.33
#2010-02-25| 805.43
#2010-02-26| 810.63
#2010-03-01| 823.69
#2010-03-02| 827.72
#2010-03-03| 826.17
#2010-03-04| 821.74
#2010-03-05| 829.26
#2010-03-08| 845.48
#2010-03-09| 846.56
#2010-03-10| 846.62
#2010-03-11| 849.65
#2010-03-12| 849.39
#2010-03-15| 849.74
#2010-03-16| 847.90
#2010-03-17| 863.59
#2010-03-18| 863.78
#2010-03-19| 868.80
#2010-03-22| 856.15
#2010-03-23| 857.66
#2010-03-24| 859.45
#2010-03-25| 852.09
#2010-03-26| 864.87
#2010-03-29| 869.58
#2010-03-30| 870.22
#2010-03-31| 860.56
#2010-04-01| 871.87
#2010-04-02| .
#2010-04-05| 871.90
#2010-04-06| 871.98
#2010-04-07| 884.08
#2010-04-08| 881.34
#2010-04-09| 890.28
#2010-04-12| 887.43
#2010-04-13| 886.02
#2010-04-14| 887.56
#2010-04-15| 887.52
#2010-04-16| 876.59
#2010-04-19| 863.35
#2010-04-20| 866.50
#2010-04-21| 880.24
#2010-04-22| 875.77
#2010-04-23| 869.51
#2010-04-26| 880.59
#2010-04-27| 870.71
#2010-04-28| 860.87
#2010-04-29| 852.59
#2010-04-30| 856.72
#2010-05-03| 850.27
#2010-05-04| 847.67
#2010-05-05| 831.19
#2010-05-06| 815.58
#2010-05-07| 808.61
#2010-05-10| 821.13
#2010-05-11| 813.42
#2010-05-12| 813.78
#2010-05-13| 824.51
#2010-05-14| 817.69
#2010-05-17| 797.18
#2010-05-18| 800.48
#2010-05-19| 787.86
#2010-05-20| 776.15
#2010-05-21| 776.03
#2010-05-24| 782.57
#2010-05-25| 754.81
#2010-05-26| 756.76
#2010-05-27| 777.03
#2010-05-28| 789.81
#2010-05-31| .
#2010-06-01| 781.49
#2010-06-02| 779.46
#2010-06-03| 791.28
#2010-06-04| 792.30
#2010-06-07| 778.25
#2010-06-08| 782.65
#2010-06-09| 784.82
#2010-06-10| 784.16
#2010-06-11| 795.82
#2010-06-14| 805.29
#2010-06-15| 807.02
#2010-06-16| 807.07
#2010-06-17| 813.55
#2010-06-18| 816.50
#2010-06-21| 838.29
#2010-06-22| 835.71
#2010-06-23| 834.50
#2010-06-24| 834.23
#2010-06-25| 830.80
#2010-06-28| 828.74
#2010-06-29| 812.44
#2010-06-30| 808.13
#2010-07-01| 807.25
#2010-07-02| 801.22
#2010-07-05| .
#2010-07-06| 806.16
#2010-07-07| 802.13
#2010-07-08| 809.21
#2010-07-09| 823.55
#2010-07-12| 825.67
#2010-07-13| 822.92
#2010-07-14| 829.97
#2010-07-15| 821.59
#2010-07-16| 820.02
#2010-07-19| 812.13
#2010-07-20| 819.64
#2010-07-21| 821.54
#2010-07-22| 828.35
#2010-07-23| 838.78
#2010-07-26| 842.64
#2010-07-27| 844.15
#2010-07-28| 843.86
#2010-07-29| 848.66
#2010-07-30| 849.26
#2010-08-02| 861.45
#2010-08-03| 864.56
#2010-08-04| 868.37
#2010-08-05| 867.45
#2010-08-06| 875.65
#2010-08-09| 881.82
#2010-08-10| 873.95
#2010-08-11| 874.06
#2010-08-12| 866.66
#2010-08-13| 867.50
#2010-08-16| 860.39
#2010-08-17| 861.06
#2010-08-18| 859.53
#2010-08-19| 863.93
#2010-08-20| 860.40
#2010-08-23| 860.47
#2010-08-24| 855.11
#2010-08-25| 852.90
#2010-08-26| 852.15
#2010-08-27| 848.24
#2010-08-30| 851.56
#2010-08-31| 849.53
#2010-09-01| 856.69
#2010-09-02| 865.44
#2010-09-03| 868.30
#2010-09-06| .
#2010-09-07| 890.19
#2010-09-08| 882.35
#2010-09-09| 889.18
#2010-09-10| 893.21
#2010-09-13| 904.03
#2010-09-14| 904.55
#2010-09-15| 909.88
#2010-09-16| 909.87
#2010-09-17| 923.13
#2010-09-20| 928.55
#2010-09-21| 930.51
#2010-09-22| 938.19
#2010-09-23| 938.07
#2010-09-24| 942.94
#2010-09-27| 954.13
#2010-09-28| 945.14
#2010-09-29| 954.63
#2010-09-30| 961.28
#2010-10-01| 961.96
#2010-10-04| 971.40
#2010-10-05| 967.38
#2010-10-06| 974.33
#2010-10-07| 978.38
#2010-10-08| 983.63
#2010-10-11| 992.49
#2010-10-12| 988.84
#2010-10-13| 995.62
#2010-10-14|1003.30
#2010-10-15| 999.92
#2010-10-18| 991.87
#2010-10-19|1005.17
#2010-10-20| 997.14
#2010-10-21| 997.12
#2010-10-22|1000.22
#2010-10-25|1005.24
#2010-10-26|1000.96
#2010-10-27| 986.15
#2010-10-28| 986.23
#2010-10-29| 983.34
#2010-11-01|1005.33
#2010-11-02|1006.71
#2010-11-03|1023.77
#2010-11-04|1040.88
#2010-11-05|1049.43
#2010-11-08|1057.60
#2010-11-09|1047.71
#2010-11-10|1045.66
#2010-11-11|1044.14
#2010-11-12|1033.07
#2010-11-15|1028.46
#2010-11-16|1021.11
#2010-11-17| 998.50
#2010-11-18|1017.05
#2010-11-19|1014.90
#2010-11-22|1008.47
#2010-11-23| 983.97
#2010-11-24| 992.31
#2010-11-25| .
#2010-11-26| 991.45
#2010-11-29|1001.74
#2010-11-30|1002.19
#2010-12-01|1013.35
#2010-12-02|1019.65
#2010-12-03|1018.06
#2010-12-06|1014.67
#2010-12-07|1020.74
#2010-12-08|1015.48
#2010-12-09|1013.94
#2010-12-10|1010.53
#2010-12-13|1017.02
#2010-12-14|1023.54
#2010-12-15|1007.23
#2010-12-16| 993.35
#2010-12-17| 999.21
#2010-12-20| 993.14
#2010-12-21|1006.48
#2010-12-22|1011.28
#2010-12-23|1007.73
#2010-12-24| .
#2010-12-27|1006.71
#2010-12-28| 999.30
#2010-12-29|1013.63
#2010-12-30|1017.28
#2010-12-31|1015.02
#2011-01-03|1038.03
#2011-01-04|1053.12
#2011-01-05|1058.79
#2011-01-06|1060.87
#2011-01-07|1056.48
#2011-01-10|1052.69
#2011-01-11|1062.54
#2011-01-12|1065.47
#2011-01-13|1064.51
#2011-01-14|1064.01
#2011-01-17| .
#2011-01-18|1065.02
#2011-01-19|1072.04
#2011-01-20|1059.46
#2011-01-21|1051.97
#2011-01-24|1046.33
#2011-01-25|1047.06
#2011-01-26|1048.13
#2011-01-27|1046.67
#2011-01-28|1042.34
#2011-01-31|1031.42
#2011-02-01|1032.58
#2011-02-02|1053.09
#2011-02-03|1053.26
#2011-02-04|1053.12
#2011-02-07|1039.73
#2011-02-08|1028.75
#2011-02-09|1012.26
#2011-02-10| 988.14
#2011-02-11| 989.84
#2011-02-14| 999.48
#2011-02-15| 995.22
#2011-02-16|1000.37
#2011-02-17|1001.71
#2011-02-18|1009.91
#2011-02-21| .
#2011-02-22| 988.10
#2011-02-23| 979.59
#2011-02-24| 962.69
#2011-02-25| 980.40
#2011-02-28| 989.91
#2011-03-01|1002.64
#2011-03-02| 988.97
#2011-03-03| 990.59
#2011-03-04|1003.59
#2011-03-07| 998.33
#2011-03-08|1009.91
#2011-03-09|1013.65
#2011-03-10|1007.35
#2011-03-11| 993.41
#2011-03-14| 991.56
#2011-03-15| 964.05
#2011-03-16| 969.45
#2011-03-17| 948.39
#2011-03-18| 955.73
#2011-03-21| 972.54
#2011-03-22| 979.33
#2011-03-23| 982.99
#2011-03-24| 982.96
#2011-03-25| 985.25
#2011-03-28| 984.86
#2011-03-29| 984.82
#2011-03-30|1002.71
#2011-03-31|1004.96
#2011-04-01|1009.38
#2011-04-04|1031.07
#2011-04-05|1031.21
#2011-04-06|1038.58
#2011-04-07|1036.14
#2011-04-08|1040.78
#2011-04-11|1039.04
#2011-04-12|1028.62
#2011-04-13|1035.75
#2011-04-14|1039.17
#2011-04-15|1043.36
#2011-04-18|1042.70
#2011-04-19|1034.12
#2011-04-20|1040.92
#2011-04-21|1048.85
#2011-04-22| .
#2011-04-25|1048.19
#2011-04-26|1039.94
#2011-04-27|1038.23
#2011-04-28|1036.28
#2011-04-29|1037.15
#2011-05-02|1037.43
#2011-05-03|1033.89
#2011-05-04|1022.38
#2011-05-05|1022.38
#2011-05-06|1022.47
#2011-05-09|1032.77
#2011-05-10|1032.93
#2011-05-11|1035.12
#2011-05-12|1021.69
#2011-05-13|1032.71
#2011-05-16|1021.45
#2011-05-17|1015.26
#2011-05-18|1021.14
#2011-05-19|1026.68
#2011-05-20|1023.04
#2011-05-23|1002.69
#2011-05-24|1005.29
#2011-05-25|1001.80
#2011-05-26|1001.29
#2011-05-27|1008.01
#2011-05-30| .
#2011-05-31|1033.45
#2011-06-01|1033.62
#2011-06-02|1025.29
#2011-06-03|1016.93
#2011-06-06|1016.77
#2011-06-07|1011.50
#2011-06-08|1002.52
#2011-06-09|1000.26
#2011-06-10| 989.02
#2011-06-13| 986.44
#2011-06-14| 987.69
#2011-06-15| 982.46
#2011-06-16| 965.44
#2011-06-17| 958.20
#2011-06-20| 946.77
#2011-06-21| 957.33
#2011-06-22| 959.96
#2011-06-23| 959.66
#2011-06-24| 973.27
#2011-06-27| 970.91
#2011-06-28| 971.01
#2011-06-29| 977.36
#2011-06-30| 990.00
#2011-07-01| 989.96
#2011-07-04| .
#2011-07-05|1006.33
#2011-07-06|1001.58
#2011-07-07|1000.89
#2011-07-08|1006.95
#2011-07-11| 992.54
#2011-07-12| 967.83
#2011-07-13| 975.35
#2011-07-14| 977.38
#2011-07-15| 973.10
#2011-07-18| 970.88
#2011-07-19| 969.44
#2011-07-20| 976.53
#2011-07-21| 978.30
#2011-07-22| 993.30
#2011-07-25| 990.98
#2011-07-26| 999.50
#2011-07-27|1002.09
#2011-07-28|1005.55
#2011-07-29|1002.51
#2011-08-01|1015.32
#2011-08-02|1007.33
#2011-08-03| 991.73
#2011-08-04| 985.11
#2011-08-05| 935.38
#2011-08-08| 918.56
#2011-08-09| 881.73
#2011-08-10| 895.18
#2011-08-11| 891.86
#2011-08-12| 897.73
#2011-08-15| 915.46
#2011-08-16| 917.46
#2011-08-17| 925.45
#2011-08-18| 917.49
#2011-08-19| 885.94
#2011-08-22| 878.20
#2011-08-23| 895.11
#2011-08-24| 887.82
#2011-08-25| 896.80
#2011-08-26| 887.74
#2011-08-29| 897.32
#2011-08-30| 914.14
#2011-08-31| 931.14
#2011-09-01| 932.54
#2011-09-02| 915.45
#2011-09-05| .
#2011-09-06| 896.37
#2011-09-07| 909.84
#2011-09-08| 907.75
#2011-09-09| 903.25
#2011-09-12| 869.82
#2011-09-13| 869.49
#2011-09-14| 857.09
#2011-09-15| 863.84
#2011-09-16| 870.30
#2011-09-19| 847.27
#2011-09-20| 847.63
#2011-09-21| 841.97
#2011-09-22| 800.04
#2011-09-23| 793.81
#2011-09-26| 769.35
#2011-09-27| 794.41
#2011-09-28| 785.86
#2011-09-29| 786.28
#2011-09-30| 766.99
#2011-10-03| 733.03
#2011-10-04| 705.52
#2011-10-05| 705.72
#2011-10-06| 745.94
#2011-10-07| 777.39
#2011-10-10| 778.21
#2011-10-11| 797.86
#2011-10-12| 812.12
#2011-10-13| 833.10
#2011-10-14| 821.36
#2011-10-17| 836.04
#2011-10-18| 796.66
#2011-10-19| 805.44
#2011-10-20| 793.00
#2011-10-21| 797.03
#2011-10-24| 825.36
#2011-10-25| 829.62
#2011-10-26| 830.00
#2011-10-27| 857.12
#2011-10-28| 874.48
#2011-10-31| 863.25
#2011-11-01| 849.62
#2011-11-02| 860.91
#2011-11-03| 842.12
#2011-11-04| 864.28
#2011-11-07| 862.85
#2011-11-08| 859.93
#2011-11-09| 868.13
#2011-11-10| 832.20
#2011-11-11| 835.52
#2011-11-14| 845.89
#2011-11-15| 842.57
#2011-11-16| 828.41
#2011-11-17| 824.41
#2011-11-18| 815.17
#2011-11-21| 801.02
#2011-11-22| 805.14
#2011-11-23| 793.17
#2011-11-24| .
#2011-11-25| 785.12
#2011-11-28| 799.49
#2011-11-29| 808.22
#2011-11-30| 801.78
#2011-12-01| 831.90
#2011-12-02| 828.80
#2011-12-05| 832.09
#2011-12-06| 822.49
#2011-12-07| 832.86
#2011-12-08| 828.41
#2011-12-09| 810.68
#2011-12-12| 810.81
#2011-12-13| 805.55
#2011-12-14| 803.39
#2011-12-15| 788.06
#2011-12-16| 797.74
#2011-12-19| 789.16
#2011-12-20| 791.02
#2011-12-21| 802.02
#2011-12-22| 802.09
#2011-12-23| 811.93
#2011-12-26| .
#2011-12-27| 811.93
#2011-12-28| 808.25
#2011-12-29| 806.19
#2011-12-30| 808.96
#2012-01-02| .
#2012-01-03| 820.05
#2012-01-04| 820.39
#2012-01-05| 818.73
#2012-01-06| 810.02
#2012-01-09| 813.44
#2012-01-10| 820.24
#2012-01-11| 822.60
#2012-01-12| 826.24
#2012-01-13| 828.40
#2012-01-16| .
#2012-01-17| 841.04
#2012-01-18| 844.17
#2012-01-19| 864.64
#2012-01-20| 868.92
#2012-01-23| 869.04
#2012-01-24| 869.08
#2012-01-25| 868.84
#2012-01-26| 885.50
#2012-01-27| 887.63
#2012-01-30| 874.61
#2012-01-31| 880.87
#2012-02-01| 880.59
#2012-02-02| 889.98
#2012-02-03| 894.51
#2012-02-06| 894.90
#2012-02-07| 894.32
#2012-02-08| 909.72
#2012-02-09| 916.78
#2012-02-10| 910.24
#2012-02-13| 913.01
#2012-02-14| 918.62
#2012-02-15| 937.74
#2012-02-16| 932.34
#2012-02-17| 942.84
#2012-02-20| .
