Table Data - NASDAQ Hong Kong Total Return Index
| Title | NASDAQ Hong Kong Total Return Index |
|---|---|
| Series ID | NASDAQNQHKT |
| 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: NQHKT 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|1010.18
#2013-06-17|1027.37
#2013-06-18|1030.28
#2013-06-19|1023.99
#2013-06-20| 999.24
#2013-06-21| 984.78
#2013-06-24| 963.70
#2013-06-25| 965.98
#2013-06-26| 985.54
#2013-06-27| 989.66
#2013-06-28|1000.90
#2013-07-01|1001.02
#2013-07-02|1004.92
#2013-07-03| 982.86
#2013-07-04| 990.61
#2013-07-05|1005.46
#2013-07-08| 991.88
#2013-07-09| 996.72
#2013-07-10|1006.40
#2013-07-11|1026.88
#2013-07-12|1023.08
#2013-07-15|1021.08
#2013-07-16|1022.03
#2013-07-17|1021.55
#2013-07-18|1019.87
#2013-07-19|1020.19
#2013-07-22|1026.21
#2013-07-23|1042.72
#2013-07-24|1048.75
#2013-07-25|1044.34
#2013-07-26|1042.55
#2013-07-29|1039.03
#2013-07-30|1043.40
#2013-07-31|1042.63
#2013-08-01|1053.44
#2013-08-02|1062.66
#2013-08-05|1062.60
#2013-08-06|1054.15
#2013-08-07|1043.66
#2013-08-08|1045.82
#2013-08-09|1052.78
#2013-08-12|1065.27
#2013-08-13|1073.83
#2013-08-14|1073.84
#2013-08-15|1072.09
#2013-08-16|1071.21
#2013-08-19|1065.93
#2013-08-20|1042.31
#2013-08-21|1036.14
#2013-08-22|1033.95
#2013-08-23|1036.30
#2013-08-26|1040.27
#2013-08-27|1033.59
#2013-08-28|1019.85
#2013-08-29|1028.21
#2013-08-30|1035.19
#2013-09-02|1050.29
#2013-09-03|1057.89
#2013-09-04|1054.77
#2013-09-05|1065.18
#2013-09-06|1061.16
#2013-09-09|1065.87
#2013-09-10|1070.06
#2013-09-11|1072.48
#2013-09-12|1070.07
#2013-09-13|1068.47
#2013-09-16|1083.54
#2013-09-17|1084.51
#2013-09-18|1088.70
#2013-09-19|1109.66
#2013-09-20|1109.75
#2013-09-23|1103.37
#2013-09-24|1096.41
#2013-09-25|1099.16
#2013-09-26|1097.33
#2013-09-27|1101.88
#2013-09-30|1091.82
#2013-10-01|1092.03
#2013-10-02|1102.65
#2013-10-03|1109.40
#2013-10-04|1105.73
#2013-10-07|1101.51
#2013-10-08|1108.45
#2013-10-09|1104.70
#2013-10-10|1103.29
#2013-10-11|1113.22
#2013-10-14|1113.19
#2013-10-15|1119.17
#2013-10-16|1114.06
#2013-10-17|1114.13
#2013-10-18|1130.91
#2013-10-21|1132.67
#2013-10-22|1128.58
#2013-10-23|1123.56
#2013-10-24|1117.69
#2013-10-25|1111.97
#2013-10-28|1111.47
#2013-10-29|1104.24
#2013-10-30|1122.77
#2013-10-31|1118.14
#2013-11-01|1122.95
#2013-11-04|1121.70
#2013-11-05|1113.06
#2013-11-06|1113.29
#2013-11-07|1108.37
#2013-11-08|1103.80
#2013-11-11|1111.57
#2013-11-12|1104.04
#2013-11-13|1094.32
#2013-11-14|1101.58
#2013-11-15|1112.63
#2013-11-18|1129.94
#2013-11-19|1126.95
#2013-11-20|1128.30
#2013-11-21|1125.27
#2013-11-22|1129.18
#2013-11-25|1128.75
#2013-11-26|1131.61
#2013-11-27|1135.83
#2013-11-28|1134.59
#2013-11-29|1135.34
#2013-12-02|1141.01
#2013-12-03|1141.55
#2013-12-04|1136.42
#2013-12-05|1134.87
#2013-12-06|1130.36
#2013-12-09|1133.52
#2013-12-10|1129.50
#2013-12-11|1114.39
#2013-12-12|1118.03
#2013-12-13|1118.16
#2013-12-16|1118.26
#2013-12-17|1120.71
#2013-12-18|1124.04
#2013-12-19|1113.77
#2013-12-20|1112.59
#2013-12-23|1119.72
#2013-12-24|1129.11
#2013-12-25|1129.11
#2013-12-26|1129.01
#2013-12-27|1128.68
#2013-12-30|1130.93
#2013-12-31|1137.68
#2014-01-01|1137.68
#2014-01-02|1142.34
#2014-01-03|1125.11
#2014-01-06|1121.50
#2014-01-07|1127.66
#2014-01-08|1134.95
#2014-01-09|1129.71
#2014-01-10|1129.18
#2014-01-13|1126.02
#2014-01-14|1122.58
#2014-01-15|1124.68
#2014-01-16|1128.81
#2014-01-17|1142.81
#2014-01-20|1134.32
#2014-01-21|1134.69
#2014-01-22|1130.03
#2014-01-23|1116.34
#2014-01-24|1100.76
#2014-01-27|1081.44
#2014-01-28|1081.54
#2014-01-29|1080.73
#2014-01-30|1075.29
#2014-01-31|1075.31
#2014-02-03|1075.38
#2014-02-04|1057.50
#2014-02-05|1046.37
#2014-02-06|1061.19
#2014-02-07|1069.25
#2014-02-10|1067.29
#2014-02-11|1082.86
#2014-02-12|1098.33
#2014-02-13|1093.55
#2014-02-14|1095.75
#2014-02-17|1093.02
#2014-02-18|1097.89
#2014-02-19|1099.64
#2014-02-20|1092.76
#2014-02-21|1101.08
#2014-02-24|1092.84
#2014-02-25|1096.56
#2014-02-26|1101.56
#2014-02-27|1114.92
#2014-02-28|1118.65
#2014-03-03|1110.48
#2014-03-04|1117.35
#2014-03-05|1118.65
#2014-03-06|1123.69
#2014-03-07|1120.64
#2014-03-10|1107.57
#2014-03-11|1113.73
#2014-03-12|1100.02
#2014-03-13|1094.67
#2014-03-14|1082.31
#2014-03-17|1084.84
#2014-03-18|1088.59
#2014-03-19|1091.74
#2014-03-20|1072.14
#2014-03-21|1080.12
#2014-03-24|1087.64
#2014-03-25|1084.44
#2014-03-26|1086.76
#2014-03-27|1085.65
#2014-03-28|1092.56
#2014-03-31|1099.35
#2014-04-01|1122.81
#2014-04-02|1135.60
#2014-04-03|1140.69
#2014-04-04|1141.68
#2014-04-07|1127.23
#2014-04-08|1128.18
#2014-04-09|1136.96
#2014-04-10|1153.98
#2014-04-11|1160.03
#2014-04-14|1162.06
#2014-04-15|1147.43
#2014-04-16|1146.81
#2014-04-17|1151.59
#2014-04-18|1151.58
#2014-04-21|1151.65
#2014-04-22|1152.73
#2014-04-23|1146.77
#2014-04-24|1150.64
#2014-04-25|1132.87
#2014-04-28|1126.57
#2014-04-29|1134.70
#2014-04-30|1119.92
#2014-05-01|1119.89
#2014-05-02|1130.68
#2014-05-05|1120.79
#2014-05-06|1120.81
#2014-05-07|1106.75
#2014-05-08|1096.54
#2014-05-09|1104.51
#2014-05-12|1122.28
#2014-05-13|1129.43
#2014-05-14|1134.28
#2014-05-15|1138.62
#2014-05-16|1137.49
#2014-05-19|1135.67
#2014-05-20|1140.21
#2014-05-21|1141.63
#2014-05-22|1146.04
#2014-05-23|1151.39
#2014-05-26|1152.27
#2014-05-27|1152.08
#2014-05-28|1154.83
#2014-05-29|1156.51
#2014-05-30|1163.38
#2014-06-02|1163.25
#2014-06-03|1170.67
#2014-06-04|1167.58
#2014-06-05|1168.77
#2014-06-06|1160.34
#2014-06-09|1163.50
#2014-06-10|1164.98
#2014-06-11|1163.00
#2014-06-12|1162.79
#2014-06-13|1168.46
#2014-06-16|1165.95
#2014-06-17|1159.21
#2014-06-18|1155.71
#2014-06-19|1159.94
#2014-06-20|1159.81
#2014-06-23|1145.61
#2014-06-24|1151.55
#2014-06-25|1154.93
#2014-06-26|1169.41
#2014-06-27|1175.90
#2014-06-30|1175.11
#2014-07-01|1175.15
#2014-07-02|1197.04
#2014-07-03|1193.95
#2014-07-04|1195.37
#2014-07-07|1195.03
#2014-07-08|1191.87
#2014-07-09|1177.97
#2014-07-10|1181.31
#2014-07-11|1182.72
#2014-07-14|1179.68
#2014-07-15|1183.54
#2014-07-16|1187.27
#2014-07-17|1185.55
#2014-07-18|1182.38
#2014-07-21|1185.07
#2014-07-22|1197.21
#2014-07-23|1204.03
#2014-07-24|1209.38
#2014-07-25|1209.84
#2014-07-28|1214.27
#2014-07-29|1224.44
#2014-07-30|1230.44
#2014-07-31|1234.76
#2014-08-01|1222.39
#2014-08-04|1224.85
#2014-08-05|1220.22