#2012-02-21| 944.33
#2012-02-22| 945.96
#2012-02-23| 941.12
#2012-02-24| 946.26
#2012-02-27| 942.24
#2012-02-28| 956.55
#2012-02-29| 960.85
#2012-03-01| 951.60
#2012-03-02| 957.14
#2012-03-05| 950.39
#2012-03-06| 923.93
#2012-03-07| 922.94
#2012-03-08| 935.98
#2012-03-09| 937.86
#2012-03-12| 939.44
#2012-03-13| 950.15
#2012-03-14| 952.20
#2012-03-15| 951.39
#2012-03-16| 953.20
#2012-03-19| 944.08
#2012-03-20| 934.39
#2012-03-21| 926.63
#2012-03-22| 927.50
#2012-03-23| 916.86
#2012-03-26| 922.65
#2012-03-27| 938.38
#2012-03-28| 932.91
#2012-03-29| 925.60
#2012-03-30| 913.13
#2012-04-02| 911.61
#2012-04-03| 919.90
#2012-04-04| 919.80
#2012-04-05| 914.87
#2012-04-06| .
#2012-04-09| 914.71
#2012-04-10| 904.26
#2012-04-11| 896.00
#2012-04-12| 900.41
#2012-04-13| 909.17
#2012-04-16| 906.90
#2012-04-17| 904.58
#2012-04-18| 913.94
#2012-04-19| 917.48
#2012-04-20| 917.18
#2012-04-23| 905.34
#2012-04-24| 904.67
#2012-04-25| 906.54
#2012-04-26| 909.66
#2012-04-27| 903.26
#2012-04-30| 913.84
#2012-05-01| 913.81
#2012-05-02| 924.86
#2012-05-03| 922.61
#2012-05-04| 917.34
#2012-05-07| 894.02
#2012-05-08| 894.81
#2012-05-09| 884.29
#2012-05-10| 879.24
#2012-05-11| 869.47
#2012-05-14| 859.93
#2012-05-15| 863.44
#2012-05-16| 840.60
#2012-05-17| 840.19
#2012-05-18| 830.84
#2012-05-21| 836.01
#2012-05-22| 840.42
#2012-05-23| 827.62
#2012-05-24| 824.31
#2012-05-25| 827.61
#2012-05-28| .
#2012-05-29| 841.86
#2012-05-30| 833.05
#2012-05-31| 826.96
#2012-06-01| 824.45
#2012-06-04| 806.09
#2012-06-05| 811.05
#2012-06-06| 822.24
#2012-06-07| 829.43
#2012-06-08| 822.09
#2012-06-11| 838.73
#2012-06-12| 838.43
#2012-06-13| 839.36
#2012-06-14| 831.10
#2012-06-15| 839.64
#2012-06-18| 845.47
#2012-06-19| 848.64
#2012-06-20| 853.70
#2012-06-21| 844.09
#2012-06-22| 836.71
#2012-06-25| 833.75
#2012-06-26| 833.82
#2012-06-27| 842.80
#2012-06-28| 836.62
#2012-06-29| 851.77
#2012-07-02| 851.68
#2012-07-03| 865.51
#2012-07-04| .
#2012-07-05| 875.19
#2012-07-06| 882.23
#2012-07-09| 866.88
#2012-07-10| 864.15
#2012-07-11| 869.98
#2012-07-12| 856.76
#2012-07-13| 858.08
#2012-07-16| 857.64
#2012-07-17| 870.04
#2012-07-18| 865.66
#2012-07-19| 873.49
#2012-07-20| 874.20
#2012-07-23| 857.86
#2012-07-24| 853.43
#2012-07-25| 849.26
#2012-07-26| 847.84
#2012-07-27| 859.10
#2012-07-30| 872.19
#2012-07-31| 876.93
#2012-08-01| 877.70
#2012-08-02| 875.87
#2012-08-03| 873.49
#2012-08-06| 886.36
#2012-08-07| 892.49
#2012-08-08| 891.64
#2012-08-09| 901.50
#2012-08-10| 888.94
#2012-08-13| 889.31
#2012-08-14| 893.50
#2012-08-15| 888.24
#2012-08-16| 887.08
#2012-08-17| 895.24
#2012-08-20| 896.43
#2012-08-21| 897.46
#2012-08-22| 891.54
#2012-08-23| 901.23
#2012-08-24| 894.20
#2012-08-27| 894.10
#2012-08-28| 891.68
#2012-08-29| 892.40
#2012-08-30| 882.85
#2012-08-31| 884.30
#2012-09-03| .
#2012-09-04| 883.47
#2012-09-05| 874.96
#2012-09-06| 874.16
#2012-09-07| 899.96
#2012-09-10| 906.08
#2012-09-11| 908.46
#2012-09-12| 918.83
#2012-09-13| 918.95
#2012-09-14| 943.05
#2012-09-17| 944.51
#2012-09-18| 943.60
#2012-09-19| 949.94
#2012-09-20| 938.67
#2012-09-21| 939.28
#2012-09-24| 941.24
#2012-09-25| 940.88
#2012-09-26| 934.40
#2012-09-27| 942.22
#2012-09-28| 949.84
#2012-10-01| 949.73
#2012-10-02| 949.63
#2012-10-03| 957.56
#2012-10-04| 955.12
#2012-10-05| 958.53
#2012-10-08| 954.21
#2012-10-09| 955.97
#2012-10-10| 953.81
#2012-10-11| 945.38
#2012-10-12| 947.79
#2012-10-15| 949.57
#2012-10-16| 953.58
#2012-10-17| 958.94
#2012-10-18| 963.41
#2012-10-19| 962.47
#2012-10-22| 969.21
#2012-10-23| 969.21
#2012-10-24| 984.38
#2012-10-25| 984.62
#2012-10-26| 975.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.05
#2012-11-01| 976.88
#2012-11-02| 990.06
#2012-11-05| 989.67
#2012-11-06| 988.55
#2012-11-07| 994.20
#2012-11-08| 976.10
#2012-11-09| 969.37
#2012-11-12| 972.56
#2012-11-13| 963.00
#2012-11-14| 971.37
#2012-11-15| 964.39
#2012-11-16| 965.11
#2012-11-19| 970.88
#2012-11-20| 969.95
#2012-11-21| 977.11
#2012-11-22| .
#2012-11-23| 995.52
#2012-11-26| 994.11
#2012-11-27| 995.19
#2012-11-28| 991.60
#2012-11-29| 999.96
#2012-11-30|1000.00
#2012-12-03| 993.36
#2012-12-04| 988.89
#2012-12-05|1004.01
#2012-12-06|1004.59
#2012-12-07|1002.73
#2012-12-10|1004.01
#2012-12-11|1006.50
#2012-12-12|1012.83
#2012-12-13|1008.28
#2012-12-14|1016.62
#2012-12-17|1011.52
#2012-12-18|1006.32
#2012-12-19|1011.18
#2012-12-20|1012.50
#2012-12-21|1009.06
#2012-12-24|1010.57
#2012-12-25|1010.57
#2012-12-26|1010.59
#2012-12-27|1013.14
#2012-12-28|1014.61
#2012-12-31|1014.33
#2013-01-01|1014.33
#2013-01-02|1036.88
#2013-01-03|1037.34
#2013-01-04|1042.36
#2013-01-07|1049.48
#2013-01-08|1044.63
#2013-01-09|1057.18
#2013-01-10|1062.74
#2013-01-11|1055.62
#2013-01-14|1056.05
#2013-01-15|1058.14
#2013-01-16|1059.35
#2013-01-17|1058.23
#2013-01-18|1065.49
#2013-01-21|1069.14
#2013-01-22|1070.54
#2013-01-23|1070.75
#2013-01-24|1073.66
#2013-01-25|1070.04
#2013-01-28|1068.91
#2013-01-29|1069.95
#2013-01-30|1075.72
#2013-01-31|1071.02
#2013-02-01|1071.86
#2013-02-04|1073.35
#2013-02-05|1053.73
#2013-02-06|1058.97
#2013-02-07|1055.62
#2013-02-08|1060.46
#2013-02-11|1060.35
#2013-02-12|1060.42
#2013-02-13|1060.33
#2013-02-14|1067.43
#2013-02-15|1070.17
#2013-02-18|1069.93
#2013-02-19|1062.07
#2013-02-20|1068.86
#2013-02-21|1053.48
#2013-02-22|1052.06
#2013-02-25|1050.39
#2013-02-26|1038.21
#2013-02-27|1048.63
#2013-02-28|1064.27
#2013-03-01|1063.52
#2013-03-04|1049.49
#2013-03-05|1050.93
#2013-03-06|1058.50
#2013-03-07|1062.05
#2013-03-08|1068.30
#2013-03-11| .
#2013-03-12|1061.14
#2013-03-13|1050.31
#2013-03-14|1049.31
#2013-03-15|1039.44
#2013-03-18|1021.34
#2013-03-19|1027.58
#2013-03-20|1030.75
#2013-03-21|1034.66
#2013-03-22|1033.09
#2013-03-25|1034.81
#2013-03-26|1038.98
#2013-03-27|1048.08
#2013-03-28|1045.21
#2013-03-29| .
#2013-04-01|1045.08
#2013-04-02|1049.61
#2013-04-03|1050.36
#2013-04-04|1050.20
#2013-04-05|1020.66
#2013-04-08|1018.39
#2013-04-09|1024.90
#2013-04-10|1034.95
#2013-04-11|1040.05
#2013-04-12|1042.12
#2013-04-15|1031.65
#2013-04-16|1027.35
#2013-04-17|1028.90
#2013-04-18|1026.22
#2013-04-19|1040.53
#2013-04-22|1046.51
#2013-04-23|1041.55
#2013-04-24|1055.41
#2013-04-25|1061.83
#2013-04-26|1064.49
#2013-04-29|1064.30
#2013-04-30|1068.05
#2013-05-01|1068.14
#2013-05-02|1065.51
#2013-05-03|1070.31
#2013-05-06|1080.98
#2013-05-07|1084.38
#2013-05-08|1087.99
#2013-05-09|1088.17
#2013-05-10|1093.46
#2013-05-13|1083.54
#2013-05-14|1082.13
#2013-05-15|1088.69
#2013-05-16|1088.91
#2013-05-17|1089.05
#2013-05-20|1105.73
#2013-05-21|1101.29
#2013-05-22|1099.15
#2013-05-23|1073.44
#2013-05-24|1077.75
#2013-05-27|1079.52
#2013-05-28|1088.02
#2013-05-29|1069.10
#2013-05-30|1057.86
#2013-05-31|1058.08
#2013-06-03|1052.97
#2013-06-04|1056.81
#2013-06-05|1038.25
#2013-06-06|1024.48
#2013-06-07|1018.40
#2013-06-10|1023.26
#2013-06-11|1008.45
#2013-06-12|1008.37
#2013-06-13| 997.24
#2013-06-14|1010.17
#2013-06-17|1027.36
#2013-06-18|1030.26
#2013-06-19|1023.98
#2013-06-20| 999.23
#2013-06-21| 984.77
#2013-06-24| 963.69
#2013-06-25| 965.96
#2013-06-26| 985.53
#2013-06-27| 989.65
#2013-06-28|1000.89
#2013-07-01|1001.01
#2013-07-02|1004.91
#2013-07-03| 982.85
#2013-07-04| 990.60
#2013-07-05|1005.45
#2013-07-08| 991.87
#2013-07-09| 996.71
#2013-07-10|1006.38
#2013-07-11|1026.87
#2013-07-12|1023.07
#2013-07-15|1021.06
#2013-07-16|1022.02
#2013-07-17|1021.53
#2013-07-18|1019.86
#2013-07-19|1020.17
#2013-07-22|1026.20
#2013-07-23|1042.70
#2013-07-24|1048.74
#2013-07-25|1044.32
#2013-07-26|1042.54
#2013-07-29|1039.02
#2013-07-30|1043.38
#2013-07-31|1042.62
#2013-08-01|1053.42
#2013-08-02|1062.64
#2013-08-05|1062.59
#2013-08-06|1054.14
#2013-08-07|1043.65
#2013-08-08|1045.80
#2013-08-09|1052.76
#2013-08-12|1065.26
#2013-08-13|1073.82
#2013-08-14|1073.83
#2013-08-15|1072.07
#2013-08-16|1071.19
#2013-08-19|1065.91
#2013-08-20|1042.29
#2013-08-21|1036.13
#2013-08-22|1033.93
#2013-08-23|1036.29
#2013-08-26|1040.26
#2013-08-27|1033.57
#2013-08-28|1019.84
#2013-08-29|1028.20
#2013-08-30|1035.18
#2013-09-02|1050.28
#2013-09-03|1057.88
#2013-09-04|1054.75
#2013-09-05|1065.16
#2013-09-06|1061.15
#2013-09-09|1065.86
#2013-09-10|1070.05
#2013-09-11|1072.46
#2013-09-12|1070.06
#2013-09-13|1068.46
#2013-09-16|1083.52
#2013-09-17|1084.50
#2013-09-18|1088.68
#2013-09-19|1109.64
#2013-09-20|1109.74
#2013-09-23|1103.36
#2013-09-24|1096.40
#2013-09-25|1099.15
#2013-09-26|1097.32
#2013-09-27|1101.86
#2013-09-30|1091.81
#2013-10-01|1092.01
#2013-10-02|1102.63
#2013-10-03|1109.39
#2013-10-04|1105.71
#2013-10-07|1101.49
#2013-10-08|1108.43
#2013-10-09|1104.69
#2013-10-10|1103.27
#2013-10-11|1113.20
#2013-10-14|1113.17
#2013-10-15|1119.15
#2013-10-16|1114.04
#2013-10-17|1114.11
#2013-10-18|1130.89
#2013-10-21|1132.65
#2013-10-22|1128.56
#2013-10-23|1123.54
#2013-10-24|1117.67
#2013-10-25|1111.95
#2013-10-28|1111.45
#2013-10-29|1104.22
#2013-10-30|1122.75
#2013-10-31|1118.12
#2013-11-01|1122.93
#2013-11-04|1121.68
#2013-11-05|1113.04
#2013-11-06|1113.27
#2013-11-07|1108.35
#2013-11-08|1103.78
#2013-11-11|1111.55
#2013-11-12|1104.02
#2013-11-13|1094.30
#2013-11-14|1101.56
#2013-11-15|1112.61
#2013-11-18|1129.92
#2013-11-19|1126.93
#2013-11-20|1128.28
#2013-11-21|1125.25
#2013-11-22|1129.16
#2013-11-25|1128.73
#2013-11-26|1131.59
#2013-11-27|1135.81
#2013-11-28|1134.57
#2013-11-29|1135.32
#2013-12-02|1140.99
#2013-12-03|1141.53
#2013-12-04|1136.40
#2013-12-05|1134.85
#2013-12-06|1130.34
#2013-12-09|1133.50
#2013-12-10|1129.48
#2013-12-11|1114.37
#2013-12-12|1118.01
#2013-12-13|1118.14
#2013-12-16|1118.24
#2013-12-17|1120.69
#2013-12-18|1124.02
#2013-12-19|1113.75
#2013-12-20|1112.57
#2013-12-23|1119.70
#2013-12-24|1129.09
#2013-12-25|1129.09
#2013-12-26|1128.99
#2013-12-27|1128.66
#2013-12-30|1130.91
#2013-12-31|1137.66
#2014-01-01|1137.66
#2014-01-02|1142.32
#2014-01-03|1125.09
#2014-01-06|1121.48
#2014-01-07|1127.64
#2014-01-08|1134.93
#2014-01-09|1129.69
#2014-01-10|1129.16
#2014-01-13|1126.00
#2014-01-14|1122.56
#2014-01-15|1124.66
#2014-01-16|1128.79
#2014-01-17|1142.79
#2014-01-20|1134.30
#2014-01-21|1134.67
#2014-01-22|1130.01
#2014-01-23|1116.32
#2014-01-24|1100.74
#2014-01-27|1081.42
#2014-01-28|1081.52
#2014-01-29|1080.71
#2014-01-30|1075.27
#2014-01-31|1075.30
#2014-02-03|1075.36
#2014-02-04|1057.48
#2014-02-05|1046.35
#2014-02-06|1061.17
#2014-02-07|1069.24
#2014-02-10|1067.27
#2014-02-11|1082.84
#2014-02-12|1098.31
#2014-02-13|1093.53
#2014-02-14|1095.73
#2014-02-17|1093.00
#2014-02-18|1097.87
#2014-02-19|1099.62
#2014-02-20|1092.74
#2014-02-21|1101.07
#2014-02-24|1092.82
#2014-02-25|1096.55
#2014-02-26|1101.54
#2014-02-27|1114.90
#2014-02-28|1118.63
#2014-03-03|1110.46
#2014-03-04|1117.33
#2014-03-05|1118.63
#2014-03-06|1123.67
#2014-03-07|1120.62
#2014-03-10|1107.55
#2014-03-11|1113.71
#2014-03-12|1100.00
#2014-03-13|1094.65
#2014-03-14|1082.29
#2014-03-17|1084.82
#2014-03-18|1088.57
#2014-03-19|1091.72
#2014-03-20|1072.12
#2014-03-21|1080.10
#2014-03-24|1087.62
#2014-03-25|1084.42
#2014-03-26|1086.74
#2014-03-27|1085.63
#2014-03-28|1092.54
#2014-03-31|1099.33
#2014-04-01|1122.79
#2014-04-02|1135.58
#2014-04-03|1140.67
#2014-04-04|1141.66
#2014-04-07|1127.21
#2014-04-08|1128.16
#2014-04-09|1136.94
#2014-04-10|1153.96
#2014-04-11|1160.01
#2014-04-14|1162.04
#2014-04-15|1147.41
#2014-04-16|1146.78
#2014-04-17|1151.57
#2014-04-18|1151.56
#2014-04-21|1151.63
#2014-04-22|1152.71
#2014-04-23|1146.75
#2014-04-24|1150.62
#2014-04-25|1132.85
#2014-04-28|1126.55
#2014-04-29|1134.68
#2014-04-30|1119.90
#2014-05-01|1119.87
#2014-05-02|1130.66
#2014-05-05|1120.77
#2014-05-06|1120.80
#2014-05-07|1106.73
#2014-05-08|1096.52
#2014-05-09|1104.49
#2014-05-12|1122.26
#2014-05-13|1129.41
#2014-05-14|1134.26
#2014-05-15|1138.60
#2014-05-16|1137.47
#2014-05-19|1135.65
#2014-05-20|1140.19
#2014-05-21|1141.61
#2014-05-22|1146.02
#2014-05-23|1151.37
#2014-05-26|1152.25
#2014-05-27|1152.06
#2014-05-28|1154.81
#2014-05-29|1156.49
#2014-05-30|1163.36
#2014-06-02|1163.23
#2014-06-03|1170.64
#2014-06-04|1167.56
#2014-06-05|1168.75
#2014-06-06|1160.32
#2014-06-09|1163.48
#2014-06-10|1164.96
#2014-06-11|1162.95
#2014-06-12|1162.74
#2014-06-13|1168.41
#2014-06-16|1165.91
#2014-06-17|1159.16
#2014-06-18|1155.66
#2014-06-19|1159.89
#2014-06-20|1159.76
#2014-06-23|1145.56
#2014-06-24|1151.50
#2014-06-25|1154.88
#2014-06-26|1169.36
#2014-06-27|1175.85
#2014-06-30|1175.06
#2014-07-01|1175.10
#2014-07-02|1196.99
#2014-07-03|1193.90
#2014-07-04|1195.32
#2014-07-07|1194.98
#2014-07-08|1191.82
#2014-07-09|1177.92
#2014-07-10|1181.26
#2014-07-11|1182.67
#2014-07-14|1179.63
#2014-07-15|1183.49
#2014-07-16|1187.22
#2014-07-17|1185.50
#2014-07-18|1182.33
#2014-07-21|1185.03
#2014-07-22|1197.16
#2014-07-23|1203.98
#2014-07-24|1209.33
#2014-07-25|1209.79
#2014-07-28|1214.22
#2014-07-29|1224.39
#2014-07-30|1230.39
#2014-07-31|1234.71
#2014-08-01|1222.34
#2014-08-04|1224.79
#2014-08-05|1220.17
#2014-08-06|1219.56
#2014-08-07|1212.95
#2014-08-08|1208.10
#2014-08-11|1220.52
#2014-08-12|1224.12
#2014-08-13|1231.25
#2014-08-14|1233.63
#2014-08-15|1233.77
#2014-08-18|1231.13
#2014-08-19|1247.22
#2014-08-20|1260.38
#2014-08-21|1249.97
#2014-08-22|1252.35
#2014-08-25|1254.59
#2014-08-26|1249.14
#2014-08-27|1241.50
#2014-08-28|1230.87
#2014-08-29|1227.53
#2014-09-01|1229.46
#2014-09-02|1232.15
#2014-09-03|1251.97
#2014-09-04|1251.54
#2014-09-05|1246.88
#2014-09-08|1243.67
#2014-09-09|1243.65
#2014-09-10|1231.72
#2014-09-11|1233.23
#2014-09-12|1228.69
#2014-09-15|1217.78
#2014-09-16|1209.38
#2014-09-17|1209.16
#2014-09-18|1203.81
#2014-09-19|1209.85
#2014-09-22|1195.91
#2014-09-23|1191.94
#2014-09-24|1192.82
#2014-09-25|1185.59
#2014-09-26|1186.53
#2014-09-29|1154.90
#2014-09-30|1145.25
#2014-10-01|1145.22
#2014-10-02|1145.67
#2014-10-03|1152.84
#2014-10-06|1172.24
#2014-10-07|1180.02
#2014-10-08|1170.55
#2014-10-09|1184.65
#2014-10-10|1167.78
#2014-10-13|1173.45
#2014-10-14|1168.69
#2014-10-15|1174.87
#2014-10-16|1166.99
#2014-10-17|1171.80
#2014-10-20|1171.10
#2014-10-21|1174.63
#2014-10-22|1191.10
#2014-10-23|1189.64
#2014-10-24|1187.36
#2014-10-27|1175.59
#2014-10-28|1187.17
#2014-10-29|1199.88
#2014-10-30|1197.85
#2014-10-31|1211.18
#2014-11-03|1211.27
#2014-11-04|1205.12
#2014-11-05|1197.45
#2014-11-06|1193.34
#2014-11-07|1191.95
#2014-11-10|1205.17
#2014-11-11|1211.68
#2014-11-12|1217.06
#2014-11-13|1225.78
#2014-11-14|1232.18
#2014-11-17|1222.17
#2014-11-18|1207.17
#2014-11-19|1201.35
#2014-11-20|1197.99
#2014-11-21|1201.93
#2014-11-24|1214.77
#2014-11-25|1214.77
#2014-11-26|1224.59
#2014-11-27|1219.45
#2014-11-28|1216.68
#2014-12-01|1191.24
#2014-12-02|1197.38
#2014-12-03|1185.64
#2014-12-04|1188.45
#2014-12-05|1197.29
#2014-12-08|1185.56
#2014-12-09|1172.61
#2014-12-10|1179.54
#2014-12-11|1170.86
#2014-12-12|1173.42
#2014-12-15|1163.94
#2014-12-16|1148.37
#2014-12-17|1129.90
#2014-12-18|1137.50
#2014-12-19|1149.36
#2014-12-22|1150.45
#2014-12-23|1151.63
#2014-12-24|1160.63
#2014-12-25|1160.63
#2014-12-26|1160.71
#2014-12-29|1170.45
#2014-12-30|1162.95
#2014-12-31|1166.28
#2015-01-01|1166.28
#2015-01-02|1173.33
#2015-01-05|1166.32
#2015-01-06|1150.70
#2015-01-07|1155.70
#2015-01-08|1161.16
#2015-01-09|1164.74
#2015-01-12|1180.79
#2015-01-13|1192.71
#2015-01-14|1190.76
#2015-01-15|1198.72
#2015-01-16|1188.79
#2015-01-19|1180.97
#2015-01-20|1182.97
#2015-01-21|1189.81
#2015-01-22|1191.95
#2015-01-23|1207.15
#2015-01-26|1213.52
#2015-01-27|1220.55
#2015-01-28|1226.98
#2015-01-29|1220.80
#2015-01-30|1219.97
#2015-02-02|1221.75
#2015-02-03|1213.25
#2015-02-04|1214.36
#2015-02-05|1211.29
#2015-02-06|1216.20
#2015-02-09|1208.90
#2015-02-10|1211.42
#2015-02-11|1209.38
#2015-02-12|1200.97
#2015-02-13|1210.61
#2015-02-16|1214.75
#2015-02-17|1215.51
#2015-02-18|1220.04
#2015-02-19|1220.22
#2015-02-20|1219.97
#2015-02-23|1218.62
#2015-02-24|1219.33
#2015-02-25|1218.53
#2015-02-26|1218.37
#2015-02-27|1216.31
#2015-03-02|1224.39
#2015-03-03|1231.35
#2015-03-04|1225.78
#2015-03-05|1212.50
#2015-03-06|1216.43
#2015-03-09|1207.15
#2015-03-10|1196.42
#2015-03-11|1193.09
#2015-03-12|1191.45
#2015-03-13|1185.60
#2015-03-16|1184.06
#2015-03-17|1179.82
#2015-03-18|1185.54
#2015-03-19|1203.34
#2015-03-20|1201.61
#2015-03-23|1202.17
#2015-03-24|1205.19
#2015-03-25|1217.52
#2015-03-26|1216.26
#2015-03-27|1221.20
#2015-03-30|1234.13
#2015-03-31|1235.60
#2015-04-01|1243.97
#2015-04-02|1251.00
#2015-04-03|1251.15
#2015-04-06|1251.03
#2015-04-07|1251.18
#2015-04-08|1294.88
#2015-04-09|1331.63
#2015-04-10|1347.66
#2015-04-13|1369.14
#2015-04-14|1355.93
#2015-04-15|1346.76
#2015-04-16|1350.34
#2015-04-17|1350.40
#2015-04-20|1322.21
#2015-04-21|1338.83
#2015-04-22|1343.99
#2015-04-23|1348.48
#2015-04-24|1357.42
#2015-04-27|1373.86
#2015-04-28|1373.49
#2015-04-29|1371.51
#2015-04-30|1374.31
#2015-05-01|1374.37
#2015-05-04|1389.98
#2015-05-05|1377.16
#2015-05-06|1368.77
#2015-05-07|1356.62
#2015-05-08|1365.48
#2015-05-11|1370.52
#2015-05-12|1359.97
#2015-05-13|1357.70
#2015-05-14|1357.91
#2015-05-15|1387.18
#2015-05-18|1385.55
#2015-05-19|1387.66
#2015-05-20|1379.16
#2015-05-21|1366.22
#2015-05-22|1378.03
#2015-05-25|1377.95
#2015-05-26|1399.95
#2015-05-27|1390.86
#2015-05-28|1368.20
#2015-05-29|1366.10
#2015-06-01|1371.58
#2015-06-02|1358.05
#2015-06-03|1353.97
#2015-06-04|1350.37
#2015-06-05|1340.90
#2015-06-08|1328.00
#2015-06-09|1307.98
#2015-06-10|1296.00
#2015-06-11|1302.56
#2015-06-12|1319.66
#2015-06-15|1304.73
#2015-06-16|1295.90
#2015-06-17|1304.28
#2015-06-18|1305.90
#2015-06-19|1314.93
#2015-06-22|1324.57
#2015-06-23|1329.12
#2015-06-24|1323.15
#2015-06-25|1321.39
#2015-06-26|1303.07
#2015-06-29|1269.36
#2015-06-30|1278.51
#2015-07-01|1278.54
#2015-07-02|1290.40
#2015-07-03|1268.98
#2015-07-06|1225.04
#2015-07-07|1208.67
#2015-07-08|1142.64
#2015-07-09|1206.53
#2015-07-10|1226.30
#2015-07-13|1249.97
#2015-07-14|1247.74
#2015-07-15|1240.83
#2015-07-16|1245.91
#2015-07-17|1258.92
#2015-07-20|1254.57
#2015-07-21|1255.66
#2015-07-22|1244.73
#2015-07-23|1255.23
#2015-07-24|1248.12
#2015-07-27|1210.28
#2015-07-28|1217.36
#2015-07-29|1224.10
#2015-07-30|1221.47
#2015-07-31|1230.09
#2015-08-03|1212.77
#2015-08-04|1218.75
#2015-08-05|1221.94
#2015-08-06|1216.09
#2015-08-07|1224.75
#2015-08-10|1224.44
#2015-08-11|1221.76
#2015-08-12|1195.74
#2015-08-13|1192.60
#2015-08-14|1193.97
#2015-08-17|1184.21
#2015-08-18|1167.22
#2015-08-19|1150.62
#2015-08-20|1128.10
#2015-08-21|1109.03
#2015-08-24|1049.35
#2015-08-25|1061.49
#2015-08-26|1054.94
#2015-08-27|1087.30
#2015-08-28|1087.27
#2015-08-31|1082.15
#2015-09-01|1066.83
#2015-09-02|1056.23
#2015-09-03|1056.05
#2015-09-04|1057.37
#2015-09-07|1050.06
#2015-09-08|1081.68
#2015-09-09|1117.35
#2015-09-10|1093.92
#2015-09-11|1093.81
#2015-09-14|1095.26
#2015-09-15|1083.20
#2015-09-16|1105.37
#2015-09-17|1101.46
#2015-09-18|1115.10
#2015-09-21|1111.20
#2015-09-22|1120.99
#2015-09-23|1096.76
#2015-09-24|1089.90
#2015-09-25|1091.27
#2015-09-28|1091.29
#2015-09-29|1063.03
#2015-09-30|1074.46
#2015-10-01|1074.46
#2015-10-02|1104.13
#2015-10-05|1115.11
#2015-10-06|1111.42
#2015-10-07|1133.49
#2015-10-08|1126.76
#2015-10-09|1128.88
#2015-10-12|1142.22
#2015-10-13|1140.71
#2015-10-14|1138.16
#2015-10-15|1160.01
#2015-10-16|1168.26
#2015-10-19|1166.57
#2015-10-20|1162.59
#2015-10-21|1162.57
#2015-10-22|1159.58
#2015-10-23|1173.25
#2015-10-26|1170.22
#2015-10-27|1172.06
#2015-10-28|1167.01
#2015-10-29|1161.66
#2015-10-30|1152.80
#2015-11-02|1141.51
#2015-11-03|1151.70
#2015-11-04|1172.43
#2015-11-05|1169.53
#2015-11-06|1165.11
#2015-11-09|1156.01
#2015-11-10|1139.18
#2015-11-11|1136.64
#2015-11-12|1161.00
#2015-11-13|1141.40
#2015-11-16|1125.28
#2015-11-17|1136.57
#2015-11-18|1132.03
#2015-11-19|1144.94
#2015-11-20|1155.59
#2015-11-23|1151.00
#2015-11-24|1148.47
#2015-11-25|1143.39
#2015-11-26|1140.64
#2015-11-27|1121.22
#2015-11-30|1116.94
#2015-12-01|1135.79
#2015-12-02|1142.88
#2015-12-03|1138.34
#2015-12-04|1135.47
#2015-12-07|1137.17
#2015-12-08|1126.70
#2015-12-09|1122.29
#2015-12-10|1117.30
#2015-12-11|1106.17
#2015-12-14|1099.80
#2015-12-15|1097.13
#2015-12-16|1110.63
#2015-12-17|1118.18
#2015-12-18|1113.50
#2015-12-21|1113.51
#2015-12-22|1117.57
#2015-12-23|1125.25
#2015-12-24|1128.91
#2015-12-25|1128.91
#2015-12-28|1120.93
#2015-12-29|1124.69
#2015-12-30|1123.24
#2015-12-31|1126.04
#2016-01-01|1126.04
#2016-01-04|1097.86
#2016-01-05|1093.81
#2016-01-06|1086.97
#2016-01-07|1057.55
#2016-01-08|1055.55
#2016-01-11|1028.33
#2016-01-12|1021.05
#2016-01-13|1033.39
#2016-01-14|1024.32
#2016-01-15|1010.48
#2016-01-18| 996.20
#2016-01-19|1012.09
#2016-01-20| 973.47
#2016-01-21| 954.52
#2016-01-22| 981.97
#2016-01-25| 993.05
#2016-01-26| 973.70
#2016-01-27| 982.23
#2016-01-28| 986.81
#2016-01-29|1007.75
#2016-02-01|1002.98
#2016-02-02| 998.77
#2016-02-03| 978.12
#2016-02-04| 988.93
#2016-02-05| 987.51
#2016-02-08| 987.95
#2016-02-09| 986.67
#2016-02-10| 987.71
#2016-02-11| 962.87
#2016-02-12| 958.39
#2016-02-15| 980.66
#2016-02-16| 987.43
#2016-02-17| 984.02
#2016-02-18|1003.67
#2016-02-19|1005.83
#2016-02-22|1020.02
#2016-02-23|1017.01
#2016-02-24|1009.79
#2016-02-25| 996.75
#2016-02-26|1017.59
#2016-02-29|1003.35
#2016-03-01|1015.94
#2016-03-02|1045.09
#2016-03-03|1046.56
#2016-03-04|1058.46