#2014-08-06|1219.62
#2014-08-07|1213.00
#2014-08-08|1208.16
#2014-08-11|1220.57
#2014-08-12|1224.17
#2014-08-13|1231.30
#2014-08-14|1233.68
#2014-08-15|1233.82
#2014-08-18|1231.18
#2014-08-19|1247.28
#2014-08-20|1260.43
#2014-08-21|1250.02
#2014-08-22|1252.41
#2014-08-25|1254.64
#2014-08-26|1249.19
#2014-08-27|1241.56
#2014-08-28|1230.92
#2014-08-29|1227.59
#2014-09-01|1229.51
#2014-09-02|1232.20
#2014-09-03|1252.02
#2014-09-04|1251.59
#2014-09-05|1246.93
#2014-09-08|1243.72
#2014-09-09|1243.71
#2014-09-10|1231.77
#2014-09-11|1233.28
#2014-09-12|1228.74
#2014-09-15|1217.83
#2014-09-16|1209.43
#2014-09-17|1209.21
#2014-09-18|1203.86
#2014-09-19|1209.90
#2014-09-22|1195.96
#2014-09-23|1191.99
#2014-09-24|1192.87
#2014-09-25|1185.64
#2014-09-26|1186.57
#2014-09-29|1154.94
#2014-09-30|1145.29
#2014-10-01|1145.27
#2014-10-02|1145.72
#2014-10-03|1152.89
#2014-10-06|1172.29
#2014-10-07|1180.07
#2014-10-08|1170.60
#2014-10-09|1184.70
#2014-10-10|1167.84
#2014-10-13|1173.51
#2014-10-14|1168.74
#2014-10-15|1174.93
#2014-10-16|1167.05
#2014-10-17|1171.85
#2014-10-20|1171.15
#2014-10-21|1174.69
#2014-10-22|1191.16
#2014-10-23|1189.70
#2014-10-24|1187.41
#2014-10-27|1175.64
#2014-10-28|1187.22
#2014-10-29|1199.93
#2014-10-30|1197.90
#2014-10-31|1211.24
#2014-11-03|1211.32
#2014-11-04|1205.17
#2014-11-05|1197.50
#2014-11-06|1193.39
#2014-11-07|1192.00
#2014-11-10|1205.22
#2014-11-11|1211.74
#2014-11-12|1217.12
#2014-11-13|1225.84
#2014-11-14|1232.23
#2014-11-17|1222.23
#2014-11-18|1207.23
#2014-11-19|1201.40
#2014-11-20|1198.05
#2014-11-21|1201.99
#2014-11-24|1214.83
#2014-11-25|1214.82
#2014-11-26|1224.65
#2014-11-27|1219.51
#2014-11-28|1216.73
#2014-12-01|1191.29
#2014-12-02|1197.43
#2014-12-03|1185.70
#2014-12-04|1188.51
#2014-12-05|1197.35
#2014-12-08|1185.62
#2014-12-09|1172.66
#2014-12-10|1179.60
#2014-12-11|1170.92
#2014-12-12|1173.48
#2014-12-15|1163.99
#2014-12-16|1148.43
#2014-12-17|1129.95
#2014-12-18|1137.56
#2014-12-19|1149.41
#2014-12-22|1150.50
#2014-12-23|1151.68
#2014-12-24|1160.68
#2014-12-25|1160.68
#2014-12-26|1160.76
#2014-12-29|1170.50
#2014-12-30|1163.01
#2014-12-31|1166.34
#2015-01-01|1166.34
#2015-01-02|1173.38
#2015-01-05|1166.38
#2015-01-06|1150.76
#2015-01-07|1155.75
#2015-01-08|1161.21
#2015-01-09|1164.80
#2015-01-12|1180.85
#2015-01-13|1192.77
#2015-01-14|1190.81
#2015-01-15|1198.77
#2015-01-16|1188.85
#2015-01-19|1181.02
#2015-01-20|1183.02
#2015-01-21|1189.86
#2015-01-22|1192.01
#2015-01-23|1207.21
#2015-01-26|1213.57
#2015-01-27|1220.60
#2015-01-28|1227.04
#2015-01-29|1220.85
#2015-01-30|1220.02
#2015-02-02|1221.80
#2015-02-03|1213.31
#2015-02-04|1214.41
#2015-02-05|1211.34
#2015-02-06|1216.25
#2015-02-09|1208.96
#2015-02-10|1211.47
#2015-02-11|1209.44
#2015-02-12|1201.02
#2015-02-13|1210.67
#2015-02-16|1214.80
#2015-02-17|1215.56
#2015-02-18|1220.09
#2015-02-19|1220.28
#2015-02-20|1220.03
#2015-02-23|1218.68
#2015-02-24|1219.39
#2015-02-25|1218.59
#2015-02-26|1218.42
#2015-02-27|1216.36
#2015-03-02|1224.44
#2015-03-03|1231.41
#2015-03-04|1225.84
#2015-03-05|1212.55
#2015-03-06|1216.49
#2015-03-09|1207.20
#2015-03-10|1196.47
#2015-03-11|1193.15
#2015-03-12|1191.51
#2015-03-13|1185.65
#2015-03-16|1184.12
#2015-03-17|1179.87
#2015-03-18|1185.59
#2015-03-19|1203.39
#2015-03-20|1201.66
#2015-03-23|1202.23
#2015-03-24|1205.24
#2015-03-25|1217.57
#2015-03-26|1216.32
#2015-03-27|1221.25
#2015-03-30|1234.19
#2015-03-31|1235.65
#2015-04-01|1244.03
#2015-04-02|1251.06
#2015-04-03|1251.21
#2015-04-06|1251.09
#2015-04-07|1251.24
#2015-04-08|1294.94
#2015-04-09|1331.69
#2015-04-10|1347.72
#2015-04-13|1369.20
#2015-04-14|1355.99
#2015-04-15|1346.82
#2015-04-16|1350.40
#2015-04-17|1350.46
#2015-04-20|1322.27
#2015-04-21|1338.89
#2015-04-22|1344.05
#2015-04-23|1348.54
#2015-04-24|1357.48
#2015-04-27|1373.93
#2015-04-28|1373.55
#2015-04-29|1371.57
#2015-04-30|1374.38
#2015-05-01|1374.43
#2015-05-04|1390.04
#2015-05-05|1377.22
#2015-05-06|1368.84
#2015-05-07|1356.68
#2015-05-08|1365.54
#2015-05-11|1370.59
#2015-05-12|1360.03
#2015-05-13|1357.76
#2015-05-14|1357.97
#2015-05-15|1387.25
#2015-05-18|1385.61
#2015-05-19|1387.73
#2015-05-20|1379.22
#2015-05-21|1366.29
#2015-05-22|1378.09
#2015-05-25|1378.02
#2015-05-26|1400.01
#2015-05-27|1390.92
#2015-05-28|1368.26
#2015-05-29|1366.17
#2015-06-01|1371.64
#2015-06-02|1358.12
#2015-06-03|1354.03
#2015-06-04|1350.43
#2015-06-05|1340.96
#2015-06-08|1328.06
#2015-06-09|1308.04
#2015-06-10|1296.06
#2015-06-11|1302.65
#2015-06-12|1319.75
#2015-06-15|1304.82
#2015-06-16|1295.99
#2015-06-17|1304.37
#2015-06-18|1305.99
#2015-06-19|1315.02
#2015-06-22|1324.67
#2015-06-23|1329.22
#2015-06-24|1323.24
#2015-06-25|1321.48
#2015-06-26|1303.16
#2015-06-29|1269.45
#2015-06-30|1278.60
#2015-07-01|1278.63
#2015-07-02|1290.49
#2015-07-03|1269.07
#2015-07-06|1225.13
#2015-07-07|1208.76
#2015-07-08|1142.72
#2015-07-09|1206.61
#2015-07-10|1226.39
#2015-07-13|1250.06
#2015-07-14|1247.83
#2015-07-15|1240.92
#2015-07-16|1246.00
#2015-07-17|1259.01
#2015-07-20|1254.66
#2015-07-21|1255.75
#2015-07-22|1244.82
#2015-07-23|1255.32
#2015-07-24|1248.21
#2015-07-27|1210.37
#2015-07-28|1217.45
#2015-07-29|1224.18
#2015-07-30|1221.56
#2015-07-31|1230.18
#2015-08-03|1212.85
#2015-08-04|1218.83
#2015-08-05|1222.03
#2015-08-06|1216.18
#2015-08-07|1224.84
#2015-08-10|1224.53
#2015-08-11|1221.85
#2015-08-12|1195.83
#2015-08-13|1192.68
#2015-08-14|1194.05
#2015-08-17|1184.29
#2015-08-18|1167.31
#2015-08-19|1150.70
#2015-08-20|1128.18
#2015-08-21|1109.11
#2015-08-24|1049.43
#2015-08-25|1061.57
#2015-08-26|1055.01
#2015-08-27|1087.38
#2015-08-28|1087.34
#2015-08-31|1082.22
#2015-09-01|1066.90
#2015-09-02|1056.30
#2015-09-03|1056.12
#2015-09-04|1057.44
#2015-09-07|1050.14
#2015-09-08|1081.76
#2015-09-09|1117.43
#2015-09-10|1094.00
#2015-09-11|1093.89
#2015-09-14|1095.34
#2015-09-15|1083.28
#2015-09-16|1105.45
#2015-09-17|1101.54
#2015-09-18|1115.18
#2015-09-21|1111.28
#2015-09-22|1121.07
#2015-09-23|1096.84
#2015-09-24|1089.98
#2015-09-25|1091.35
#2015-09-28|1091.37
#2015-09-29|1063.10
#2015-09-30|1074.54
#2015-10-01|1074.54
#2015-10-02|1104.21
#2015-10-05|1115.20
#2015-10-06|1111.51
#2015-10-07|1133.58
#2015-10-08|1126.85
#2015-10-09|1128.97
#2015-10-12|1142.31
#2015-10-13|1140.80
#2015-10-14|1138.25
#2015-10-15|1160.10
#2015-10-16|1168.35
#2015-10-19|1166.67
#2015-10-20|1162.69
#2015-10-21|1162.66
#2015-10-22|1159.67
#2015-10-23|1173.35
#2015-10-26|1170.31
#2015-10-27|1172.15
#2015-10-28|1167.11
#2015-10-29|1161.76
#2015-10-30|1152.89
#2015-11-02|1141.60
#2015-11-03|1151.79
#2015-11-04|1172.53
#2015-11-05|1169.62
#2015-11-06|1165.20
#2015-11-09|1156.10
#2015-11-10|1139.27
#2015-11-11|1136.73
#2015-11-12|1161.10
#2015-11-13|1141.49
#2015-11-16|1125.37
#2015-11-17|1136.66
#2015-11-18|1132.12
#2015-11-19|1145.04
#2015-11-20|1155.69
#2015-11-23|1151.09
#2015-11-24|1148.56
#2015-11-25|1143.48
#2015-11-26|1140.73
#2015-11-27|1121.31
#2015-11-30|1117.03
#2015-12-01|1135.88
#2015-12-02|1142.97
#2015-12-03|1138.44
#2015-12-04|1135.56
#2015-12-07|1137.26
#2015-12-08|1126.80
#2015-12-09|1122.38
#2015-12-10|1117.39
#2015-12-11|1106.26
#2015-12-14|1099.89
#2015-12-15|1097.22
#2015-12-16|1110.72
#2015-12-17|1118.27
#2015-12-18|1113.59
#2015-12-21|1113.60
#2015-12-22|1117.66
#2015-12-23|1125.34
#2015-12-24|1129.00
#2015-12-25|1129.00
#2015-12-28|1121.02
#2015-12-29|1124.78
#2015-12-30|1123.33
#2015-12-31|1126.13
#2016-01-01|1126.13
#2016-01-04|1097.95
#2016-01-05|1093.90
#2016-01-06|1087.06
#2016-01-07|1057.64
#2016-01-08|1055.63
#2016-01-11|1028.42
#2016-01-12|1021.13
#2016-01-13|1033.47
#2016-01-14|1024.41
#2016-01-15|1010.56
#2016-01-18| 996.28
#2016-01-19|1012.17
#2016-01-20| 973.55
#2016-01-21| 954.60
#2016-01-22| 982.05
#2016-01-25| 993.13
#2016-01-26| 973.78
#2016-01-27| 982.31
#2016-01-28| 986.88
#2016-01-29|1007.83
#2016-02-01|1003.06
#2016-02-02| 998.85
#2016-02-03| 978.20
#2016-02-04| 989.01
#2016-02-05| 987.59
#2016-02-08| 988.02
#2016-02-09| 986.75
#2016-02-10| 987.78
#2016-02-11| 962.95
#2016-02-12| 958.47
#2016-02-15| 980.74
#2016-02-16| 987.51
#2016-02-17| 984.10
#2016-02-18|1003.75
#2016-02-19|1005.91
#2016-02-22|1020.10
#2016-02-23|1017.10
#2016-02-24|1009.87
#2016-02-25| 996.83
#2016-02-26|1017.67
#2016-02-29|1003.43
#2016-03-01|1016.02
#2016-03-02|1045.17
#2016-03-03|1046.64
#2016-03-04|1058.55
#2016-03-07|1054.25
#2016-03-08|1047.79
#2016-03-09|1048.50
#2016-03-10|1047.84
#2016-03-11|1060.14
#2016-03-14|1068.39
#2016-03-15|1064.25
#2016-03-16|1062.81
#2016-03-17|1072.75
#2016-03-18|1082.06
#2016-03-21|1086.94
#2016-03-22|1088.52
#2016-03-23|1084.85
#2016-03-24|1073.73
#2016-03-25|1073.73
#2016-03-28|1074.12
#2016-03-29|1077.42
#2016-03-30|1101.83
#2016-03-31|1099.98
#2016-04-01|1086.05
#2016-04-04|1085.95
#2016-04-05|1075.16
#2016-04-06|1077.81
#2016-04-07|1079.91
#2016-04-08|1085.54
#2016-04-11|1089.40
#2016-04-12|1093.54
#2016-04-13|1115.26
#2016-04-14|1123.49
#2016-04-15|1121.21
#2016-04-18|1113.93
#2016-04-19|1124.43
#2016-04-20|1117.58
#2016-04-21|1128.96
#2016-04-22|1126.50
#2016-04-25|1126.48
#2016-04-26|1127.03
#2016-04-27|1121.85
#2016-04-28|1123.09
#2016-04-29|1110.87
#2016-05-02|1110.60
#2016-05-03|1093.90
#2016-05-04|1091.06
#2016-05-05|1091.56
#2016-05-06|1074.06
#2016-05-09|1077.68
#2016-05-10|1082.81
#2016-05-11|1074.36
#2016-05-12|1066.66
#2016-05-13|1053.31
#2016-05-16|1056.59
#2016-05-17|1066.66
#2016-05-18|1055.13
#2016-05-19|1048.20
#2016-05-20|1057.96
#2016-05-23|1053.76
#2016-05-24|1054.24
#2016-05-25|1072.49
#2016-05-26|1074.88
#2016-05-27|1080.53
#2016-05-30|1083.81
#2016-05-31|1094.70
#2016-06-01|1093.06
#2016-06-02|1099.62
#2016-06-03|1107.12
#2016-06-06|1112.87
#2016-06-07|1121.83
#2016-06-08|1120.07
#2016-06-09|1120.19
#2016-06-10|1112.59
#2016-06-13|1086.28
#2016-06-14|1080.35
#2016-06-15|1082.39
#2016-06-16|1067.20
#2016-06-17|1072.28
#2016-06-20|1086.38
#2016-06-21|1088.84
#2016-06-22|1094.38
#2016-06-23|1098.91
#2016-06-24|1073.71
#2016-06-27|1071.93
#2016-06-28|1068.87
#2016-06-29|1084.43
#2016-06-30|1103.04
#2016-07-01|1102.93
#2016-07-04|1116.96
#2016-07-05|1104.35
#2016-07-06|1096.28
#2016-07-07|1104.86
#2016-07-08|1099.34
#2016-07-11|1111.19
#2016-07-12|1128.46
#2016-07-13|1132.01
#2016-07-14|1140.94
#2016-07-15|1147.45
#2016-07-18|1157.62
#2016-07-19|1157.59
#2016-07-20|1167.88
#2016-07-21|1173.80
#2016-07-22|1170.74
#2016-07-25|1172.77
#2016-07-26|1186.37
#2016-07-27|1186.15
#2016-07-28|1182.71
#2016-07-29|1167.32
#2016-08-01|1177.66
#2016-08-02|1177.55
#2016-08-03|1157.35
#2016-08-04|1161.88
#2016-08-05|1177.40
#2016-08-08|1190.76
#2016-08-09|1189.32
#2016-08-10|1188.02
#2016-08-11|1190.52
#2016-08-12|1196.90
#2016-08-15|1200.61
#2016-08-16|1196.76
#2016-08-17|1193.52
#2016-08-18|1195.20
#2016-08-19|1187.11
#2016-08-22|1189.62
#2016-08-23|1193.17
#2016-08-24|1186.72
#2016-08-25|1186.03
#2016-08-26|1190.13
#2016-08-29|1181.06
#2016-08-30|1190.13
#2016-08-31|1191.02
#2016-09-01|1197.90
#2016-09-02|1206.42
#2016-09-05|1221.82
#2016-09-06|1225.27
#2016-09-07|1227.91
#2016-09-08|1240.24
#2016-09-09|1253.14
#2016-09-12|1219.60
#2016-09-13|1212.48
#2016-09-14|1212.72
#2016-09-15|1226.17
#2016-09-16|1226.14
#2016-09-19|1237.75
#2016-09-20|1234.08
#2016-09-21|1237.43
#2016-09-22|1243.33
#2016-09-23|1241.46
#2016-09-26|1225.75
#2016-09-27|1236.45
#2016-09-28|1239.54
#2016-09-29|1243.79
#2016-09-30|1227.76
#2016-10-03|1240.56
#2016-10-04|1244.29
#2016-10-05|1245.65
#2016-10-06|1249.10
#2016-10-07|1246.49
#2016-10-10|1246.35
#2016-10-11|1229.88
#2016-10-12|1225.48
#2016-10-13|1212.16
#2016-10-14|1222.77
#2016-10-17|1213.15
#2016-10-18|1227.92
#2016-10-19|1225.88
#2016-10-20|1228.80
#2016-10-21|1228.92
#2016-10-24|1239.98
#2016-10-25|1241.88
#2016-10-26|1232.56
#2016-10-27|1224.48
#2016-10-28|1216.34
#2016-10-31|1212.01
#2016-11-01|1221.30
#2016-11-02|1208.01
#2016-11-03|1200.95
#2016-11-04|1199.34
#2016-11-07|1191.69
#2016-11-08|1197.40
#2016-11-09|1179.19
#2016-11-10|1195.92
#2016-11-11|1182.67
#2016-11-14|1168.48
#2016-11-15|1168.86
#2016-11-16|1168.07
#2016-11-17|1175.11
#2016-11-18|1178.10
#2016-11-21|1179.57
#2016-11-22|1187.57
#2016-11-23|1188.87
#2016-11-24|1186.73
#2016-11-25|1188.66
#2016-11-28|1190.03
#2016-11-29|1191.28
#2016-11-30|1198.28
#2016-12-01|1190.81
#2016-12-02|1173.69
#2016-12-05|1173.10
#2016-12-06|1177.74
#2016-12-07|1177.58
#2016-12-08|1178.53
#2016-12-09|1168.58
#2016-12-12|1154.64
#2016-12-13|1156.92
#2016-12-14|1155.09
#2016-12-15|1137.14
#2016-12-16|1136.00
#2016-12-19|1125.39
#2016-12-20|1122.42