#2016-03-07|1054.17
#2016-03-08|1047.71
#2016-03-09|1048.41
#2016-03-10|1047.75
#2016-03-11|1060.05
#2016-03-14|1068.30
#2016-03-15|1064.17
#2016-03-16|1062.73
#2016-03-17|1072.66
#2016-03-18|1081.97
#2016-03-21|1086.85
#2016-03-22|1088.43
#2016-03-23|1084.77
#2016-03-24|1073.64
#2016-03-25|1073.64
#2016-03-28|1074.03
#2016-03-29|1077.33
#2016-03-30|1101.74
#2016-03-31|1099.89
#2016-04-01|1085.97
#2016-04-04|1085.86
#2016-04-05|1075.07
#2016-04-06|1077.73
#2016-04-07|1079.82
#2016-04-08|1085.45
#2016-04-11|1089.31
#2016-04-12|1093.46
#2016-04-13|1115.17
#2016-04-14|1123.40
#2016-04-15|1121.12
#2016-04-18|1113.84
#2016-04-19|1124.34
#2016-04-20|1117.49
#2016-04-21|1128.87
#2016-04-22|1126.41
#2016-04-25|1126.39
#2016-04-26|1126.94
#2016-04-27|1121.76
#2016-04-28|1123.00
#2016-04-29|1110.78
#2016-05-02|1110.51
#2016-05-03|1093.81
#2016-05-04|1090.97
#2016-05-05|1091.47
#2016-05-06|1073.97
#2016-05-09|1077.60
#2016-05-10|1082.72
#2016-05-11|1074.28
#2016-05-12|1066.58
#2016-05-13|1053.23
#2016-05-16|1056.50
#2016-05-17|1066.57
#2016-05-18|1055.05
#2016-05-19|1048.11
#2016-05-20|1057.87
#2016-05-23|1053.67
#2016-05-24|1054.16
#2016-05-25|1072.40
#2016-05-26|1074.80
#2016-05-27|1080.45
#2016-05-30|1083.72
#2016-05-31|1094.61
#2016-06-01|1092.97
#2016-06-02|1099.53
#2016-06-03|1107.03
#2016-06-06|1112.78
#2016-06-07|1121.74
#2016-06-08|1119.98
#2016-06-09|1120.10
#2016-06-10|1112.50
#2016-06-13|1086.16
#2016-06-14|1080.23
#2016-06-15|1082.27
#2016-06-16|1067.08
#2016-06-17|1072.16
#2016-06-20|1086.26
#2016-06-21|1088.72
#2016-06-22|1094.26
#2016-06-23|1098.79
#2016-06-24|1073.59
#2016-06-27|1071.82
#2016-06-28|1068.76
#2016-06-29|1084.32
#2016-06-30|1102.92
#2016-07-01|1102.81
#2016-07-04|1116.84
#2016-07-05|1104.23
#2016-07-06|1096.16
#2016-07-07|1104.74
#2016-07-08|1099.22
#2016-07-11|1111.06
#2016-07-12|1128.33
#2016-07-13|1131.89
#2016-07-14|1140.81
#2016-07-15|1147.32
#2016-07-18|1157.49
#2016-07-19|1157.47
#2016-07-20|1167.76
#2016-07-21|1173.67
#2016-07-22|1170.61
#2016-07-25|1172.64
#2016-07-26|1186.24
#2016-07-27|1186.03
#2016-07-28|1182.58
#2016-07-29|1167.19
#2016-08-01|1177.53
#2016-08-02|1177.42
#2016-08-03|1157.23
#2016-08-04|1161.75
#2016-08-05|1177.27
#2016-08-08|1190.63
#2016-08-09|1189.19
#2016-08-10|1187.89
#2016-08-11|1190.39
#2016-08-12|1196.77
#2016-08-15|1200.48
#2016-08-16|1196.63
#2016-08-17|1193.39
#2016-08-18|1195.06
#2016-08-19|1186.98
#2016-08-22|1189.49
#2016-08-23|1193.04
#2016-08-24|1186.59
#2016-08-25|1185.90
#2016-08-26|1190.00
#2016-08-29|1180.93
#2016-08-30|1190.00
#2016-08-31|1190.89
#2016-09-01|1197.77
#2016-09-02|1206.29
#2016-09-05|1221.69
#2016-09-06|1225.13
#2016-09-07|1227.78
#2016-09-08|1240.10
#2016-09-09|1253.00
#2016-09-12|1219.47
#2016-09-13|1212.35
#2016-09-14|1212.59
#2016-09-15|1226.04
#2016-09-16|1226.00
#2016-09-19|1237.61
#2016-09-20|1233.94
#2016-09-21|1237.30
#2016-09-22|1243.19
#2016-09-23|1241.33
#2016-09-26|1225.62
#2016-09-27|1236.31
#2016-09-28|1239.41
#2016-09-29|1243.65
#2016-09-30|1227.63
#2016-10-03|1240.42
#2016-10-04|1244.15
#2016-10-05|1245.51
#2016-10-06|1248.96
#2016-10-07|1246.35
#2016-10-10|1246.21
#2016-10-11|1229.74
#2016-10-12|1225.34
#2016-10-13|1212.02
#2016-10-14|1222.63
#2016-10-17|1213.01
#2016-10-18|1227.78
#2016-10-19|1225.74
#2016-10-20|1228.66
#2016-10-21|1228.79
#2016-10-24|1239.84
#2016-10-25|1241.74
#2016-10-26|1232.42
#2016-10-27|1224.34
#2016-10-28|1216.20
#2016-10-31|1211.87
#2016-11-01|1221.16
#2016-11-02|1207.87
#2016-11-03|1200.82
#2016-11-04|1199.20
#2016-11-07|1191.56
#2016-11-08|1197.26
#2016-11-09|1179.06
#2016-11-10|1195.78
#2016-11-11|1182.54
#2016-11-14|1168.34
#2016-11-15|1168.73
#2016-11-16|1167.94
#2016-11-17|1174.98
#2016-11-18|1177.97
#2016-11-21|1179.44
#2016-11-22|1187.43
#2016-11-23|1188.74
#2016-11-24|1186.60
#2016-11-25|1188.53
#2016-11-28|1189.89
#2016-11-29|1191.15
#2016-11-30|1198.15
#2016-12-01|1190.67
#2016-12-02|1173.55
#2016-12-05|1172.97
#2016-12-06|1177.60
#2016-12-07|1177.45
#2016-12-08|1178.40
#2016-12-09|1168.45
#2016-12-12|1154.50
#2016-12-13|1156.79
#2016-12-14|1154.96
#2016-12-15|1137.02
#2016-12-16|1135.87
#2016-12-19|1125.26
#2016-12-20|1122.29
#2016-12-21|1124.01
#2016-12-22|1121.29
#2016-12-23|1115.18
#2016-12-26|1115.18
#2016-12-27|1115.09
#2016-12-28|1115.87
#2016-12-29|1113.79
#2016-12-30|1125.36
#2017-01-02|1125.36
#2017-01-03|1136.97
#2017-01-04|1136.18
#2017-01-05|1150.09
#2017-01-06|1151.21
#2017-01-09|1157.39
#2017-01-10|1173.23
#2017-01-11|1180.76
#2017-01-12|1172.95
#2017-01-13|1176.83
#2017-01-16|1170.60
#2017-01-17|1174.41
#2017-01-18|1186.55
#2017-01-19|1183.78
#2017-01-20|1179.04
#2017-01-23|1180.22
#2017-01-24|1184.39
#2017-01-25|1189.12
#2017-01-26|1198.41
#2017-01-27|1202.11
#2017-01-30|1202.26
#2017-01-31|1201.99
#2017-02-01|1199.56
#2017-02-02|1191.19
#2017-02-03|1192.26
#2017-02-06|1197.24
#2017-02-07|1198.13
#2017-02-08|1206.40
#2017-02-09|1204.83
#2017-02-10|1205.90
#2017-02-13|1208.16
#2017-02-14|1215.26
#2017-02-15|1220.88
#2017-02-16|1219.18
#2017-02-17|1221.50
#2017-02-20|1222.18
#2017-02-21|1222.95
#2017-02-22|1232.97
#2017-02-23|1235.69
#2017-02-24|1231.97
#2017-02-27|1238.78
#2017-02-28|1230.58
#2017-03-01|1240.85
#2017-03-02|1238.57
#2017-03-03|1228.66
#2017-03-06|1230.59
#2017-03-07|1231.05
#2017-03-08|1236.65
#2017-03-09|1227.66
#2017-03-10|1235.35
#2017-03-13|1234.61
#2017-03-14|1233.08
#2017-03-15|1236.13
#2017-03-16|1254.21
#2017-03-17|1257.64
#2017-03-20|1264.10
#2017-03-21|1266.92
#2017-03-22|1259.27
#2017-03-23|1268.58
#2017-03-24|1267.30
#2017-03-27|1256.70
#2017-03-28|1264.33
#2017-03-29|1265.90
#2017-03-30|1265.80
#2017-03-31|1258.78
#2017-04-03|1267.04
#2017-04-04|1267.04
#2017-04-05|1277.79
#2017-04-06|1277.00
#2017-04-07|1277.36
#2017-04-10|1279.36
#2017-04-11|1270.89
#2017-04-12|1280.21
#2017-04-13|1279.28
#2017-04-14|1279.28
#2017-04-17|1279.35
#2017-04-18|1263.09
#2017-04-19|1254.24
#2017-04-20|1261.39
#2017-04-21|1259.60
#2017-04-24|1260.55
#2017-04-25|1271.77
#2017-04-26|1283.08
#2017-04-27|1292.91
#2017-04-28|1291.00
#2017-05-01|1290.91
#2017-05-02|1295.96
#2017-05-03|1295.97
#2017-05-04|1296.60
#2017-05-05|1286.26
#2017-05-08|1291.12
#2017-05-09|1306.08
#2017-05-10|1307.68
#2017-05-11|1310.43
#2017-05-12|1305.95
#2017-05-15|1311.25
#2017-05-16|1313.80
#2017-05-17|1312.55
#2017-05-18|1305.16
#2017-05-19|1306.46
#2017-05-22|1309.01
#2017-05-23|1309.30
#2017-05-24|1315.18
#2017-05-25|1317.44
#2017-05-26|1319.78
#2017-05-29|1325.87
#2017-05-30|1326.11
#2017-05-31|1334.04
#2017-06-01|1339.47
#2017-06-02|1347.64
#2017-06-05|1344.91
#2017-06-06|1353.46
#2017-06-07|1353.89
#2017-06-08|1361.39
#2017-06-09|1359.62
#2017-06-12|1344.28
#2017-06-13|1353.43
#2017-06-14|1350.68
#2017-06-15|1338.41
#2017-06-16|1338.71
#2017-06-19|1352.27
#2017-06-20|1351.29
#2017-06-21|1345.76
#2017-06-22|1348.71
#2017-06-23|1347.24
#2017-06-26|1353.91
#2017-06-27|1348.74
#2017-06-28|1340.56
#2017-06-29|1349.38
#2017-06-30|1341.97
#2017-07-03|1335.99
#2017-07-04|1317.05
#2017-07-05|1324.50
#2017-07-06|1327.79
#2017-07-07|1327.08
#2017-07-10|1335.56
#2017-07-11|1345.17
#2017-07-12|1348.10
#2017-07-13|1363.26
#2017-07-14|1363.56
#2017-07-17|1360.59
#2017-07-18|1364.65
#2017-07-19|1366.31
#2017-07-20|1371.17
#2017-07-21|1372.66
#2017-07-24|1377.53
#2017-07-25|1376.70
#2017-07-26|1374.22
#2017-07-27|1384.12
#2017-07-28|1379.51
#2017-07-31|1392.56
#2017-08-01|1397.33
#2017-08-02|1402.60
#2017-08-03|1402.57
#2017-08-04|1402.23
#2017-08-07|1400.54
#2017-08-08|1406.54
#2017-08-09|1410.20
#2017-08-10|1394.22
#2017-08-11|1371.19
#2017-08-14|1382.93
#2017-08-15|1380.59
#2017-08-16|1389.74
#2017-08-17|1385.44
#2017-08-18|1375.13
#2017-08-21|1374.62
#2017-08-22|1383.79
#2017-08-23|1384.06
#2017-08-24|1385.54
#2017-08-25|1394.17
#2017-08-28|1392.66
#2017-08-29|1388.77
#2017-08-30|1402.64
#2017-08-31|1412.67
#2017-09-01|1420.60
#2017-09-04|1415.36
#2017-09-05|1415.81
#2017-09-06|1412.19
#2017-09-07|1411.69
#2017-09-08|1422.81
#2017-09-11|1434.34
#2017-09-12|1433.50
#2017-09-13|1434.47
#2017-09-14|1427.96
#2017-09-15|1427.23
#2017-09-18|1444.55
#2017-09-19|1439.96
#2017-09-20|1445.56
#2017-09-21|1442.98
#2017-09-22|1434.71
#2017-09-25|1413.60
#2017-09-26|1411.37
#2017-09-27|1420.20
#2017-09-28|1418.15
#2017-09-29|1423.56
#2017-10-02|1423.81
#2017-10-03|1435.57
#2017-10-04|1446.04
#2017-10-05|1445.44
#2017-10-06|1449.69
#2017-10-09|1446.67
#2017-10-10|1456.73
#2017-10-11|1444.67
#2017-10-12|1452.31
#2017-10-13|1456.71
#2017-10-16|1465.17
#2017-10-17|1466.02
#2017-10-18|1469.84
#2017-10-19|1450.24
#2017-10-20|1458.89
#2017-10-23|1449.51
#2017-10-24|1440.32
#2017-10-25|1443.48
#2017-10-26|1442.52
#2017-10-27|1440.72
#2017-10-30|1433.56
#2017-10-31|1435.98
#2017-11-01|1453.04
#2017-11-02|1451.23
#2017-11-03|1456.42
#2017-11-06|1451.47
#2017-11-07|1464.12
#2017-11-08|1469.34
#2017-11-09|1472.92
#2017-11-10|1473.70
#2017-11-13|1484.86
#2017-11-14|1486.05
#2017-11-15|1475.64
#2017-11-16|1456.66
#2017-11-17|1457.28
#2017-11-20|1454.72
#2017-11-21|1472.84
#2017-11-22|1480.38
#2017-11-23|1495.33
#2017-11-24|1504.68
#2017-11-27|1499.52
#2017-11-28|1490.47
#2017-11-29|1492.52
#2017-11-30|1476.92
#2017-12-01|1481.27
#2017-12-04|1479.41
#2017-12-05|1466.96
#2017-12-06|1446.68
#2017-12-07|1446.32
#2017-12-08|1460.00
#2017-12-11|1471.79
#2017-12-12|1469.96
#2017-12-13|1482.12
#2017-12-14|1475.91
#2017-12-15|1468.64
#2017-12-18|1479.38
#2017-12-19|1482.77
#2017-12-20|1484.97
#2017-12-21|1491.29
#2017-12-22|1499.28
#2017-12-25|1499.28
#2017-12-26|1499.80
#2017-12-27|1505.31
#2017-12-28|1518.03
#2017-12-29|1526.10
#2018-01-01|1526.10
#2018-01-02|1539.32
#2018-01-03|1544.66
#2018-01-04|1548.50
#2018-01-05|1550.77
#2018-01-08|1556.08
#2018-01-09|1565.04
#2018-01-10|1563.44
#2018-01-11|1558.00
#2018-01-12|1566.32
#2018-01-15|1564.97
#2018-01-16|1583.90
#2018-01-17|1587.61
#2018-01-18|1579.05
#2018-01-19|1585.54
#2018-01-22|1598.42
#2018-01-23|1610.01
#2018-01-24|1606.66
#2018-01-25|1602.99
#2018-01-26|1613.34
#2018-01-29|1597.67
#2018-01-30|1594.05
#2018-01-31|1603.93
#2018-02-01|1591.16
#2018-02-02|1586.61
#2018-02-05|1563.09
#2018-02-06|1501.37
#2018-02-07|1495.38
#2018-02-08|1508.22
#2018-02-09|1458.89
#2018-02-12|1463.09
#2018-02-13|1483.99
#2018-02-14|1508.26
#2018-02-15|1521.17
#2018-02-16|1520.90
#2018-02-19|1520.84
#2018-02-20|1525.66
#2018-02-21|1542.22
#2018-02-22|1528.57
#2018-02-23|1543.55
#2018-02-26|1558.00
#2018-02-27|1560.31
#2018-02-28|1555.37
#2018-03-01|1565.18
#2018-03-02|1548.67
#2018-03-05|1511.91
#2018-03-06|1533.79
#2018-03-07|1516.06
#2018-03-08|1544.05
#2018-03-09|1558.95
#2018-03-12|1583.29