#2016-12-21|1124.13
#2016-12-22|1121.42
#2016-12-23|1115.31
#2016-12-26|1115.31
#2016-12-27|1115.22
#2016-12-28|1116.00
#2016-12-29|1113.91
#2016-12-30|1125.49
#2017-01-02|1125.49
#2017-01-03|1137.10
#2017-01-04|1136.31
#2017-01-05|1150.22
#2017-01-06|1151.34
#2017-01-09|1157.52
#2017-01-10|1173.36
#2017-01-11|1180.89
#2017-01-12|1173.08
#2017-01-13|1176.96
#2017-01-16|1170.73
#2017-01-17|1174.54
#2017-01-18|1186.68
#2017-01-19|1183.91
#2017-01-20|1179.18
#2017-01-23|1180.35
#2017-01-24|1184.52
#2017-01-25|1189.26
#2017-01-26|1198.55
#2017-01-27|1202.25
#2017-01-30|1202.40
#2017-01-31|1202.12
#2017-02-01|1199.70
#2017-02-02|1191.33
#2017-02-03|1192.39
#2017-02-06|1197.38
#2017-02-07|1198.26
#2017-02-08|1206.53
#2017-02-09|1204.96
#2017-02-10|1206.04
#2017-02-13|1208.29
#2017-02-14|1215.40
#2017-02-15|1221.01
#2017-02-16|1219.32
#2017-02-17|1221.64
#2017-02-20|1222.32
#2017-02-21|1223.09
#2017-02-22|1233.11
#2017-02-23|1235.83
#2017-02-24|1232.11
#2017-02-27|1238.92
#2017-02-28|1230.72
#2017-03-01|1240.99
#2017-03-02|1238.72
#2017-03-03|1228.80
#2017-03-06|1230.73
#2017-03-07|1231.19
#2017-03-08|1236.79
#2017-03-09|1227.80
#2017-03-10|1235.49
#2017-03-13|1234.75
#2017-03-14|1233.22
#2017-03-15|1236.27
#2017-03-16|1254.35
#2017-03-17|1257.78
#2017-03-20|1264.25
#2017-03-21|1267.06
#2017-03-22|1259.42
#2017-03-23|1268.73
#2017-03-24|1267.44
#2017-03-27|1256.84
#2017-03-28|1264.47
#2017-03-29|1266.05
#2017-03-30|1265.95
#2017-03-31|1258.93
#2017-04-03|1267.18
#2017-04-04|1267.19
#2017-04-05|1277.94
#2017-04-06|1277.14
#2017-04-07|1277.51
#2017-04-10|1279.51
#2017-04-11|1271.03
#2017-04-12|1280.36
#2017-04-13|1279.43
#2017-04-14|1279.43
#2017-04-17|1279.49
#2017-04-18|1263.23
#2017-04-19|1254.38
#2017-04-20|1261.54
#2017-04-21|1259.74
#2017-04-24|1260.69
#2017-04-25|1271.92
#2017-04-26|1283.22
#2017-04-27|1293.06
#2017-04-28|1291.14
#2017-05-01|1291.06
#2017-05-02|1296.11
#2017-05-03|1296.12
#2017-05-04|1296.75
#2017-05-05|1286.41
#2017-05-08|1291.26
#2017-05-09|1306.23
#2017-05-10|1307.83
#2017-05-11|1310.58
#2017-05-12|1306.10
#2017-05-15|1311.40
#2017-05-16|1313.95
#2017-05-17|1312.70
#2017-05-18|1305.30
#2017-05-19|1306.61
#2017-05-22|1309.16
#2017-05-23|1309.45
#2017-05-24|1315.33
#2017-05-25|1317.59
#2017-05-26|1319.93
#2017-05-29|1326.02
#2017-05-30|1326.27
#2017-05-31|1334.19
#2017-06-01|1339.62
#2017-06-02|1347.80
#2017-06-05|1345.06
#2017-06-06|1353.61
#2017-06-07|1354.05
#2017-06-08|1361.54
#2017-06-09|1359.78
#2017-06-12|1344.47
#2017-06-13|1353.62
#2017-06-14|1350.87
#2017-06-15|1338.60
#2017-06-16|1338.90
#2017-06-19|1352.46
#2017-06-20|1351.48
#2017-06-21|1345.94
#2017-06-22|1348.90
#2017-06-23|1347.42
#2017-06-26|1354.10
#2017-06-27|1348.93
#2017-06-28|1340.75
#2017-06-29|1349.57
#2017-06-30|1342.16
#2017-07-03|1336.17
#2017-07-04|1317.24
#2017-07-05|1324.69
#2017-07-06|1327.97
#2017-07-07|1327.27
#2017-07-10|1335.75
#2017-07-11|1345.36
#2017-07-12|1348.29
#2017-07-13|1363.45
#2017-07-14|1363.75
#2017-07-17|1360.78
#2017-07-18|1364.84
#2017-07-19|1366.50
#2017-07-20|1371.36
#2017-07-21|1372.86
#2017-07-24|1377.72
#2017-07-25|1376.89
#2017-07-26|1374.41
#2017-07-27|1384.31
#2017-07-28|1379.70
#2017-07-31|1392.75
#2017-08-01|1397.52
#2017-08-02|1402.79
#2017-08-03|1402.76
#2017-08-04|1402.43
#2017-08-07|1400.73
#2017-08-08|1406.74
#2017-08-09|1410.40
#2017-08-10|1394.41
#2017-08-11|1371.38
#2017-08-14|1383.12
#2017-08-15|1380.78
#2017-08-16|1389.93
#2017-08-17|1385.64
#2017-08-18|1375.32
#2017-08-21|1374.81
#2017-08-22|1383.98
#2017-08-23|1384.25
#2017-08-24|1385.74
#2017-08-25|1394.36
#2017-08-28|1392.86
#2017-08-29|1388.96
#2017-08-30|1402.84
#2017-08-31|1412.87
#2017-09-01|1420.79
#2017-09-04|1415.56
#2017-09-05|1416.01
#2017-09-06|1412.39
#2017-09-07|1411.89
#2017-09-08|1423.01
#2017-09-11|1434.54
#2017-09-12|1433.70
#2017-09-13|1434.67
#2017-09-14|1428.15
#2017-09-15|1427.43
#2017-09-18|1444.75
#2017-09-19|1440.16
#2017-09-20|1445.76
#2017-09-21|1443.18
#2017-09-22|1434.91
#2017-09-25|1413.79
#2017-09-26|1411.56
#2017-09-27|1420.40
#2017-09-28|1418.35
#2017-09-29|1423.76
#2017-10-02|1424.02
#2017-10-03|1435.78
#2017-10-04|1446.25
#2017-10-05|1445.65
#2017-10-06|1449.90
#2017-10-09|1446.88
#2017-10-10|1456.94
#2017-10-11|1444.88
#2017-10-12|1452.52
#2017-10-13|1456.92
#2017-10-16|1465.38
#2017-10-17|1466.23
#2017-10-18|1470.05
#2017-10-19|1450.45
#2017-10-20|1459.10
#2017-10-23|1449.72
#2017-10-24|1440.52
#2017-10-25|1443.68
#2017-10-26|1442.73
#2017-10-27|1440.92
#2017-10-30|1433.76
#2017-10-31|1436.18
#2017-11-01|1453.25
#2017-11-02|1451.44
#2017-11-03|1456.63
#2017-11-06|1451.67
#2017-11-07|1464.33
#2017-11-08|1469.55
#2017-11-09|1473.14
#2017-11-10|1473.91
#2017-11-13|1485.08
#2017-11-14|1486.26
#2017-11-15|1475.85
#2017-11-16|1456.87
#2017-11-17|1457.49
#2017-11-20|1454.93
#2017-11-21|1473.05
#2017-11-22|1480.59
#2017-11-23|1495.54
#2017-11-24|1504.90
#2017-11-27|1499.74
#2017-11-28|1490.69
#2017-11-29|1492.73
#2017-11-30|1477.13
#2017-12-01|1481.48
#2017-12-04|1479.63
#2017-12-05|1467.17
#2017-12-06|1446.89
#2017-12-07|1446.53
#2017-12-08|1460.20
#2017-12-11|1472.00
#2017-12-12|1470.17
#2017-12-13|1482.33
#2017-12-14|1476.12
#2017-12-15|1468.85
#2017-12-18|1479.60
#2017-12-19|1482.98
#2017-12-20|1485.18
#2017-12-21|1491.51
#2017-12-22|1499.50
#2017-12-25|1499.50
#2017-12-26|1500.01
#2017-12-27|1505.53
#2017-12-28|1518.25
#2017-12-29|1526.32
#2018-01-01|1526.32
#2018-01-02|1539.54
#2018-01-03|1544.88
#2018-01-04|1548.72
#2018-01-05|1550.99
#2018-01-08|1556.30
#2018-01-09|1565.26
#2018-01-10|1563.67
#2018-01-11|1558.23
#2018-01-12|1566.54
#2018-01-15|1565.20
#2018-01-16|1584.13
#2018-01-17|1587.83
#2018-01-18|1579.28
#2018-01-19|1585.77
#2018-01-22|1598.65
#2018-01-23|1610.24
#2018-01-24|1606.89
#2018-01-25|1603.22
#2018-01-26|1613.57
#2018-01-29|1597.90
#2018-01-30|1594.28
#2018-01-31|1604.16
#2018-02-01|1591.39
#2018-02-02|1586.84
#2018-02-05|1563.31
#2018-02-06|1501.59
#2018-02-07|1495.59
#2018-02-08|1508.44
#2018-02-09|1459.10
#2018-02-12|1463.30
#2018-02-13|1484.20
#2018-02-14|1508.47
#2018-02-15|1521.38
#2018-02-16|1521.12
#2018-02-19|1521.05
#2018-02-20|1525.88
#2018-02-21|1542.44
#2018-02-22|1528.79
#2018-02-23|1543.77
#2018-02-26|1558.23