#2018-03-13|1581.43
#2018-03-14|1573.01
#2018-03-15|1576.35
#2018-03-16|1570.78
#2018-03-19|1569.70
#2018-03-20|1570.13
#2018-03-21|1561.88
#2018-03-22|1549.37
#2018-03-23|1518.75
#2018-03-26|1526.99
#2018-03-27|1535.39
#2018-03-28|1504.81
#2018-03-29|1512.31
#2018-03-30|1512.31
#2018-04-02|1512.26
#2018-04-03|1515.47
#2018-04-04|1498.64
#2018-04-05|1498.65
#2018-04-06|1510.10
#2018-04-09|1524.74
#2018-04-10|1538.34
#2018-04-11|1552.03
#2018-04-12|1547.06
#2018-04-13|1544.72
#2018-04-16|1519.28
#2018-04-17|1511.25
#2018-04-18|1523.94
#2018-04-19|1533.84
#2018-04-20|1523.28
#2018-04-23|1517.29
#2018-04-24|1530.49
#2018-04-25|1521.23
#2018-04-26|1510.61
#2018-04-27|1524.82
#2018-04-30|1552.36
#2018-05-01|1552.25
#2018-05-02|1549.91
#2018-05-03|1537.46
#2018-05-04|1523.21
#2018-05-07|1522.11
#2018-05-08|1538.54
#2018-05-09|1541.60
#2018-05-10|1551.12
#2018-05-11|1569.88
#2018-05-14|1593.61
#2018-05-15|1577.15
#2018-05-16|1565.95
#2018-05-17|1555.15
#2018-05-18|1559.91
#2018-05-21|1582.47
#2018-05-22|1582.34
#2018-05-23|1557.10
#2018-05-24|1560.69
#2018-05-25|1559.85
#2018-05-28|1573.87
#2018-05-29|1558.39
#2018-05-30|1539.80
#2018-05-31|1561.59
#2018-06-01|1551.56
#2018-06-04|1570.34
#2018-06-05|1570.01
#2018-06-06|1578.87
#2018-06-07|1586.76
#2018-06-08|1566.29
#2018-06-11|1571.64
#2018-06-12|1571.89
#2018-06-13|1555.66
#2018-06-14|1541.83
#2018-06-15|1536.35
#2018-06-18|1536.38
#2018-06-19|1495.81
#2018-06-20|1511.66
#2018-06-21|1495.00
#2018-06-22|1501.57
#2018-06-25|1478.84
#2018-06-26|1479.53
#2018-06-27|1455.72
#2018-06-28|1462.79
#2018-06-29|1476.94
#2018-07-02|1476.95
#2018-07-03|1458.26
#2018-07-04|1447.76
#2018-07-05|1443.72
#2018-07-06|1454.56
#2018-07-09|1480.11
#2018-07-10|1478.62
#2018-07-11|1464.94
#2018-07-12|1473.01
#2018-07-13|1477.61
#2018-07-16|1482.40
#2018-07-17|1470.01
#2018-07-18|1467.06
#2018-07-19|1463.50
#2018-07-20|1469.93
#2018-07-23|1473.97
#2018-07-24|1484.27
#2018-07-25|1497.01
#2018-07-26|1492.36
#2018-07-27|1493.90
#2018-07-30|1492.55
#2018-07-31|1489.00
#2018-08-01|1476.74
#2018-08-02|1446.14
#2018-08-03|1438.65
#2018-08-06|1444.40
#2018-08-07|1466.60
#2018-08-08|1473.54
#2018-08-09|1480.18
#2018-08-10|1468.34
#2018-08-13|1449.60
#2018-08-14|1445.48
#2018-08-15|1425.88
#2018-08-16|1418.44
#2018-08-17|1419.59
#2018-08-20|1433.75
#2018-08-21|1441.50
#2018-08-22|1445.12
#2018-08-23|1433.53
#2018-08-24|1426.24
#2018-08-27|1452.71
#2018-08-28|1453.06
#2018-08-29|1464.63
#2018-08-30|1455.08
#2018-08-31|1447.74
#2018-09-03|1441.11
#2018-09-04|1453.65
#2018-09-05|1418.54
#2018-09-06|1401.79
#2018-09-07|1396.48
#2018-09-10|1375.28
#2018-09-11|1368.68
#2018-09-12|1371.28
#2018-09-13|1400.26
#2018-09-14|1417.73
#2018-09-17|1407.12
#2018-09-18|1419.48
#2018-09-19|1430.07
#2018-09-20|1426.68
#2018-09-21|1454.31
#2018-09-24|1431.46
#2018-09-25|1431.98
#2018-09-26|1441.87
#2018-09-27|1438.68
#2018-09-28|1437.00
#2018-10-01|1436.79
#2018-10-02|1402.60
#2018-10-03|1397.89
#2018-10-04|1380.44
#2018-10-05|1372.54
#2018-10-08|1355.70
#2018-10-09|1355.96
#2018-10-10|1354.73
#2018-10-11|1307.37
#2018-10-12|1328.43
#2018-10-15|1319.13
#2018-10-16|1312.88
#2018-10-17|1312.58
#2018-10-18|1320.79
#2018-10-19|1326.16
#2018-10-22|1355.63
#2018-10-23|1313.63
#2018-10-24|1308.66
#2018-10-25|1294.51
#2018-10-26|1285.71
#2018-10-29|1285.05
#2018-10-30|1269.57
#2018-10-31|1284.02
#2018-11-01|1305.55
#2018-11-02|1365.01
#2018-11-05|1332.24
#2018-11-06|1342.65
#2018-11-07|1349.33
#2018-11-08|1348.79
#2018-11-09|1324.17
#2018-11-12|1332.08
#2018-11-13|1343.89
#2018-11-14|1339.64
#2018-11-15|1360.71
#2018-11-16|1360.43
#2018-11-19|1375.21
#2018-11-20|1344.76
#2018-11-21|1350.30
#2018-11-22|1356.73
#2018-11-23|1355.21
#2018-11-26|1379.29
#2018-11-27|1370.60
#2018-11-28|1383.92
#2018-11-29|1375.88
#2018-11-30|1369.62
#2018-12-03|1411.85
#2018-12-04|1419.49
#2018-12-05|1398.46
#2018-12-06|1375.67
#2018-12-07|1373.18
#2018-12-10|1348.50
#2018-12-11|1353.82
#2018-12-12|1370.93
#2018-12-13|1389.88
#2018-12-14|1379.92
#2018-12-17|1378.15
#2018-12-18|1367.27
#2018-12-19|1373.97
#2018-12-20|1360.69
#2018-12-21|1354.82
#2018-12-24|1352.50
#2018-12-25|1352.50
#2018-12-26|1353.23
#2018-12-27|1343.18
#2018-12-28|1347.27
#2018-12-31|1360.45
#2019-01-01|1360.45
#2019-01-02|1328.25
#2019-01-03|1319.89
#2019-01-04|1349.36
#2019-01-07|1358.36
#2019-01-08|1368.69
#2019-01-09|1392.74
#2019-01-10|1397.67
#2019-01-11|1404.65
#2019-01-14|1389.78
#2019-01-15|1415.37
#2019-01-16|1420.62
#2019-01-17|1407.57
#2019-01-18|1425.27
#2019-01-21|1424.93
#2019-01-22|1420.47
#2019-01-23|1422.87
#2019-01-24|1428.96
#2019-01-25|1447.73
#2019-01-28|1447.72
#2019-01-29|1445.53
#2019-01-30|1448.96
#2019-01-31|1466.74
#2019-02-01|1465.52
#2019-02-04|1476.94
#2019-02-05|1476.98
#2019-02-06|1476.98
#2019-02-07|1476.81
#2019-02-08|1484.33
#2019-02-11|1494.72
#2019-02-12|1496.81
#2019-02-13|1516.78
#2019-02-14|1517.19
#2019-02-15|1491.64
#2019-02-18|1511.66
#2019-02-19|1512.08
#2019-02-20|1531.71
#2019-02-21|1544.13
#2019-02-22|1553.04
#2019-02-25|1553.97
#2019-02-26|1543.78
#2019-02-27|1548.93
#2019-02-28|1545.55
#2019-03-01|1550.03
#2019-03-04|1555.24
#2019-03-05|1542.95
#2019-03-06|1546.95
#2019-03-07|1533.33
#2019-03-08|1510.29
#2019-03-11|1523.72
#2019-03-12|1543.12
#2019-03-13|1539.05
#2019-03-14|1535.35
#2019-03-15|1542.04
#2019-03-18|1558.92
#2019-03-19|1560.06
#2019-03-20|1550.27
#2019-03-21|1543.42
#2019-03-22|1553.34
#2019-03-25|1530.83
#2019-03-26|1537.47
#2019-03-27|1546.62
#2019-03-28|1554.71
#2019-03-29|1574.57
#2019-04-01|1604.13
#2019-04-02|1613.26
#2019-04-03|1625.08
#2019-04-04|1617.80
#2019-04-05|1617.68
#2019-04-08|1615.69
#2019-04-09|1617.93
#2019-04-10|1619.15
#2019-04-11|1600.37
#2019-04-12|1599.55
#2019-04-15|1598.02
#2019-04-16|1601.05
#2019-04-17|1596.31
#2019-04-18|1592.75
#2019-04-19|1592.75
#2019-04-22|1592.72
#2019-04-23|1593.61
#2019-04-24|1589.86
#2019-04-25|1583.32
#2019-04-26|1586.46
#2019-04-29|1596.67
#2019-04-30|1585.24
#2019-05-01|1585.29
#2019-05-02|1607.36
#2019-05-03|1616.43
#2019-05-06|1566.44
#2019-05-07|1576.39
#2019-05-08|1556.42
#2019-05-09|1517.96
#2019-05-10|1530.33
#2019-05-13|1530.21
#2019-05-14|1508.78
#2019-05-15|1517.04
#2019-05-16|1522.26
#2019-05-17|1506.58
#2019-05-20|1504.07
#2019-05-21|1499.31
#2019-05-22|1510.31
#2019-05-23|1492.79
#2019-05-24|1498.63
#2019-05-27|1498.37
#2019-05-28|1510.76
#2019-05-29|1501.81
#2019-05-30|1484.52
#2019-05-31|1472.61
#2019-06-03|1463.89
#2019-06-04|1458.09
#2019-06-05|1472.68
#2019-06-06|1480.87
#2019-06-07|1480.67
#2019-06-10|1513.98
#2019-06-11|1528.16
#2019-06-12|1500.65
#2019-06-13|1500.83
#2019-06-14|1490.27
#2019-06-17|1497.63
#2019-06-18|1515.98
#2019-06-19|1556.89
#2019-06-20|1576.85
#2019-06-21|1569.10
#2019-06-24|1572.92
#2019-06-25|1563.42
#2019-06-26|1564.25
#2019-06-27|1586.94
#2019-06-28|1579.91
#2019-07-01|1579.85
#2019-07-02|1610.01
#2019-07-03|1616.72
#2019-07-04|1616.57
#2019-07-05|1618.78
#2019-07-08|1594.66
#2019-07-09|1576.80
#2019-07-10|1577.80
#2019-07-11|1589.51
#2019-07-12|1595.22
#2019-07-15|1594.90
#2019-07-16|1601.93
#2019-07-17|1602.31
#2019-07-18|1598.97
#2019-07-19|1618.09
#2019-07-22|1595.10
#2019-07-23|1598.81
#2019-07-24|1596.88
#2019-07-25|1592.82
#2019-07-26|1579.41
#2019-07-29|1555.15
#2019-07-30|1555.43
#2019-07-31|1533.71
#2019-08-01|1513.97
#2019-08-02|1483.16
#2019-08-05|1433.85
#2019-08-06|1425.21
#2019-08-07|1429.22
#2019-08-08|1443.05
#2019-08-09|1427.77
#2019-08-12|1414.81
#2019-08-13|1378.09
#2019-08-14|1372.18
#2019-08-15|1396.16
#2019-08-16|1424.10
#2019-08-19|1458.87
#2019-08-20|1454.52
#2019-08-21|1455.28
#2019-08-22|1437.65
#2019-08-23|1442.54
#2019-08-26|1408.04
#2019-08-27|1411.40
#2019-08-28|1411.28
#2019-08-29|1419.63
#2019-08-30|1410.95
#2019-09-02|1392.59
#2019-09-03|1391.03
#2019-09-04|1462.50
#2019-09-05|1451.16
#2019-09-06|1462.61
#2019-09-09|1460.21
#2019-09-10|1458.13
#2019-09-11|1479.43
#2019-09-12|1475.06
#2019-09-13|1493.14
#2019-09-16|1474.61
#2019-09-17|1458.32
#2019-09-18|1458.37
#2019-09-19|1436.84
#2019-09-20|1431.58
#2019-09-23|1418.44
#2019-09-24|1422.67
#2019-09-25|1403.16
#2019-09-26|1404.48
#2019-09-27|1405.01
#2019-09-30|1407.88
#2019-10-01|1407.39
#2019-10-02|1411.56
#2019-10-03|1417.46
#2019-10-04|1399.25
#2019-10-07|1399.25
#2019-10-08|1398.43
#2019-10-09|1380.59
#2019-10-10|1379.82
#2019-10-11|1411.02
#2019-10-14|1422.66
#2019-10-15|1421.03
#2019-10-16|1436.65
#2019-10-17|1445.18
#2019-10-18|1435.72
#2019-10-21|1437.16
#2019-10-22|1442.20
#2019-10-23|1431.72
#2019-10-24|1445.36
#2019-10-25|1444.93
#2019-10-28|1463.32
#2019-10-29|1462.37
#2019-10-30|1460.08
#2019-10-31|1477.06
#2019-11-01|1488.25
#2019-11-04|1511.79
#2019-11-05|1516.44
#2019-11-06|1521.44
#2019-11-07|1532.26
#2019-11-08|1522.61
#2019-11-11|1479.35
#2019-11-12|1485.41
#2019-11-13|1453.09
#2019-11-14|1437.86
#2019-11-15|1437.58
#2019-11-18|1454.86
#2019-11-19|1477.94
#2019-11-20|1465.73
#2019-11-21|1445.07
#2019-11-22|1447.04
#2019-11-25|1471.92
#2019-11-26|1465.37
#2019-11-27|1471.21
#2019-11-28|1469.05
#2019-11-29|1445.86
#2019-12-02|1448.49
#2019-12-03|1446.16
#2019-12-04|1426.24
#2019-12-05|1433.16
#2019-12-06|1447.63
#2019-12-09|1440.67
#2019-12-10|1433.90
#2019-12-11|1443.38
#2019-12-12|1467.68
#2019-12-13|1508.96
#2019-12-16|1497.04
#2019-12-17|1507.58
#2019-12-18|1501.21
#2019-12-19|1490.42
#2019-12-20|1493.60
#2019-12-23|1497.04
#2019-12-24|1496.83
#2019-12-25|1496.83
#2019-12-26|1496.84
#2019-12-27|1512.27
#2019-12-30|1519.89
#2019-12-31|1513.27
#2020-01-01|1513.27
#2020-01-02|1538.28
#2020-01-03|1541.38
#2020-01-06|1530.80
#2020-01-07|1536.87
#2020-01-08|1525.11
#2020-01-09|1553.87
#2020-01-10|1560.86
#2020-01-13|1574.09
#2020-01-14|1578.53
#2020-01-15|1576.55
#2020-01-16|1587.03
#2020-01-17|1598.18
#2020-01-20|1578.28
#2020-01-21|1532.88
#2020-01-22|1548.22
#2020-01-23|1524.65
#2020-01-24|1528.42
#2020-01-27|1527.37
#2020-01-28|1527.67
#2020-01-29|1482.34
#2020-01-30|1445.92
#2020-01-31|1441.30
#2020-02-03|1440.63
#2020-02-04|1452.06
#2020-02-05|1458.64
#2020-02-06|1493.75
#2020-02-07|1488.08
#2020-02-10|1473.98
#2020-02-11|1485.84
#2020-02-12|1501.97
#2020-02-13|1497.04
#2020-02-14|1505.42
#2020-02-17|1511.87
#2020-02-18|1492.85
#2020-02-19|1497.74
#2020-02-20|1491.58
#2020-02-21|1475.13
#2020-02-24|1449.16
#2020-02-25|1451.69
#2020-02-26|1444.47
#2020-02-27|1454.57
#2020-02-28|1424.26
#2020-03-02|1422.65
#2020-03-03|1424.19
#2020-03-04|1423.36
#2020-03-05|1455.57
#2020-03-06|1426.51
#2020-03-09|1364.46
#2020-03-10|1379.15
#2020-03-11|1376.83
#2020-03-12|1320.88
#2020-03-13|1302.80
#2020-03-16|1251.57
#2020-03-17|1259.98
#2020-03-18|1204.98
#2020-03-19|1149.47
#2020-03-20|1194.29
#2020-03-23|1125.74
#2020-03-24|1176.18
#2020-03-25|1233.92
#2020-03-26|1230.94
#2020-03-27|1244.84
#2020-03-30|1219.57
#2020-03-31|1250.45
#2020-04-01|1237.51
#2020-04-02|1243.47
#2020-04-03|1250.62
#2020-04-06|1282.05
#2020-04-07|1316.07
#2020-04-08|1304.96
#2020-04-09|1326.27
#2020-04-10|1326.27
#2020-04-13|1326.28
#2020-04-14|1337.35
#2020-04-15|1323.31
#2020-04-16|1313.76
#2020-04-17|1344.89
#2020-04-20|1335.67
#2020-04-21|1304.23
#2020-04-22|1308.68
#2020-04-23|1315.75
#2020-04-24|1303.91
#2020-04-27|1326.72
#2020-04-28|1343.64
#2020-04-29|1344.38
#2020-04-30|1344.08
#2020-05-01|1344.06
#2020-05-04|1293.00
#2020-05-05|1310.06
#2020-05-06|1328.02
#2020-05-07|1318.00
#2020-05-08|1328.13
#2020-05-11|1344.52
#2020-05-12|1326.36
#2020-05-13|1321.83
#2020-05-14|1301.16
#2020-05-15|1304.89
#2020-05-18|1311.92
#2020-05-19|1342.44
#2020-05-20|1343.49
#2020-05-21|1332.82
#2020-05-22|1245.07
#2020-05-25|1243.21
#2020-05-26|1270.57
#2020-05-27|1262.05
#2020-05-28|1248.58
#2020-05-29|1242.00
#2020-06-01|1289.99
#2020-06-02|1315.49
#2020-06-03|1339.72
#2020-06-04|1344.94
#2020-06-05|1375.25
#2020-06-08|1383.20
#2020-06-09|1406.01
#2020-06-10|1401.37
#2020-06-11|1369.77
#2020-06-12|1372.06
#2020-06-15|1337.62
#2020-06-16|1366.97
#2020-06-17|1378.33
#2020-06-18|1381.93
#2020-06-19|1394.00
#2020-06-22|1387.79
#2020-06-23|1407.17
#2020-06-24|1404.58
#2020-06-25|1404.53
#2020-06-26|1391.21
#2020-06-29|1372.70
#2020-06-30|1382.74
#2020-07-01|1382.68
#2020-07-02|1422.16
#2020-07-03|1426.38
#2020-07-06|1464.45
#2020-07-07|1440.59
#2020-07-08|1444.81
#2020-07-09|1441.69
#2020-07-10|1423.39
#2020-07-13|1425.75
#2020-07-14|1419.60
#2020-07-15|1415.07
#2020-07-16|1387.84
#2020-07-17|1399.07
#2020-07-20|1391.77
#2020-07-21|1424.59
#2020-07-22|1393.10
#2020-07-23|1404.54
#2020-07-24|1373.53
#2020-07-27|1368.35
#2020-07-28|1379.55
#2020-07-29|1384.23
#2020-07-30|1381.18
#2020-07-31|1383.59
#2020-08-03|1381.16
#2020-08-04|1412.64
#2020-08-05|1417.59
#2020-08-06|1412.41
#2020-08-07|1399.93
#2020-08-10|1398.31
#2020-08-11|1425.02
#2020-08-12|1441.18
#2020-08-13|1445.58
#2020-08-14|1446.30
#2020-08-17|1455.46
#2020-08-18|1453.42
#2020-08-19|1446.39
#2020-08-20|1423.25
#2020-08-21|1452.07
#2020-08-24|1480.54
#2020-08-25|1476.80
#2020-08-26|1473.78
#2020-08-27|1463.87
#2020-08-28|1489.04
#2020-08-31|1486.89
#2020-09-01|1491.45
#2020-09-02|1492.09
#2020-09-03|1491.78
#2020-09-04|1465.29
#2020-09-07|1473.35
#2020-09-08|1463.40
#2020-09-09|1462.89
#2020-09-10|1454.52
#2020-09-11|1466.11
#2020-09-14|1473.72
#2020-09-15|1489.34
#2020-09-16|1489.95
#2020-09-17|1470.37
#2020-09-18|1473.04
#2020-09-21|1446.35
#2020-09-22|1428.46
#2020-09-23|1435.56
#2020-09-24|1412.15
#2020-09-25|1414.70
#2020-09-28|1414.65
#2020-09-29|1407.37
#2020-09-30|1413.48
#2020-10-01|1413.45
#2020-10-02|1413.44
#2020-10-05|1434.34
#2020-10-06|1449.29
#2020-10-07|1460.57
#2020-10-08|1458.58
#2020-10-09|1447.76
#2020-10-12|1459.57
#2020-10-13|1459.64
#2020-10-14|1457.64
#2020-10-15|1429.74
#2020-10-16|1428.12
#2020-10-19|1434.25
#2020-10-20|1438.73
#2020-10-21|1439.55
#2020-10-22|1443.25
#2020-10-23|1445.13
#2020-10-26|1445.13
#2020-10-27|1428.27
#2020-10-28|1429.68
#2020-10-29|1424.62
#2020-10-30|1395.54
#2020-11-02|1404.14
#2020-11-03|1441.09
#2020-11-04|1446.21
#2020-11-05|1482.36
#2020-11-06|1485.95
#2020-11-09|1501.72
#2020-11-10|1539.39
#2020-11-11|1543.25
#2020-11-12|1525.27
#2020-11-13|1529.83
#2020-11-16|1555.62
#2020-11-17|1571.81
#2020-11-18|1575.60
#2020-11-19|1570.69
#2020-11-20|1579.25
#2020-11-23|1559.16
#2020-11-24|1583.43
#2020-11-25|1583.94
#2020-11-26|1582.53
#2020-11-27|1581.22
#2020-11-30|1550.37
#2020-12-01|1563.48
#2020-12-02|1564.36
#2020-12-03|1573.23
#2020-12-04|1579.45
#2020-12-07|1568.02
#2020-12-08|1561.78
#2020-12-09|1574.28
#2020-12-10|1578.25
#2020-12-11|1580.47
#2020-12-14|1582.13
#2020-12-15|1567.46
#2020-12-16|1585.00
#2020-12-17|1590.63
#2020-12-18|1585.02
#2020-12-21|1583.12
#2020-12-22|1557.26
#2020-12-23|1576.39
#2020-12-24|1587.67
#2020-12-25|1587.67
#2020-12-28|1607.80
#2020-12-29|1606.07
#2020-12-30|1633.69
#2020-12-31|1625.77
#2021-01-01|1625.77
#2021-01-04|1667.27
#2021-01-05|1685.90
#2021-01-06|1661.68
#2021-01-07|1664.76
#2021-01-08|1684.10
#2021-01-11|1669.56
#2021-01-12|1694.74
#2021-01-13|1693.91
#2021-01-14|1686.14
#2021-01-15|1697.48
#2021-01-18|1712.74
#2021-01-19|1761.31
#2021-01-20|1755.30
#2021-01-21|1757.74
#2021-01-22|1727.09
#2021-01-25|1750.55
#2021-01-26|1719.78
#2021-01-27|1717.11
#2021-01-28|1673.65
#2021-01-29|1659.82
#2021-02-01|1685.22
#2021-02-02|1706.86
#2021-02-03|1703.77
#2021-02-04|1698.17
#2021-02-05|1719.44
#2021-02-08|1730.95
#2021-02-09|1741.14
#2021-02-10|1765.20
#2021-02-11|1773.70
#2021-02-12|1773.68
#2021-02-15|1773.70
#2021-02-16|1815.78
#2021-02-17|1831.72
#2021-02-18|1803.92
#2021-02-19|1806.91
#2021-02-22|1806.73
#2021-02-23|1860.80
#2021-02-24|1803.92
#2021-02-25|1817.08
#2021-02-26|1757.70
#2021-03-01|1778.34
#2021-03-02|1753.22
#2021-03-03|1786.90
#2021-03-04|1768.60
#2021-03-05|1754.63
#2021-03-08|1722.73
#2021-03-09|1758.67
#2021-03-10|1762.82
#2021-03-11|1787.82
#2021-03-12|1751.26
#2021-03-15|1771.90
#2021-03-16|1772.92
#2021-03-17|1780.59
#2021-03-18|1792.76
#2021-03-19|1772.20
#2021-03-22|1765.77
#2021-03-23|1749.82
#2021-03-24|1701.16
#2021-03-25|1728.62
#2021-03-26|1744.29
#2021-03-29|1753.99
#2021-03-30|1771.14
#2021-03-31|1743.41
#2021-04-01|1756.08
#2021-04-02|1756.08
#2021-04-05|1756.18
#2021-04-06|1755.99
#2021-04-07|1747.36
#2021-04-08|1787.13
#2021-04-09|1773.80
#2021-04-12|1751.87
#2021-04-13|1768.57
#2021-04-14|1786.17
#2021-04-15|1790.27
#2021-04-16|1790.69
#2021-04-19|1800.79
#2021-04-20|1807.94
#2021-04-21|1787.43
#2021-04-22|1798.28
#2021-04-23|1808.35
#2021-04-26|1817.22
#2021-04-27|1816.78
#2021-04-28|1819.23
#2021-04-29|1840.56
#2021-04-30|1798.94
#2021-05-03|1777.96
#2021-05-04|1796.51
#2021-05-05|1788.23
#2021-05-06|1800.36
#2021-05-07|1810.77
#2021-05-10|1826.28
#2021-05-11|1782.74
#2021-05-12|1778.24
#2021-05-13|1744.63
#2021-05-14|1778.20
#2021-05-17|1780.13
#2021-05-18|1806.89
#2021-05-19|1807.13
#2021-05-20|1796.74
#2021-05-21|1798.89
#2021-05-24|1798.70
#2021-05-25|1822.90
#2021-05-26|1845.74
#2021-05-27|1853.31
#2021-05-28|1855.05
#2021-05-31|1826.86
#2021-06-01|1841.19
#2021-06-02|1832.86
#2021-06-03|1812.73
#2021-06-04|1811.84
#2021-06-07|1806.42
#2021-06-08|1807.86
#2021-06-09|1807.95
#2021-06-10|1805.16
#2021-06-11|1808.26
#2021-06-14|1807.83
#2021-06-15|1788.65
#2021-06-16|1785.56
#2021-06-17|1785.70
#2021-06-18|1797.45
#2021-06-21|1773.68
#2021-06-22|1773.62
#2021-06-23|1795.13
#2021-06-24|1796.32
#2021-06-25|1806.91
#2021-06-28|1798.73
#2021-06-29|1786.82
#2021-06-30|1789.92
#2021-07-01|1790.02
#2021-07-02|1777.93
#2021-07-05|1789.73
#2021-07-06|1786.51
#2021-07-07|1799.78
#2021-07-08|1767.27
#2021-07-09|1765.71
#2021-07-12|1779.55
#2021-07-13|1803.59
#2021-07-14|1782.80
#2021-07-15|1795.28
#2021-07-16|1800.48
#2021-07-19|1770.74
#2021-07-20|1758.16
#2021-07-21|1766.47
#2021-07-22|1800.75
#2021-07-23|1774.30
#2021-07-26|1738.07
#2021-07-27|1684.66
#2021-07-28|1694.38
#2021-07-29|1730.95
#2021-07-30|1732.13
#2021-08-02|1751.33
#2021-08-03|1748.08
#2021-08-04|1745.92
#2021-08-05|1734.48
#2021-08-06|1737.23
#2021-08-09|1739.07
#2021-08-10|1733.61
#2021-08-11|1739.34
#2021-08-12|1731.12
#2021-08-13|1738.69
#2021-08-16|1743.58
#2021-08-17|1738.54
#2021-08-18|1743.71
#2021-08-19|1731.08
#2021-08-20|1704.41
#2021-08-23|1727.56
#2021-08-24|1737.68
#2021-08-25|1740.52
#2021-08-26|1730.70
#2021-08-27|1734.69
#2021-08-30|1741.53
#2021-08-31|1741.65
#2021-09-01|1749.91
#2021-09-02|1751.35
#2021-09-03|1743.14
#2021-09-06|1755.13
#2021-09-07|1756.23
#2021-09-08|1748.98
#2021-09-09|1737.14
#2021-09-10|1759.82
#2021-09-13|1745.87
#2021-09-14|1730.87
#2021-09-15|1682.12
#2021-09-16|1651.41
#2021-09-17|1648.26
#2021-09-20|1585.48
#2021-09-21|1619.41
#2021-09-22|1619.88
#2021-09-23|1632.29
#2021-09-24|1600.40
#2021-09-27|1590.54
#2021-09-28|1591.17
#2021-09-29|1614.65
#2021-09-30|1622.58
#2021-10-01|1622.24
#2021-10-04|1606.05
#2021-10-05|1615.69
#2021-10-06|1607.52
#2021-10-07|1627.85
#2021-10-08|1624.05
#2021-10-11|1615.25
#2021-10-12|1606.11
#2021-10-13|1606.24
#2021-10-14|1606.65
#2021-10-15|1623.39
#2021-10-18|1625.75
#2021-10-19|1649.50
#2021-10-20|1660.49
#2021-10-21|1647.54
#2021-10-22|1651.47
#2021-10-25|1657.32
#2021-10-26|1655.42
#2021-10-27|1640.26
#2021-10-28|1640.62
#2021-10-29|1639.04
#2021-11-01|1629.86
#2021-11-02|1626.12
#2021-11-03|1612.71
#2021-11-04|1614.93
#2021-11-05|1615.71
#2021-11-08|1624.39
#2021-11-09|1620.79
#2021-11-10|1613.12
#2021-11-11|1619.85
#2021-11-12|1614.79
#2021-11-15|1629.62
#2021-11-16|1637.98
#2021-11-17|1633.51
#2021-11-18|1630.36
#2021-11-19|1628.63
#2021-11-22|1635.49
#2021-11-23|1628.14
#2021-11-24|1640.16
#2021-11-25|1644.31
#2021-11-26|1603.78
#2021-11-29|1588.35
#2021-11-30|1555.88
#2021-12-01|1560.72
#2021-12-02|1564.24
#2021-12-03|1573.12
#2021-12-06|1562.50
#2021-12-07|1587.42
#2021-12-08|1592.21
#2021-12-09|1602.35
#2021-12-10|1585.28
#2021-12-13|1577.30
#2021-12-14|1553.14
#2021-12-15|1549.40
#2021-12-16|1556.75
#2021-12-17|1540.54
#2021-12-20|1517.16
#2021-12-21|1524.22
#2021-12-22|1530.05
#2021-12-23|1537.49
#2021-12-24|1545.02
#2021-12-27|1544.80
#2021-12-28|1555.63
#2021-12-29|1553.55
#2021-12-30|1555.69
#2021-12-31|1553.96
#2022-01-03|1559.89
#2022-01-04|1560.62
#2022-01-05|1544.60
#2022-01-06|1541.70
#2022-01-07|1553.35
#2022-01-10|1557.74
#2022-01-11|1549.76
#2022-01-12|1570.96
#2022-01-13|1575.05
#2022-01-14|1586.83
#2022-01-17|1583.27
#2022-01-18|1580.26
#2022-01-19|1588.98
#2022-01-20|1629.03
#2022-01-21|1640.44
#2022-01-24|1625.16
#2022-01-25|1599.66
#2022-01-26|1598.17
#2022-01-27|1582.67
#2022-01-28|1547.62
#2022-01-31|1548.06
#2022-02-01|1548.75
#2022-02-02|1548.87
#2022-02-03|1548.94
#2022-02-04|1594.03
#2022-02-07|1595.68
#2022-02-08|1598.82
#2022-02-09|1618.41
#2022-02-10|1623.57
#2022-02-11|1622.44
#2022-02-14|1608.06
#2022-02-15|1608.30
#2022-02-16|1624.86
#2022-02-17|1631.12
#2022-02-18|1619.52
#2022-02-21|1617.00
#2022-02-22|1573.16
#2022-02-23|1570.74
#2022-02-24|1526.02
#2022-02-25|1522.92
#2022-02-28|1503.54
#2022-03-01|1500.46
#2022-03-02|1469.79
#2022-03-03|1489.00
#2022-03-04|1463.52
#2022-03-07|1418.54
#2022-03-08|1409.26
#2022-03-09|1396.20
#2022-03-10|1433.09
#2022-03-11|1440.85
#2022-03-14|1415.81
#2022-03-15|1346.39
#2022-03-16|1401.67
#2022-03-17|1485.45
#2022-03-18|1495.63
#2022-03-21|1496.09
#2022-03-22|1506.76