#2018-02-27|1560.53
#2018-02-28|1555.59
#2018-03-01|1565.41
#2018-03-02|1548.89
#2018-03-05|1512.13
#2018-03-06|1534.01
#2018-03-07|1516.28
#2018-03-08|1544.27
#2018-03-09|1559.18
#2018-03-12|1583.52
#2018-03-13|1581.66
#2018-03-14|1573.24
#2018-03-15|1576.57
#2018-03-16|1571.01
#2018-03-19|1569.92
#2018-03-20|1570.36
#2018-03-21|1562.11
#2018-03-22|1549.59
#2018-03-23|1518.97
#2018-03-26|1527.21
#2018-03-27|1535.61
#2018-03-28|1505.02
#2018-03-29|1512.52
#2018-03-30|1512.52
#2018-04-02|1512.47
#2018-04-03|1515.68
#2018-04-04|1498.85
#2018-04-05|1498.86
#2018-04-06|1510.32
#2018-04-09|1524.96
#2018-04-10|1538.56
#2018-04-11|1552.25
#2018-04-12|1547.28
#2018-04-13|1544.94
#2018-04-16|1519.49
#2018-04-17|1511.47
#2018-04-18|1524.16
#2018-04-19|1534.06
#2018-04-20|1523.50
#2018-04-23|1517.51
#2018-04-24|1530.71
#2018-04-25|1521.45
#2018-04-26|1510.83
#2018-04-27|1525.04
#2018-04-30|1552.58
#2018-05-01|1552.47
#2018-05-02|1550.13
#2018-05-03|1537.68
#2018-05-04|1523.43
#2018-05-07|1522.33
#2018-05-08|1538.76
#2018-05-09|1541.82
#2018-05-10|1551.34
#2018-05-11|1570.10
#2018-05-14|1593.84
#2018-05-15|1577.38
#2018-05-16|1566.18
#2018-05-17|1555.38
#2018-05-18|1560.13
#2018-05-21|1582.70
#2018-05-22|1582.57
#2018-05-23|1557.32
#2018-05-24|1560.91
#2018-05-25|1560.07
#2018-05-28|1574.10
#2018-05-29|1558.61
#2018-05-30|1540.02
#2018-05-31|1561.81
#2018-06-01|1551.78
#2018-06-04|1570.56
#2018-06-05|1570.23
#2018-06-06|1579.10
#2018-06-07|1586.98
#2018-06-08|1566.51
#2018-06-11|1571.91
#2018-06-12|1572.15
#2018-06-13|1555.92
#2018-06-14|1542.09
#2018-06-15|1536.61
#2018-06-18|1536.64
#2018-06-19|1496.07
#2018-06-20|1511.91
#2018-06-21|1495.25
#2018-06-22|1501.82
#2018-06-25|1479.09
#2018-06-26|1479.78
#2018-06-27|1455.97
#2018-06-28|1463.03
#2018-06-29|1477.19
#2018-07-02|1477.20
#2018-07-03|1458.51
#2018-07-04|1448.00
#2018-07-05|1443.96
#2018-07-06|1454.81
#2018-07-09|1480.36
#2018-07-10|1478.87
#2018-07-11|1465.19
#2018-07-12|1473.26
#2018-07-13|1477.86
#2018-07-16|1482.65
#2018-07-17|1470.25
#2018-07-18|1467.30
#2018-07-19|1463.75
#2018-07-20|1470.18
#2018-07-23|1474.22
#2018-07-24|1484.52
#2018-07-25|1497.26
#2018-07-26|1492.61
#2018-07-27|1494.15
#2018-07-30|1492.80
#2018-07-31|1489.25
#2018-08-01|1476.99
#2018-08-02|1446.38
#2018-08-03|1438.89
#2018-08-06|1444.64
#2018-08-07|1466.85
#2018-08-08|1473.79
#2018-08-09|1480.43
#2018-08-10|1468.59
#2018-08-13|1449.84
#2018-08-14|1445.73
#2018-08-15|1426.12
#2018-08-16|1418.68
#2018-08-17|1419.83
#2018-08-20|1433.99
#2018-08-21|1441.75
#2018-08-22|1445.36
#2018-08-23|1433.78
#2018-08-24|1426.48
#2018-08-27|1452.96
#2018-08-28|1453.31
#2018-08-29|1464.87
#2018-08-30|1455.33
#2018-08-31|1447.99
#2018-09-03|1441.35
#2018-09-04|1453.90
#2018-09-05|1418.78
#2018-09-06|1402.03
#2018-09-07|1396.72
#2018-09-10|1375.51
#2018-09-11|1368.91
#2018-09-12|1371.51
#2018-09-13|1400.49
#2018-09-14|1417.97
#2018-09-17|1407.36
#2018-09-18|1419.72
#2018-09-19|1430.31
#2018-09-20|1426.92
#2018-09-21|1454.56
#2018-09-24|1431.70
#2018-09-25|1432.22
#2018-09-26|1442.12
#2018-09-27|1438.92
#2018-09-28|1437.25
#2018-10-01|1437.04
#2018-10-02|1402.84
#2018-10-03|1398.13
#2018-10-04|1380.68
#2018-10-05|1372.78
#2018-10-08|1355.93
#2018-10-09|1356.20
#2018-10-10|1354.96
#2018-10-11|1307.59
#2018-10-12|1328.65
#2018-10-15|1319.36
#2018-10-16|1313.10
#2018-10-17|1312.81
#2018-10-18|1321.01
#2018-10-19|1326.39
#2018-10-22|1355.86
#2018-10-23|1313.85
#2018-10-24|1308.88
#2018-10-25|1294.74
#2018-10-26|1285.93
#2018-10-29|1285.27
#2018-10-30|1269.79
#2018-10-31|1284.25
#2018-11-01|1305.77
#2018-11-02|1365.24
#2018-11-05|1332.47
#2018-11-06|1342.88
#2018-11-07|1349.56
#2018-11-08|1349.03
#2018-11-09|1324.40
#2018-11-12|1332.31
#2018-11-13|1344.12
#2018-11-14|1339.87
#2018-11-15|1360.94
#2018-11-16|1360.67
#2018-11-19|1375.45
#2018-11-20|1344.99
#2018-11-21|1350.54
#2018-11-22|1356.97
#2018-11-23|1355.44
#2018-11-26|1379.53
#2018-11-27|1370.83
#2018-11-28|1384.16
#2018-11-29|1376.11
#2018-11-30|1369.85
#2018-12-03|1412.09
#2018-12-04|1419.73
#2018-12-05|1398.70
#2018-12-06|1375.90
#2018-12-07|1373.41
#2018-12-10|1348.73
#2018-12-11|1354.05
#2018-12-12|1371.17
#2018-12-13|1390.12
#2018-12-14|1380.16
#2018-12-17|1378.39
#2018-12-18|1367.50
#2018-12-19|1374.21
#2018-12-20|1360.93
#2018-12-21|1355.05
#2018-12-24|1352.73
#2018-12-25|1352.73
#2018-12-26|1353.46
#2018-12-27|1343.41
#2018-12-28|1347.51
#2018-12-31|1360.68
#2019-01-01|1360.68
#2019-01-02|1328.48
#2019-01-03|1320.12
#2019-01-04|1349.59
#2019-01-07|1358.60
#2019-01-08|1368.93
#2019-01-09|1392.98
#2019-01-10|1397.91
#2019-01-11|1404.89
#2019-01-14|1390.02
#2019-01-15|1415.62
#2019-01-16|1420.86
#2019-01-17|1407.82
#2019-01-18|1425.51
#2019-01-21|1425.17
#2019-01-22|1420.71
#2019-01-23|1423.12
#2019-01-24|1429.20
#2019-01-25|1447.98
#2019-01-28|1447.97
#2019-01-29|1445.77
#2019-01-30|1449.21
#2019-01-31|1466.99
#2019-02-01|1465.78
#2019-02-04|1477.20
#2019-02-05|1477.23
#2019-02-06|1477.23
#2019-02-07|1477.06
#2019-02-08|1484.59
#2019-02-11|1494.98
#2019-02-12|1497.07
#2019-02-13|1517.04
#2019-02-14|1517.45
#2019-02-15|1491.89
#2019-02-18|1511.92
#2019-02-19|1512.34
#2019-02-20|1531.98
#2019-02-21|1544.40
#2019-02-22|1553.31
#2019-02-25|1554.23
#2019-02-26|1544.05
#2019-02-27|1549.20
#2019-02-28|1545.81
#2019-03-01|1550.30
#2019-03-04|1555.51
#2019-03-05|1543.22
#2019-03-06|1547.21
#2019-03-07|1533.59
#2019-03-08|1510.55
#2019-03-11|1523.98
#2019-03-12|1543.39
#2019-03-13|1539.31
#2019-03-14|1535.61
#2019-03-15|1542.30
#2019-03-18|1559.19
#2019-03-19|1560.33
#2019-03-20|1550.54
#2019-03-21|1543.69
#2019-03-22|1553.61
#2019-03-25|1531.10
#2019-03-26|1537.73
#2019-03-27|1546.89
#2019-03-28|1554.98
#2019-03-29|1574.84
#2019-04-01|1604.41
#2019-04-02|1613.54
#2019-04-03|1625.36
#2019-04-04|1618.08
#2019-04-05|1617.96
#2019-04-08|1615.97
#2019-04-09|1618.21
#2019-04-10|1619.43
#2019-04-11|1600.65
#2019-04-12|1599.82
#2019-04-15|1598.30
#2019-04-16|1601.33
#2019-04-17|1596.59
#2019-04-18|1593.03
#2019-04-19|1593.03
#2019-04-22|1592.99
#2019-04-23|1593.88
#2019-04-24|1590.14
#2019-04-25|1583.59
#2019-04-26|1586.73
#2019-04-29|1596.94
#2019-04-30|1585.52
#2019-05-01|1585.57
#2019-05-02|1607.64
#2019-05-03|1616.71
#2019-05-06|1566.71
#2019-05-07|1576.67
#2019-05-08|1556.69
#2019-05-09|1518.22
#2019-05-10|1530.59
#2019-05-13|1530.47
#2019-05-14|1509.04
#2019-05-15|1517.30
#2019-05-16|1522.53
#2019-05-17|1506.84
#2019-05-20|1504.33
#2019-05-21|1499.57
#2019-05-22|1510.57
#2019-05-23|1493.04
#2019-05-24|1498.89
#2019-05-27|1498.63
#2019-05-28|1511.02
#2019-05-29|1502.07
#2019-05-30|1484.77
#2019-05-31|1472.87
#2019-06-03|1464.14
#2019-06-04|1458.34
#2019-06-05|1472.93
#2019-06-06|1481.13
#2019-06-07|1480.93
#2019-06-10|1514.24
#2019-06-11|1528.47
#2019-06-12|1500.95
#2019-06-13|1501.14
#2019-06-14|1490.57
#2019-06-17|1497.93
#2019-06-18|1516.29
#2019-06-19|1557.20
#2019-06-20|1577.17
#2019-06-21|1569.41
#2019-06-24|1573.24
#2019-06-25|1563.74
#2019-06-26|1564.57
#2019-06-27|1587.26
#2019-06-28|1580.23
#2019-07-01|1580.17
#2019-07-02|1610.34
#2019-07-03|1617.05
#2019-07-04|1616.90
#2019-07-05|1619.10
#2019-07-08|1594.98
#2019-07-09|1577.11
#2019-07-10|1578.12
#2019-07-11|1589.83
#2019-07-12|1595.54
#2019-07-15|1595.22
#2019-07-16|1602.25
#2019-07-17|1602.64
#2019-07-18|1599.29
#2019-07-19|1618.42
#2019-07-22|1595.42
#2019-07-23|1599.13
#2019-07-24|1597.20
#2019-07-25|1593.14
#2019-07-26|1579.72
#2019-07-29|1555.46
#2019-07-30|1555.75
#2019-07-31|1534.02
#2019-08-01|1514.27
#2019-08-02|1483.46
#2019-08-05|1434.14
#2019-08-06|1425.50
#2019-08-07|1429.51
#2019-08-08|1443.34
#2019-08-09|1428.06
#2019-08-12|1415.09
#2019-08-13|1378.37
#2019-08-14|1372.46
#2019-08-15|1396.44
#2019-08-16|1424.39
#2019-08-19|1459.17
#2019-08-20|1454.81
#2019-08-21|1455.57
#2019-08-22|1437.94
#2019-08-23|1442.83
#2019-08-26|1408.33
#2019-08-27|1411.68
#2019-08-28|1411.57
#2019-08-29|1419.91
#2019-08-30|1411.23
#2019-09-02|1392.88
#2019-09-03|1391.31
#2019-09-04|1462.79
#2019-09-05|1451.45
#2019-09-06|1462.90
#2019-09-09|1460.50
#2019-09-10|1458.42
#2019-09-11|1479.73
#2019-09-12|1475.36
#2019-09-13|1493.44
#2019-09-16|1474.91
#2019-09-17|1458.62
#2019-09-18|1458.66
#2019-09-19|1437.13
#2019-09-20|1431.87
#2019-09-23|1418.72
#2019-09-24|1422.95
#2019-09-25|1403.44
#2019-09-26|1404.76
#2019-09-27|1405.29
#2019-09-30|1408.17
#2019-10-01|1407.67
#2019-10-02|1411.84
#2019-10-03|1417.75
#2019-10-04|1399.54
#2019-10-07|1399.54
#2019-10-08|1398.71
#2019-10-09|1380.87
#2019-10-10|1380.10
#2019-10-11|1411.31
#2019-10-14|1422.94
#2019-10-15|1421.31
#2019-10-16|1436.94
#2019-10-17|1445.47
#2019-10-18|1436.01
#2019-10-21|1437.45
#2019-10-22|1442.49
#2019-10-23|1432.01
#2019-10-24|1445.65
#2019-10-25|1445.22
#2019-10-28|1463.62
#2019-10-29|1462.67
#2019-10-30|1460.38
#2019-10-31|1477.36
#2019-11-01|1488.56
#2019-11-04|1512.09
#2019-11-05|1516.75
#2019-11-06|1521.75
#2019-11-07|1532.57
#2019-11-08|1522.92
#2019-11-11|1479.65
#2019-11-12|1485.71
#2019-11-13|1453.38
#2019-11-14|1438.15
#2019-11-15|1437.87
#2019-11-18|1455.15
#2019-11-19|1478.23
#2019-11-20|1466.03
#2019-11-21|1445.36
#2019-11-22|1447.34
#2019-11-25|1472.22
#2019-11-26|1465.66
#2019-11-27|1471.50
#2019-11-28|1469.34
#2019-11-29|1446.15
#2019-12-02|1448.78
#2019-12-03|1446.45
#2019-12-04|1426.53
#2019-12-05|1433.45
#2019-12-06|1447.92
#2019-12-09|1440.96
#2019-12-10|1434.19
#2019-12-11|1443.67
#2019-12-12|1467.98
#2019-12-13|1509.26
#2019-12-16|1497.35
#2019-12-17|1507.89
#2019-12-18|1501.52
#2019-12-19|1490.72
#2019-12-20|1493.91
#2019-12-23|1497.34
#2019-12-24|1497.14
#2019-12-25|1497.14
#2019-12-26|1497.14
#2019-12-27|1512.58
#2019-12-30|1520.20
#2019-12-31|1513.57
#2020-01-01|1513.57
#2020-01-02|1538.59
#2020-01-03|1541.69
#2020-01-06|1531.11
#2020-01-07|1537.18
#2020-01-08|1525.41
#2020-01-09|1554.18
#2020-01-10|1561.18
#2020-01-13|1574.41
#2020-01-14|1578.85
#2020-01-15|1576.87
#2020-01-16|1587.35
#2020-01-17|1598.50
#2020-01-20|1578.59
#2020-01-21|1533.19
#2020-01-22|1548.53
#2020-01-23|1524.96
#2020-01-24|1528.73
#2020-01-27|1527.68
#2020-01-28|1527.98
#2020-01-29|1482.64
#2020-01-30|1446.21
#2020-01-31|1441.59
#2020-02-03|1440.92
#2020-02-04|1452.35
#2020-02-05|1458.94
#2020-02-06|1494.05
#2020-02-07|1488.38
#2020-02-10|1474.27
#2020-02-11|1486.14
#2020-02-12|1502.28
#2020-02-13|1497.34
#2020-02-14|1505.73
#2020-02-17|1512.18
#2020-02-18|1493.15
#2020-02-19|1498.04
#2020-02-20|1491.88
#2020-02-21|1475.42
#2020-02-24|1449.45
#2020-02-25|1451.98
#2020-02-26|1444.76
#2020-02-27|1454.86
#2020-02-28|1424.55
#2020-03-02|1422.94
#2020-03-03|1424.48
#2020-03-04|1423.64
#2020-03-05|1455.86
#2020-03-06|1426.80
#2020-03-09|1364.74
#2020-03-10|1379.43
#2020-03-11|1377.11
#2020-03-12|1321.15
#2020-03-13|1303.06
#2020-03-16|1251.82
#2020-03-17|1260.24
#2020-03-18|1205.22
#2020-03-19|1149.70
#2020-03-20|1194.53
#2020-03-23|1125.97
#2020-03-24|1176.42
#2020-03-25|1234.17
#2020-03-26|1231.19
#2020-03-27|1245.10
#2020-03-30|1219.81
#2020-03-31|1250.70
#2020-04-01|1237.76
#2020-04-02|1243.72
#2020-04-03|1250.87
#2020-04-06|1282.31
#2020-04-07|1316.34
#2020-04-08|1305.22
#2020-04-09|1326.53
#2020-04-10|1326.53
#2020-04-13|1326.55
#2020-04-14|1337.62
#2020-04-15|1323.58
#2020-04-16|1314.02
#2020-04-17|1345.16
#2020-04-20|1335.94
#2020-04-21|1304.50
#2020-04-22|1308.95
#2020-04-23|1316.02
#2020-04-24|1304.18
#2020-04-27|1326.99
#2020-04-28|1343.91
#2020-04-29|1344.65
#2020-04-30|1344.35
#2020-05-01|1344.33
#2020-05-04|1293.26
#2020-05-05|1310.33
#2020-05-06|1328.29
#2020-05-07|1318.27
#2020-05-08|1328.40
#2020-05-11|1344.80
#2020-05-12|1326.63
#2020-05-13|1322.09
#2020-05-14|1301.43
#2020-05-15|1305.15
#2020-05-18|1312.18
#2020-05-19|1342.71
#2020-05-20|1343.76
#2020-05-21|1333.08
#2020-05-22|1245.33
#2020-05-25|1243.46
#2020-05-26|1270.83
#2020-05-27|1262.31
#2020-05-28|1248.83
#2020-05-29|1242.26
#2020-06-01|1290.25
#2020-06-02|1315.76
#2020-06-03|1339.99
#2020-06-04|1345.21
#2020-06-05|1375.52
#2020-06-08|1383.48
#2020-06-09|1406.29
#2020-06-10|1401.66
#2020-06-11|1370.04
#2020-06-12|1372.33
#2020-06-15|1337.89
#2020-06-16|1367.25
#2020-06-17|1378.61
#2020-06-18|1382.21
#2020-06-19|1394.28
#2020-06-22|1388.07
#2020-06-23|1407.46
#2020-06-24|1404.86
#2020-06-25|1404.81
#2020-06-26|1391.49
#2020-06-29|1372.98
#2020-06-30|1383.02
#2020-07-01|1382.96
#2020-07-02|1422.44
#2020-07-03|1426.66
#2020-07-06|1464.74
#2020-07-07|1440.88
#2020-07-08|1445.11
#2020-07-09|1441.98
#2020-07-10|1423.68
#2020-07-13|1426.04