#2022-03-23|1511.21
#2022-03-24|1513.76
#2022-03-25|1488.89
#2022-03-28|1487.00
#2022-03-29|1490.96
#2022-03-30|1514.94
#2022-03-31|1499.64
#2022-04-01|1502.82
#2022-04-04|1513.95
#2022-04-05|1513.77
#2022-04-06|1489.85
#2022-04-07|1475.42
#2022-04-08|1488.83
#2022-04-11|1457.20
#2022-04-12|1453.71
#2022-04-13|1449.31
#2022-04-14|1461.89
#2022-04-15|1461.89
#2022-04-18|1461.79
#2022-04-19|1444.83
#2022-04-20|1447.40
#2022-04-21|1441.97
#2022-04-22|1437.15
#2022-04-25|1399.24
#2022-04-26|1399.89
#2022-04-27|1403.28
#2022-04-28|1420.33
#2022-04-29|1424.21
#2022-05-02|1423.92
#2022-05-03|1429.04
#2022-05-04|1425.05
#2022-05-05|1421.84
#2022-05-06|1383.63
#2022-05-09|1383.61
#2022-05-10|1370.14
#2022-05-11|1366.79
#2022-05-12|1356.13
#2022-05-13|1381.81
#2022-05-16|1386.51
#2022-05-17|1417.65
#2022-05-18|1428.16
#2022-05-19|1406.70
#2022-05-20|1439.16
#2022-05-23|1425.91
#2022-05-24|1408.32
#2022-05-25|1412.33
#2022-05-26|1412.49
#2022-05-27|1439.08
#2022-05-30|1455.40
#2022-05-31|1458.85
#2022-06-01|1462.46
#2022-06-02|1452.67
#2022-06-03|1452.75
#2022-06-06|1473.87
#2022-06-07|1463.52
#2022-06-08|1472.49
#2022-06-09|1465.14
#2022-06-10|1457.32
#2022-06-13|1424.94
#2022-06-14|1417.37
#2022-06-15|1418.93
#2022-06-16|1399.29
#2022-06-17|1402.02
#2022-06-20|1412.02
#2022-06-21|1427.99
#2022-06-22|1402.12
#2022-06-23|1407.22
#2022-06-24|1430.66
#2022-06-27|1470.62
#2022-06-28|1494.78
#2022-06-29|1479.94
#2022-06-30|1475.87
#2022-07-01|1475.89
#2022-07-04|1470.03
#2022-07-05|1473.88
#2022-07-06|1461.75
#2022-07-07|1469.23
#2022-07-08|1478.23
#2022-07-11|1450.66
#2022-07-12|1444.75
#2022-07-13|1449.21
#2022-07-14|1440.30
#2022-07-15|1419.52
#2022-07-18|1446.67
#2022-07-19|1435.85
#2022-07-20|1446.29
#2022-07-21|1417.23
#2022-07-22|1418.60
#2022-07-25|1424.66
#2022-07-26|1441.84
#2022-07-27|1434.82
#2022-07-28|1436.42
#2022-07-29|1420.68
#2022-08-01|1409.13
#2022-08-02|1378.08
#2022-08-03|1377.05
#2022-08-04|1398.31
#2022-08-05|1411.07
#2022-08-08|1409.43
#2022-08-09|1408.81
#2022-08-10|1387.57
#2022-08-11|1412.44
#2022-08-12|1419.97
#2022-08-15|1412.55
#2022-08-16|1410.13
#2022-08-17|1413.60
#2022-08-18|1400.70
#2022-08-19|1400.34
#2022-08-22|1392.76
#2022-08-23|1376.94
#2022-08-24|1356.43
#2022-08-25|1386.45
#2022-08-26|1393.55
#2022-08-29|1377.65
#2022-08-30|1371.68
#2022-08-31|1367.08
#2022-09-01|1350.48
#2022-09-02|1345.78
#2022-09-05|1342.94
#2022-09-06|1340.04
#2022-09-07|1327.71
#2022-09-08|1321.81
#2022-09-09|1353.24
#2022-09-12|1353.32
#2022-09-13|1356.31
#2022-09-14|1325.74
#2022-09-15|1326.19
#2022-09-16|1325.51
#2022-09-19|1316.34
#2022-09-20|1331.56
#2022-09-21|1320.37
#2022-09-22|1295.46
#2022-09-23|1283.03
#2022-09-26|1269.27
#2022-09-27|1264.38
#2022-09-28|1217.32
#2022-09-29|1206.24
#2022-09-30|1214.34
#2022-10-03|1212.17
#2022-10-04|1212.17
#2022-10-05|1271.80
#2022-10-06|1270.35
#2022-10-07|1262.59
#2022-10-10|1227.95
#2022-10-11|1213.43
#2022-10-12|1207.31
#2022-10-13|1188.28
#2022-10-14|1187.24
#2022-10-17|1189.58
#2022-10-18|1202.00
#2022-10-19|1186.20
#2022-10-20|1180.78
#2022-10-21|1163.94
#2022-10-24|1103.05
#2022-10-25|1086.54
#2022-10-26|1105.00
#2022-10-27|1110.34
#2022-10-28|1077.43
#2022-10-31|1068.43
#2022-11-01|1118.03
#2022-11-02|1141.64
#2022-11-03|1116.35
#2022-11-04|1160.80
#2022-11-07|1194.05
#2022-11-08|1203.41
#2022-11-09|1192.90
#2022-11-10|1179.26
#2022-11-11|1264.27
#2022-11-14|1297.23
#2022-11-15|1325.14
#2022-11-16|1324.11
#2022-11-17|1318.98
#2022-11-18|1307.03
#2022-11-21|1288.50
#2022-11-22|1277.79
#2022-11-23|1277.81
#2022-11-24|1289.23
#2022-11-25|1282.01
#2022-11-28|1262.21
#2022-11-29|1311.56
#2022-11-30|1338.22
#2022-12-01|1365.04
#2022-12-02|1353.69
#2022-12-05|1405.20
#2022-12-06|1414.70
#2022-12-07|1369.81
#2022-12-08|1416.32
#2022-12-09|1451.91
#2022-12-12|1440.77
#2022-12-13|1467.74
#2022-12-14|1457.02
#2022-12-15|1444.53
#2022-12-16|1445.44
#2022-12-19|1425.72
#2022-12-20|1425.09
#2022-12-21|1423.88
#2022-12-22|1440.63
#2022-12-23|1449.55
#2022-12-26|1449.55
#2022-12-27|1450.15
#2022-12-28|1464.44
#2022-12-29|1448.72
#2022-12-30|1458.36
#2023-01-02|1458.36
#2023-01-03|1480.89
#2023-01-04|1510.53
#2023-01-05|1510.18
#2023-01-06|1497.43
#2023-01-09|1514.94
#2023-01-10|1510.59
#2023-01-11|1495.43
#2023-01-12|1518.82
#2023-01-13|1519.62
#2023-01-16|1527.99
#2023-01-17|1501.22
#2023-01-18|1514.99
#2023-01-19|1516.79
#2023-01-20|1529.30
#2023-01-23|1528.31
#2023-01-24|1528.24
#2023-01-25|1528.14
#2023-01-26|1551.14
#2023-01-27|1551.16
#2023-01-30|1541.04
#2023-01-31|1519.38
#2023-02-01|1525.15
#2023-02-02|1518.33
#2023-02-03|1513.79
#2023-02-06|1491.85
#2023-02-07|1486.23
#2023-02-08|1492.23
#2023-02-09|1513.81
#2023-02-10|1496.76
#2023-02-13|1483.56
#2023-02-14|1489.87
#2023-02-15|1462.33
#2023-02-16|1468.47
#2023-02-17|1451.26
#2023-02-20|1454.43
#2023-02-21|1446.03
#2023-02-22|1439.37
#2023-02-23|1417.31
#2023-02-24|1409.20
#2023-02-27|1408.85
#2023-02-28|1409.41
#2023-03-01|1447.62
#2023-03-02|1451.71
#2023-03-03|1454.57
#2023-03-06|1465.16
#2023-03-07|1459.90
#2023-03-08|1435.60
#2023-03-09|1436.51
#2023-03-10|1394.73
#2023-03-13|1423.82
#2023-03-14|1396.93
#2023-03-15|1404.48
#2023-03-16|1376.10
#2023-03-17|1402.09
#2023-03-20|1368.93
#2023-03-21|1381.08
#2023-03-22|1408.22
#2023-03-23|1416.57
#2023-03-24|1415.54
#2023-03-27|1401.33
#2023-03-28|1410.19
#2023-03-29|1424.49
#2023-03-30|1427.31
#2023-03-31|1429.59
#2023-04-03|1441.86
#2023-04-04|1440.06
#2023-04-05|1439.96
#2023-04-06|1443.10
#2023-04-07|1443.10
#2023-04-10|1443.08
#2023-04-11|1453.03
#2023-04-12|1456.51
#2023-04-13|1453.53
#2023-04-14|1450.81
#2023-04-17|1465.71
#2023-04-18|1460.92
#2023-04-19|1446.93
#2023-04-20|1444.14
#2023-04-21|1431.98
#2023-04-24|1425.04
#2023-04-25|1410.08
#2023-04-26|1423.24
#2023-04-27|1432.09
#2023-04-28|1437.78
#2023-05-01|1437.79
#2023-05-02|1439.38
#2023-05-03|1423.39
#2023-05-04|1431.49
#2023-05-05|1419.40
#2023-05-08|1431.64
#2023-05-09|1405.22
#2023-05-10|1403.50
#2023-05-11|1401.02
#2023-05-12|1379.97
#2023-05-15|1405.19
#2023-05-16|1398.12
#2023-05-17|1370.90
#2023-05-18|1371.39
#2023-05-19|1370.04
#2023-05-22|1376.81
#2023-05-23|1366.92
#2023-05-24|1352.59
#2023-05-25|1335.86
#2023-05-26|1335.88
#2023-05-29|1329.60
#2023-05-30|1327.84
#2023-05-31|1305.26
#2023-06-01|1304.04
#2023-06-02|1343.06
#2023-06-05|1362.53
#2023-06-06|1356.58
#2023-06-07|1366.62
#2023-06-08|1374.55
#2023-06-09|1374.68
#2023-06-12|1381.34
#2023-06-13|1390.06
#2023-06-14|1384.59
#2023-06-15|1390.40
#2023-06-16|1403.38
#2023-06-19|1401.69
#2023-06-20|1392.09
#2023-06-21|1373.91
#2023-06-22|1373.34
#2023-06-23|1346.62
#2023-06-26|1337.50
#2023-06-27|1357.71
#2023-06-28|1363.79
#2023-06-29|1351.49
#2023-06-30|1345.17
#2023-07-03|1368.12
#2023-07-04|1374.70
#2023-07-05|1359.88
#2023-07-06|1325.98
#2023-07-07|1308.75
#2023-07-10|1311.42
#2023-07-11|1329.79
#2023-07-12|1338.72
#2023-07-13|1370.55
#2023-07-14|1373.79
#2023-07-17|1373.78
#2023-07-18|1358.41
#2023-07-19|1351.10
#2023-07-20|1347.54
#2023-07-21|1358.15
#2023-07-24|1330.39
#2023-07-25|1356.43
#2023-07-26|1364.15
#2023-07-27|1385.27
#2023-07-28|1396.10
#2023-07-31|1389.25
#2023-08-01|1385.11
#2023-08-02|1356.96
#2023-08-03|1358.45
#2023-08-04|1343.21
#2023-08-07|1344.73
#2023-08-08|1322.09
#2023-08-09|1317.48
#2023-08-10|1320.63
#2023-08-11|1313.88
#2023-08-14|1294.84
#2023-08-15|1281.12
#2023-08-16|1266.60
#2023-08-17|1268.18
#2023-08-18|1248.91
#2023-08-21|1218.26
#2023-08-22|1230.04
#2023-08-23|1234.38
#2023-08-24|1247.95
#2023-08-25|1230.47
#2023-08-28|1240.32
#2023-08-29|1270.62
#2023-08-30|1276.49
#2023-08-31|1270.94
#2023-09-01|1270.37
#2023-09-04|1291.11
#2023-09-05|1265.07
#2023-09-06|1260.38
#2023-09-07|1247.87
#2023-09-08|1249.81
#2023-09-11|1230.06
#2023-09-12|1234.00
#2023-09-13|1236.66
#2023-09-14|1225.81
#2023-09-15|1235.88
#2023-09-18|1221.62
#2023-09-19|1223.36
#2023-09-20|1218.88
#2023-09-21|1205.69
#2023-09-22|1226.21
#2023-09-25|1203.76
#2023-09-26|1182.93
#2023-09-27|1198.97
#2023-09-28|1180.99
#2023-09-29|1207.94
#2023-10-02|1207.83
#2023-10-03|1188.15
#2023-10-04|1187.61
#2023-10-05|1192.83
#2023-10-06|1213.04
#2023-10-09|1207.93
#2023-10-10|1216.10
#2023-10-11|1229.09
#2023-10-12|1246.71
#2023-10-13|1219.11
#2023-10-16|1208.88
#2023-10-17|1218.33
#2023-10-18|1211.67
#2023-10-19|1185.30
#2023-10-20|1186.82
#2023-10-23|1186.79
#2023-10-24|1183.05
#2023-10-25|1180.20
#2023-10-26|1176.17
#2023-10-27|1196.77
#2023-10-30|1202.28
#2023-10-31|1186.27
#2023-11-01|1185.19
#2023-11-02|1199.71
#2023-11-03|1234.36
#2023-11-06|1255.32
#2023-11-07|1225.52
#2023-11-08|1215.35
#2023-11-09|1216.80
#2023-11-10|1197.59
#2023-11-13|1212.07
#2023-11-14|1219.00
#2023-11-15|1262.65
#2023-11-16|1247.86
#2023-11-17|1240.86
#2023-11-20|1256.04
#2023-11-21|1254.73
#2023-11-22|1257.35
#2023-11-23|1262.00
#2023-11-24|1242.91
#2023-11-27|1233.59
#2023-11-28|1226.02
#2023-11-29|1204.70
#2023-11-30|1194.36
#2023-12-01|1191.15
#2023-12-04|1182.68
#2023-12-05|1154.18
#2023-12-06|1166.99
#2023-12-07|1158.35
#2023-12-08|1163.55
#2023-12-11|1159.44
#2023-12-12|1163.77
#2023-12-13|1157.92
#2023-12-14|1191.86
#2023-12-15|1226.64
#2023-12-18|1219.79
#2023-12-19|1211.56
#2023-12-20|1218.54
#2023-12-21|1217.01
#2023-12-22|1217.38
#2023-12-25|1217.38
#2023-12-26|1218.20
#2023-12-27|1224.94
#2023-12-28|1248.94
#2023-12-29|1251.08
#2024-01-01|1251.08
#2024-01-02|1229.15
#2024-01-03|1213.35
#2024-01-04|1206.13
#2024-01-05|1201.88
#2024-01-08|1182.03
#2024-01-09|1183.32
#2024-01-10|1174.49
#2024-01-11|1183.35
#2024-01-12|1183.10
#2024-01-15|1188.79
#2024-01-16|1161.17
#2024-01-17|1117.88
#2024-01-18|1123.14
#2024-01-19|1126.30
#2024-01-22|1097.77
#2024-01-23|1124.35
#2024-01-24|1150.95
#2024-01-25|1167.70
#2024-01-26|1165.73
#2024-01-29|1170.52
#2024-01-30|1137.62
#2024-01-31|1123.22
#2024-02-01|1133.52
#2024-02-02|1129.19
#2024-02-05|1124.29
#2024-02-06|1154.34
#2024-02-07|1161.36
#2024-02-08|1153.80
#2024-02-09|1147.45
#2024-02-12|1147.78
#2024-02-13|1147.81
#2024-02-14|1150.41
#2024-02-15|1155.23
#2024-02-16|1180.37
#2024-02-19|1167.34
#2024-02-20|1170.42
#2024-02-21|1191.52
#2024-02-22|1197.01
#2024-02-23|1191.54
#2024-02-26|1185.36
#2024-02-27|1187.18
#2024-02-28|1179.39
#2024-02-29|1179.31
#2024-03-01|1167.79
#2024-03-04|1176.62
#2024-03-05|1145.78
#2024-03-06|1153.18
#2024-03-07|1152.09
#2024-03-08|1164.18
#2024-03-11|1180.60
#2024-03-12|1210.50
#2024-03-13|1214.32
#2024-03-14|1199.47
#2024-03-15|1188.17
#2024-03-18|1173.71
#2024-03-19|1155.85
#2024-03-20|1148.77
#2024-03-21|1171.29
#2024-03-22|1147.68
#2024-03-25|1136.95
#2024-03-26|1136.72
#2024-03-27|1124.40
#2024-03-28|1118.50
#2024-03-29|1118.50
#2024-04-01|1118.70
#2024-04-02|1137.01
#2024-04-03|1124.10
#2024-04-04|1124.16
#2024-04-05|1123.31
#2024-04-08|1122.70
#2024-04-09|1132.64
#2024-04-10|1139.31
#2024-04-11|1130.69
#2024-04-12|1102.48
#2024-04-15|1085.34
#2024-04-16|1055.26
#2024-04-17|1054.11
#2024-04-18|1060.62
#2024-04-19|1048.74
#2024-04-22|1067.52
#2024-04-23|1086.64
#2024-04-24|1109.78
#2024-04-25|1122.42
#2024-04-26|1144.60
#2024-04-29|1164.58
#2024-04-30|1165.89
#2024-05-01|1165.53
#2024-05-02|1189.71
#2024-05-03|1209.10
#2024-05-06|1219.87
#2024-05-07|1214.77
#2024-05-08|1201.38
#2024-05-09|1221.65
#2024-05-10|1253.58
#2024-05-13|1265.77
#2024-05-14|1254.81
#2024-05-15|1255.05
#2024-05-16|1266.93
#2024-05-17|1284.72
#2024-05-20|1294.01
#2024-05-21|1258.35
#2024-05-22|1256.43
#2024-05-23|1239.65
#2024-05-24|1218.13
#2024-05-27|1233.78
#2024-05-28|1233.16
#2024-05-29|1217.96
#2024-05-30|1198.32
#2024-05-31|1193.61
#2024-06-03|1201.22
#2024-06-04|1203.28
#2024-06-05|1204.24
#2024-06-06|1207.05
#2024-06-07|1196.33
#2024-06-10|1196.06
#2024-06-11|1175.01
#2024-06-12|1159.82
#2024-06-13|1172.68
#2024-06-14|1159.65
#2024-06-17|1155.45
#2024-06-18|1154.39
#2024-06-19|1173.84
#2024-06-20|1163.62
#2024-06-21|1146.78
#2024-06-24|1145.62
#2024-06-25|1140.69
#2024-06-26|1140.14
#2024-06-27|1124.10
#2024-06-28|1122.59
#2024-07-01|1121.87
#2024-07-02|1119.32
#2024-07-03|1131.74
#2024-07-04|1129.00
#2024-07-05|1113.75
#2024-07-08|1096.50
#2024-07-09|1103.53
#2024-07-10|1103.34
#2024-07-11|1133.26
#2024-07-12|1168.08
#2024-07-15|1153.99
#2024-07-16|1136.24
#2024-07-17|1149.30
#2024-07-18|1150.08
#2024-07-19|1133.20
#2024-07-22|1137.92
#2024-07-23|1129.56
#2024-07-24|1113.31
#2024-07-25|1101.30
#2024-07-26|1105.14
#2024-07-29|1117.19
#2024-07-30|1102.24
#2024-07-31|1114.39
#2024-08-01|1120.75
#2024-08-02|1099.52
#2024-08-05|1105.87
#2024-08-06|1097.81
#2024-08-07|1112.20
#2024-08-08|1111.54
#2024-08-09|1119.56
#2024-08-12|1115.53
#2024-08-13|1121.26
#2024-08-14|1119.05
#2024-08-15|1117.57
#2024-08-16|1126.63
#2024-08-19|1132.42
#2024-08-20|1132.02
#2024-08-21|1123.37
#2024-08-22|1143.38
#2024-08-23|1140.82
#2024-08-26|1158.25
#2024-08-27|1166.09
#2024-08-28|1160.03
#2024-08-29|1167.02
#2024-08-30|1170.15
#2024-09-02|1158.55
#2024-09-03|1153.11
#2024-09-04|1144.32
#2024-09-05|1154.19
#2024-09-06|1156.74
#2024-09-09|1144.39
#2024-09-10|1138.46
#2024-09-11|1127.41
#2024-09-12|1141.43
#2024-09-13|1148.43
#2024-09-16|1156.41
#2024-09-17|1170.58
#2024-09-18|1170.64
#2024-09-19|1192.05
#2024-09-20|1214.40
#2024-09-23|1209.94
#2024-09-24|1235.08
#2024-09-25|1246.55
#2024-09-26|1287.64
#2024-09-27|1352.36
#2024-09-30|1373.66
#2024-10-01|1372.13
#2024-10-02|1443.89
#2024-10-03|1418.94
#2024-10-04|1445.64
#2024-10-07|1460.35
#2024-10-08|1338.79
#2024-10-09|1323.86
#2024-10-10|1353.65
#2024-10-11|1353.24
#2024-10-14|1336.95
#2024-10-15|1299.42
#2024-10-16|1296.24
#2024-10-17|1283.45
#2024-10-18|1316.99
#2024-10-21|1298.40
#2024-10-22|1293.18
#2024-10-23|1296.43
#2024-10-24|1291.12
#2024-10-25|1302.20
#2024-10-28|1306.29
#2024-10-29|1303.99
#2024-10-30|1287.46
#2024-10-31|1283.64
#2024-11-01|1293.01
#2024-11-04|1297.25
#2024-11-05|1317.59
#2024-11-06|1292.10
#2024-11-07|1306.69
#2024-11-08|1308.19
#2024-11-11|1287.38
#2024-11-12|1260.81
#2024-11-13|1255.31
#2024-11-14|1234.87
#2024-11-15|1229.00
#2024-11-18|1229.69
#2024-11-19|1235.63
#2024-11-20|1241.38
#2024-11-21|1235.14
#2024-11-22|1214.96
#2024-11-25|1213.86
#2024-11-26|1216.30
#2024-11-27|1237.80
#2024-11-28|1229.43
#2024-11-29|1237.93
#2024-12-02|1241.86
#2024-12-03|1255.47
#2024-12-04|1250.13
#2024-12-05|1243.21
#2024-12-06|1253.49
#2024-12-09|1277.37
#2024-12-10|1279.11
#2024-12-11|1266.29
#2024-12-12|1269.66
#2024-12-13|1250.05
#2024-12-16|1231.87
#2024-12-17|1222.86
#2024-12-18|1229.46
#2024-12-19|1214.74
#2024-12-20|1211.67
#2024-12-23|1222.19
#2024-12-24|1237.94
#2024-12-25|1237.94
#2024-12-26|1237.78
#2024-12-27|1236.50
#2024-12-30|1232.12
#2024-12-31|1233.46
#2025-01-01|1233.46
#2025-01-02|1210.92
#2025-01-03|1213.73
#2025-01-06|1210.44
#2025-01-07|1204.59
#2025-01-08|1190.12
#2025-01-09|1184.60
#2025-01-10|1175.86
#2025-01-13|1161.05
#2025-01-14|1172.16
#2025-01-15|1175.09
#2025-01-16|1185.17
#2025-01-17|1195.78
#2025-01-20|1206.05
#2025-01-21|1211.56
#2025-01-22|1197.73
#2025-01-23|1187.37
#2025-01-24|1198.96
#2025-01-27|1199.43
#2025-01-28|1198.75
#2025-01-29|1198.62
#2025-01-30|1198.69
#2025-01-31|1198.61
#2025-02-03|1189.15
#2025-02-04|1201.14
#2025-02-05|1182.67
#2025-02-06|1194.88
#2025-02-07|1195.63
#2025-02-10|1195.97
#2025-02-11|1178.92
#2025-02-12|1207.73
#2025-02-13|1214.72
#2025-02-14|1239.53
#2025-02-17|1238.74
#2025-02-18|1238.19
#2025-02-19|1237.54
#2025-02-20|1229.80
#2025-02-21|1265.09
#2025-02-24|1273.35
#2025-02-25|1262.10
#2025-02-26|1289.30
#2025-02-27|1303.57
#2025-02-28|1275.29
#2025-03-03|1272.06
#2025-03-04|1275.86
#2025-03-05|1311.85
#2025-03-06|1346.73
#2025-03-07|1335.09
#2025-03-10|1326.70
#2025-03-11|1334.53
#2025-03-12|1328.56
#2025-03-13|1316.94
#2025-03-14|1310.38
#2025-03-17|1323.83
#2025-03-18|1335.28
#2025-03-19|1346.44
#2025-03-20|1326.70
#2025-03-21|1302.87
#2025-03-24|1305.63
#2025-03-25|1285.03
#2025-03-26|1290.62
#2025-03-27|1301.72
#2025-03-28|1296.29
#2025-03-31|1279.30
#2025-04-01|1293.50
#2025-04-02|1299.43
#2025-04-03|1281.36
#2025-04-04|1282.54
#2025-04-07|1136.06
#2025-04-08|1146.23
#2025-04-09|1138.28
#2025-04-10|1162.50
#2025-04-11|1167.31
#2025-04-14|1203.60
#2025-04-15|1201.92
#2025-04-16|1190.56
#2025-04-17|1205.98
#2025-04-18|1205.98
#2025-04-21|1206.40
#2025-04-22|1219.79
#2025-04-23|1240.44
#2025-04-24|1234.34
#2025-04-25|1236.14
#2025-04-28|1233.69
#2025-04-29|1237.88
#2025-04-30|1263.72
#2025-05-01|1263.30
#2025-05-02|1277.06
#2025-05-05|1277.06
#2025-05-06|1290.37
#2025-05-07|1298.83
#2025-05-08|1297.34
#2025-05-09|1304.78
#2025-05-12|1328.07
#2025-05-13|1319.22
#2025-05-14|1339.09
#2025-05-15|1335.61
#2025-05-16|1334.39
#2025-05-19|1332.36
#2025-05-20|1343.35
#2025-05-21|1348.50
#2025-05-22|1335.63
#2025-05-23|1338.88
#2025-05-26|1330.86
#2025-05-27|1341.09
#2025-05-28|1339.41
#2025-05-29|1358.22
#2025-05-30|1353.28
#2025-06-02|1349.24
#2025-06-03|1368.56
#2025-06-04|1368.33
#2025-06-05|1376.33
#2025-06-06|1373.84
#2025-06-09|1396.85
#2025-06-10|1399.66
#2025-06-11|1408.03
#2025-06-12|1405.32
#2025-06-13|1402.72
#2025-06-16|1407.48
#2025-06-17|1402.51
#2025-06-18|1389.46
#2025-06-19|1357.71
#2025-06-20|1367.84
#2025-06-23|1387.34
#2025-06-24|1416.49
#2025-06-25|1436.56
#2025-06-26|1429.68
#2025-06-27|1422.19
#2025-06-30|1415.25
#2025-07-01|1415.25
#2025-07-02|1434.11
#2025-07-03|1444.42
#2025-07-04|1430.99
#2025-07-07|1428.94
#2025-07-08|1438.78
#2025-07-09|1436.99
#2025-07-10|1446.13
#2025-07-11|1458.70
#2025-07-14|1459.36
#2025-07-15|1474.71
#2025-07-16|1471.18
#2025-07-17|1482.50
#2025-07-18|1492.58
#2025-07-21|1496.43
#2025-07-22|1504.48
#2025-07-23|1517.62
#2025-07-24|1529.13
#2025-07-25|1519.83
#2025-07-28|1542.94
#2025-07-29|1551.06
#2025-07-30|1535.83
#2025-07-31|1515.01
#2025-08-01|1491.32
#2025-08-04|1502.26
#2025-08-05|1520.42
#2025-08-06|1519.93
#2025-08-07|1539.30
#2025-08-08|1525.20
#2025-08-11|1530.43
#2025-08-12|1536.24
#2025-08-13|1564.13
#2025-08-14|1569.72
#2025-08-15|1566.23
#2025-08-18|1565.79
#2025-08-19|1567.66
#2025-08-20|1564.21
#2025-08-21|1565.20
#2025-08-22|1567.99
#2025-08-25|1595.57
#2025-08-26|1583.68
#2025-08-27|1563.40
#2025-08-28|1568.71
#2025-08-29|1580.24
#2025-09-01|1595.66
#2025-09-02|1584.41
#2025-09-03|1576.85
#2025-09-04|1562.80
#2025-09-05|1587.08
#2025-09-08|1602.84
#2025-09-09|1616.04
#2025-09-10|1631.75
#2025-09-11|1628.79
#2025-09-12|1638.71
#2025-09-15|1633.33
#2025-09-16|1629.83
#2025-09-17|1643.42
#2025-09-18|1624.34
#2025-09-19|1619.26
#2025-09-22|1611.33
#2025-09-23|1594.54
#2025-09-24|1594.62
#2025-09-25|1586.58
#2025-09-26|1578.68
#2025-09-29|1606.58
#2025-09-30|1618.73
#2025-10-01|1618.40
#2025-10-02|1626.37
#2025-10-03|1616.61
#2025-10-06|1607.92
#2025-10-07|1607.86
#2025-10-08|1606.81
#2025-10-09|1619.51
#2025-10-10|1604.29
#2025-10-13|1581.58
#2025-10-14|1549.44
#2025-10-15|1573.92
#2025-10-16|1573.90
#2025-10-17|1540.79
#2025-10-20|1577.65
#2025-10-21|1588.80
#2025-10-22|1568.56
#2025-10-23|1568.93
#2025-10-24|1582.04
#2025-10-27|1600.53
#2025-10-28|1604.26
#2025-10-29|1604.06
#2025-10-30|1586.46
#2025-10-31|1582.41
#2025-11-03|1609.27
#2025-11-04|1597.99
#2025-11-05|1596.12
#2025-11-06|1620.37
#2025-11-07|1615.85
#2025-11-10|1636.89
#2025-11-11|1648.52
#2025-11-12|1675.36
#2025-11-13|1687.45
#2025-11-14|1662.64
#2025-11-17|1649.98
#2025-11-18|1618.58
#2025-11-19|1612.76
#2025-11-20|1614.90
#2025-11-21|1573.73
#2025-11-24|1601.01
#2025-11-25|1604.55
#2025-11-26|1610.80
#2025-11-27|1614.67
#2025-11-28|1607.43
#2025-12-01|1614.92
#2025-12-02|1620.93
#2025-12-03|1606.24
#2025-12-04|1615.31
#2025-12-05|1609.19
#2025-12-08|1595.98
#2025-12-09|1581.51
#2025-12-10|1582.29
#2025-12-11|1575.36
#2025-12-12|1598.69
#2025-12-15|1589.34
#2025-12-16|1571.72
#2025-12-17|1580.33
#2025-12-18|1583.36
#2025-12-19|1598.37
#2025-12-22|1605.38
#2025-12-23|1606.59
#2025-12-24|1610.19
#2025-12-25|1610.19
#2025-12-26|1611.08
#2025-12-29|1594.45
#2025-12-30|1593.36
#2025-12-31|1578.21
#2026-01-01|1578.21
#2026-01-02|1612.73
#2026-01-05|1617.49
#2026-01-06|1643.79
#2026-01-07|1646.65
#2026-01-08|1637.06
#2026-01-09|1642.80
#2026-01-12|1653.57
#2026-01-13|1662.46
#2026-01-14|1662.54
#2026-01-15|1651.73
#2026-01-16|1650.25
#2026-01-19|1640.60
#2026-01-20|1641.57
#2026-01-21|1650.78
#2026-01-22|1658.56
#2026-01-23|1663.31
#2026-01-26|1671.62
#2026-01-27|1692.36
#2026-01-28|1722.14
#2026-01-29|1732.47
#2026-01-30|1709.12
#2026-02-02|1676.51
#2026-02-03|1702.24
#2026-02-04|1714.22
#2026-02-05|1707.41
#2026-02-06|1681.51
#2026-02-09|1718.21
#2026-02-10|1716.67
#2026-02-11|1726.86
#2026-02-12|1716.08
#2026-02-13|1691.12
#2026-02-16|1706.47
#2026-02-17|1706.45
#2026-02-18|1706.65
#2026-02-19|1706.70
#2026-02-20|1705.20
#2026-02-23|1741.26
#2026-02-24|1726.55
#2026-02-25|1720.92
#2026-02-26|1705.77
#2026-02-27|1726.18
#2026-03-02|1695.31
#2026-03-03|1677.54
#2026-03-04|1634.84
#2026-03-05|1657.87
#2026-03-06|1676.58
#2026-03-09|1633.89
#2026-03-10|1666.26
#2026-03-11|1670.31
#2026-03-12|1646.88
#2026-03-13|1618.54
#2026-03-16|1631.44
#2026-03-17|1632.39
#2026-03-18|1647.75
#2026-03-19|1613.67
#2026-03-20|1620.92
#2026-03-23|1557.94
#2026-03-24|1607.42
#2026-03-25|1647.83
#2026-03-26|1604.58
#2026-03-27|1602.48
#2026-03-30|1582.32
#2026-03-31|1575.97
#2026-04-01|1626.17
#2026-04-02|1602.97