#2020-07-14|1419.89
#2020-07-15|1415.36
#2020-07-16|1388.12
#2020-07-17|1399.36
#2020-07-20|1392.05
#2020-07-21|1424.88
#2020-07-22|1393.38
#2020-07-23|1404.83
#2020-07-24|1373.80
#2020-07-27|1368.63
#2020-07-28|1379.83
#2020-07-29|1384.50
#2020-07-30|1381.45
#2020-07-31|1383.87
#2020-08-03|1381.43
#2020-08-04|1412.93
#2020-08-05|1417.88
#2020-08-06|1412.69
#2020-08-07|1400.21
#2020-08-10|1398.59
#2020-08-11|1425.31
#2020-08-12|1441.47
#2020-08-13|1445.88
#2020-08-14|1446.59
#2020-08-17|1455.75
#2020-08-18|1453.72
#2020-08-19|1446.69
#2020-08-20|1423.53
#2020-08-21|1452.37
#2020-08-24|1480.84
#2020-08-25|1477.10
#2020-08-26|1474.08
#2020-08-27|1464.17
#2020-08-28|1489.34
#2020-08-31|1487.19
#2020-09-01|1491.75
#2020-09-02|1492.39
#2020-09-03|1492.08
#2020-09-04|1465.58
#2020-09-07|1473.64
#2020-09-08|1463.69
#2020-09-09|1463.18
#2020-09-10|1454.81
#2020-09-11|1466.40
#2020-09-14|1474.01
#2020-09-15|1489.64
#2020-09-16|1490.25
#2020-09-17|1470.67
#2020-09-18|1473.34
#2020-09-21|1446.64
#2020-09-22|1428.75
#2020-09-23|1435.85
#2020-09-24|1412.44
#2020-09-25|1414.99
#2020-09-28|1414.93
#2020-09-29|1407.66
#2020-09-30|1413.77
#2020-10-01|1413.73
#2020-10-02|1413.72
#2020-10-05|1434.63
#2020-10-06|1449.58
#2020-10-07|1460.86
#2020-10-08|1458.88
#2020-10-09|1448.06
#2020-10-12|1459.87
#2020-10-13|1459.94
#2020-10-14|1457.94
#2020-10-15|1430.03
#2020-10-16|1428.41
#2020-10-19|1434.54
#2020-10-20|1439.02
#2020-10-21|1439.85
#2020-10-22|1443.54
#2020-10-23|1445.42
#2020-10-26|1445.42
#2020-10-27|1428.56
#2020-10-28|1429.97
#2020-10-29|1424.91
#2020-10-30|1395.83
#2020-11-02|1404.43
#2020-11-03|1441.38
#2020-11-04|1446.50
#2020-11-05|1482.66
#2020-11-06|1486.25
#2020-11-09|1502.02
#2020-11-10|1539.70
#2020-11-11|1543.56
#2020-11-12|1525.58
#2020-11-13|1530.14
#2020-11-16|1555.93
#2020-11-17|1572.13
#2020-11-18|1575.92
#2020-11-19|1571.01
#2020-11-20|1579.57
#2020-11-23|1559.48
#2020-11-24|1583.75
#2020-11-25|1584.26
#2020-11-26|1582.85
#2020-11-27|1581.54
#2020-11-30|1550.69
#2020-12-01|1563.80
#2020-12-02|1564.68
#2020-12-03|1573.55
#2020-12-04|1579.77
#2020-12-07|1568.34
#2020-12-08|1562.09
#2020-12-09|1574.60
#2020-12-10|1578.57
#2020-12-11|1580.79
#2020-12-14|1582.45
#2020-12-15|1567.78
#2020-12-16|1585.32
#2020-12-17|1590.95
#2020-12-18|1585.34
#2020-12-21|1583.44
#2020-12-22|1557.58
#2020-12-23|1576.71
#2020-12-24|1587.99
#2020-12-25|1587.99
#2020-12-28|1608.12
#2020-12-29|1606.40
#2020-12-30|1634.02
#2020-12-31|1626.10
#2021-01-01|1626.10
#2021-01-04|1667.61
#2021-01-05|1686.24
#2021-01-06|1662.01
#2021-01-07|1665.10
#2021-01-08|1684.44
#2021-01-11|1669.90
#2021-01-12|1695.09
#2021-01-13|1694.25
#2021-01-14|1686.48
#2021-01-15|1697.82
#2021-01-18|1713.09
#2021-01-19|1761.67
#2021-01-20|1755.66
#2021-01-21|1758.10
#2021-01-22|1727.44
#2021-01-25|1750.91
#2021-01-26|1720.13
#2021-01-27|1717.46
#2021-01-28|1673.99
#2021-01-29|1660.16
#2021-02-01|1685.56
#2021-02-02|1707.21
#2021-02-03|1704.12
#2021-02-04|1698.51
#2021-02-05|1719.79
#2021-02-08|1731.30
#2021-02-09|1741.49
#2021-02-10|1765.55
#2021-02-11|1774.06
#2021-02-12|1774.04
#2021-02-15|1774.06
#2021-02-16|1816.15
#2021-02-17|1832.09
#2021-02-18|1804.28
#2021-02-19|1807.28
#2021-02-22|1807.10
#2021-02-23|1861.17
#2021-02-24|1804.29
#2021-02-25|1817.45
#2021-02-26|1758.06
#2021-03-01|1778.70
#2021-03-02|1753.58
#2021-03-03|1787.26
#2021-03-04|1768.96
#2021-03-05|1754.98
#2021-03-08|1723.08
#2021-03-09|1759.02
#2021-03-10|1763.17
#2021-03-11|1788.18
#2021-03-12|1751.61
#2021-03-15|1772.26
#2021-03-16|1773.28
#2021-03-17|1780.95
#2021-03-18|1793.12
#2021-03-19|1772.56
#2021-03-22|1766.13
#2021-03-23|1750.18
#2021-03-24|1701.50
#2021-03-25|1728.96
#2021-03-26|1744.64
#2021-03-29|1754.34
#2021-03-30|1771.50
#2021-03-31|1743.76
#2021-04-01|1756.44
#2021-04-02|1756.44
#2021-04-05|1756.54
#2021-04-06|1756.34
#2021-04-07|1747.71
#2021-04-08|1787.49
#2021-04-09|1774.16
#2021-04-12|1752.22
#2021-04-13|1768.92
#2021-04-14|1786.53
#2021-04-15|1790.63
#2021-04-16|1791.05
#2021-04-19|1801.15
#2021-04-20|1808.31
#2021-04-21|1787.79
#2021-04-22|1798.64
#2021-04-23|1808.72
#2021-04-26|1817.59
#2021-04-27|1817.14
#2021-04-28|1819.60
#2021-04-29|1840.94
#2021-04-30|1799.30
#2021-05-03|1778.31
#2021-05-04|1796.87
#2021-05-05|1788.59
#2021-05-06|1800.73
#2021-05-07|1811.13
#2021-05-10|1826.65
#2021-05-11|1783.10
#2021-05-12|1778.60
#2021-05-13|1744.98
#2021-05-14|1778.56
#2021-05-17|1780.49
#2021-05-18|1807.25
#2021-05-19|1807.49
#2021-05-20|1797.11
#2021-05-21|1799.25
#2021-05-24|1799.07
#2021-05-25|1823.27
#2021-05-26|1846.11
#2021-05-27|1853.69
#2021-05-28|1855.43
#2021-05-31|1827.23
#2021-06-01|1841.56
#2021-06-02|1833.23
#2021-06-03|1813.09
#2021-06-04|1812.21
#2021-06-07|1806.79
#2021-06-08|1808.23
#2021-06-09|1808.31
#2021-06-10|1805.52
#2021-06-11|1808.62
#2021-06-14|1808.19
#2021-06-15|1789.01
#2021-06-16|1785.92
#2021-06-17|1786.06
#2021-06-18|1797.81
#2021-06-21|1774.04
#2021-06-22|1773.98
#2021-06-23|1795.50
#2021-06-24|1796.68
#2021-06-25|1807.28
#2021-06-28|1799.09
#2021-06-29|1787.18
#2021-06-30|1790.29
#2021-07-01|1790.38
#2021-07-02|1778.28
#2021-07-05|1790.09
#2021-07-06|1786.87
#2021-07-07|1800.14
#2021-07-08|1767.62
#2021-07-09|1766.07
#2021-07-12|1779.91
#2021-07-13|1803.96
#2021-07-14|1783.16
#2021-07-15|1795.64
#2021-07-16|1800.84
#2021-07-19|1771.10
#2021-07-20|1758.51
#2021-07-21|1766.83
#2021-07-22|1801.11
#2021-07-23|1774.66
#2021-07-26|1738.42
#2021-07-27|1685.00
#2021-07-28|1694.72
#2021-07-29|1731.30
#2021-07-30|1732.48
#2021-08-02|1751.68
#2021-08-03|1748.43
#2021-08-04|1746.28
#2021-08-05|1734.83
#2021-08-06|1737.59
#2021-08-09|1739.42
#2021-08-10|1733.96
#2021-08-11|1739.69
#2021-08-12|1731.47
#2021-08-13|1739.04
#2021-08-16|1743.94
#2021-08-17|1738.89
#2021-08-18|1744.06
#2021-08-19|1731.43
#2021-08-20|1704.76
#2021-08-23|1727.91
#2021-08-24|1738.04
#2021-08-25|1740.87
#2021-08-26|1731.05
#2021-08-27|1735.04
#2021-08-30|1741.88
#2021-08-31|1742.00
#2021-09-01|1750.26
#2021-09-02|1751.70
#2021-09-03|1743.49
#2021-09-06|1755.48
#2021-09-07|1756.58
#2021-09-08|1749.34
#2021-09-09|1737.49
#2021-09-10|1760.18
#2021-09-13|1746.22
#2021-09-14|1731.22
#2021-09-15|1682.46
#2021-09-16|1651.74
#2021-09-17|1648.60
#2021-09-20|1585.80
#2021-09-21|1619.73
#2021-09-22|1620.21
#2021-09-23|1632.62
#2021-09-24|1600.72
#2021-09-27|1590.86
#2021-09-28|1591.50
#2021-09-29|1614.97
#2021-09-30|1622.91
#2021-10-01|1622.57
#2021-10-04|1606.37
#2021-10-05|1616.02
#2021-10-06|1607.85
#2021-10-07|1628.18
#2021-10-08|1624.38
#2021-10-11|1615.58
#2021-10-12|1606.43
#2021-10-13|1606.57
#2021-10-14|1606.98
#2021-10-15|1623.72
#2021-10-18|1626.08
#2021-10-19|1649.84
#2021-10-20|1660.83
#2021-10-21|1647.87
#2021-10-22|1651.80
#2021-10-25|1657.65
#2021-10-26|1655.76
#2021-10-27|1640.59
#2021-10-28|1640.95
#2021-10-29|1639.37
#2021-11-01|1630.19
#2021-11-02|1626.45
#2021-11-03|1613.04
#2021-11-04|1615.26
#2021-11-05|1616.03
#2021-11-08|1624.72
#2021-11-09|1621.11
#2021-11-10|1613.44
#2021-11-11|1620.17
#2021-11-12|1615.12
#2021-11-15|1629.95
#2021-11-16|1638.31
#2021-11-17|1633.84
#2021-11-18|1630.69
#2021-11-19|1628.96
#2021-11-22|1635.82
#2021-11-23|1628.47
#2021-11-24|1640.49
#2021-11-25|1644.64
#2021-11-26|1604.11
#2021-11-29|1588.67
#2021-11-30|1556.19
#2021-12-01|1561.03
#2021-12-02|1564.56
#2021-12-03|1573.43
#2021-12-06|1562.81
#2021-12-07|1587.74
#2021-12-08|1592.53
#2021-12-09|1602.67
#2021-12-10|1585.60
#2021-12-13|1577.61
#2021-12-14|1553.46
#2021-12-15|1549.71
#2021-12-16|1557.07
#2021-12-17|1540.85
#2021-12-20|1517.47
#2021-12-21|1524.53
#2021-12-22|1530.36
#2021-12-23|1537.80
#2021-12-24|1545.33
#2021-12-27|1545.12
#2021-12-28|1555.94
#2021-12-29|1553.86
#2021-12-30|1556.01
#2021-12-31|1554.27
#2022-01-03|1560.21
#2022-01-04|1560.94
#2022-01-05|1544.91
#2022-01-06|1542.01
#2022-01-07|1553.67
#2022-01-10|1558.05
#2022-01-11|1550.07
#2022-01-12|1571.27
#2022-01-13|1575.37
#2022-01-14|1587.15
#2022-01-17|1583.58
#2022-01-18|1580.58
#2022-01-19|1589.31
#2022-01-20|1629.36
#2022-01-21|1640.77
#2022-01-24|1625.49
#2022-01-25|1599.98
#2022-01-26|1598.49
#2022-01-27|1582.99
#2022-01-28|1547.94
#2022-01-31|1548.37
#2022-02-01|1549.06
#2022-02-02|1549.18
#2022-02-03|1549.25
#2022-02-04|1594.36
#2022-02-07|1596.01
#2022-02-08|1599.15
#2022-02-09|1618.74
#2022-02-10|1623.90
#2022-02-11|1622.76
#2022-02-14|1608.39
#2022-02-15|1608.62
#2022-02-16|1625.19
#2022-02-17|1631.45
#2022-02-18|1619.84
#2022-02-21|1617.33
#2022-02-22|1573.47
#2022-02-23|1571.06
#2022-02-24|1526.32
#2022-02-25|1523.23
#2022-02-28|1503.84
#2022-03-01|1500.76
#2022-03-02|1470.08
#2022-03-03|1489.30
#2022-03-04|1463.81
#2022-03-07|1418.83
#2022-03-08|1409.55
#2022-03-09|1396.48
#2022-03-10|1433.38
#2022-03-11|1441.14
#2022-03-14|1416.10
#2022-03-15|1346.66
#2022-03-16|1401.96
#2022-03-17|1485.75
#2022-03-18|1495.94
#2022-03-21|1496.39
#2022-03-22|1507.07
#2022-03-23|1511.52
#2022-03-24|1514.06
#2022-03-25|1489.19
#2022-03-28|1487.30
#2022-03-29|1491.26
#2022-03-30|1515.24
#2022-03-31|1499.94
#2022-04-01|1503.12
#2022-04-04|1514.26
#2022-04-05|1514.07
#2022-04-06|1490.15
#2022-04-07|1475.72
#2022-04-08|1489.13
#2022-04-11|1457.50
#2022-04-12|1454.00
#2022-04-13|1449.60
#2022-04-14|1462.19
#2022-04-15|1462.19
#2022-04-18|1462.09
#2022-04-19|1445.12
#2022-04-20|1447.70
#2022-04-21|1442.26
#2022-04-22|1437.44
#2022-04-25|1399.52
#2022-04-26|1400.17
#2022-04-27|1403.56
#2022-04-28|1420.62
#2022-04-29|1424.49
#2022-05-02|1424.20
#2022-05-03|1429.32
#2022-05-04|1425.34
#2022-05-05|1422.12
#2022-05-06|1383.91
#2022-05-09|1383.89
#2022-05-10|1370.42
#2022-05-11|1367.06
#2022-05-12|1356.41
#2022-05-13|1382.09
#2022-05-16|1386.79
#2022-05-17|1417.94
#2022-05-18|1428.45
#2022-05-19|1406.98
#2022-05-20|1439.45
#2022-05-23|1426.19
#2022-05-24|1408.60
#2022-05-25|1412.62
#2022-05-26|1412.78
#2022-05-27|1439.37
#2022-05-30|1455.69
#2022-05-31|1459.14
#2022-06-01|1462.76
#2022-06-02|1452.97
#2022-06-03|1453.04
#2022-06-06|1474.17
#2022-06-07|1463.82
#2022-06-08|1472.79
#2022-06-09|1465.43
#2022-06-10|1457.61
#2022-06-13|1425.23
#2022-06-14|1417.66
#2022-06-15|1419.22
#2022-06-16|1399.57
#2022-06-17|1402.30
#2022-06-20|1412.30
#2022-06-21|1428.28
#2022-06-22|1402.40
#2022-06-23|1407.51
#2022-06-24|1430.95
#2022-06-27|1470.92
#2022-06-28|1495.08
#2022-06-29|1480.23
#2022-06-30|1476.17
#2022-07-01|1476.18
#2022-07-04|1470.32
#2022-07-05|1474.18
#2022-07-06|1462.04
#2022-07-07|1469.52
#2022-07-08|1478.53
#2022-07-11|1450.95
#2022-07-12|1445.04
#2022-07-13|1449.50
#2022-07-14|1440.59
#2022-07-15|1419.81
#2022-07-18|1446.97
#2022-07-19|1436.14
#2022-07-20|1446.59
#2022-07-21|1417.51
#2022-07-22|1418.89
#2022-07-25|1424.95
#2022-07-26|1442.13
#2022-07-27|1435.11
#2022-07-28|1436.71
#2022-07-29|1420.96
#2022-08-01|1409.42
#2022-08-02|1378.36
#2022-08-03|1377.32
#2022-08-04|1398.60
#2022-08-05|1411.36
#2022-08-08|1409.71
#2022-08-09|1409.10
#2022-08-10|1387.85
#2022-08-11|1412.72
#2022-08-12|1420.25
#2022-08-15|1412.84
#2022-08-16|1410.42
#2022-08-17|1413.89
#2022-08-18|1400.99
#2022-08-19|1400.62
#2022-08-22|1393.04
#2022-08-23|1377.21
#2022-08-24|1356.71
#2022-08-25|1386.73
#2022-08-26|1393.83
#2022-08-29|1377.93
#2022-08-30|1371.96
#2022-08-31|1367.36
#2022-09-01|1350.75
#2022-09-02|1346.05
#2022-09-05|1343.22
#2022-09-06|1340.32
#2022-09-07|1327.98
#2022-09-08|1322.07
#2022-09-09|1353.52
#2022-09-12|1353.59
#2022-09-13|1356.59
#2022-09-14|1326.01
#2022-09-15|1326.46
#2022-09-16|1325.78
#2022-09-19|1316.60
#2022-09-20|1331.83
#2022-09-21|1320.64
#2022-09-22|1295.72
#2022-09-23|1283.29
#2022-09-26|1269.53
#2022-09-27|1264.64
#2022-09-28|1217.56
#2022-09-29|1206.48
#2022-09-30|1214.59
#2022-10-03|1212.41
#2022-10-04|1212.41
#2022-10-05|1272.06
#2022-10-06|1270.61
#2022-10-07|1262.84
#2022-10-10|1228.20
#2022-10-11|1213.67
#2022-10-12|1207.55
#2022-10-13|1188.52
#2022-10-14|1187.48
#2022-10-17|1189.82
#2022-10-18|1202.24
#2022-10-19|1186.44
#2022-10-20|1181.02
#2022-10-21|1164.17
#2022-10-24|1103.27
#2022-10-25|1086.76
#2022-10-26|1105.22
#2022-10-27|1110.56
#2022-10-28|1077.65
#2022-10-31|1068.64
#2022-11-01|1118.26
#2022-11-02|1141.87
#2022-11-03|1116.57
#2022-11-04|1161.03
#2022-11-07|1194.29
#2022-11-08|1203.65
#2022-11-09|1193.14
#2022-11-10|1179.50
#2022-11-11|1264.52
#2022-11-14|1297.49
#2022-11-15|1325.41
#2022-11-16|1324.38
#2022-11-17|1319.25
#2022-11-18|1307.29
#2022-11-21|1288.76
#2022-11-22|1278.05
#2022-11-23|1278.07
#2022-11-24|1289.49
#2022-11-25|1282.27
#2022-11-28|1262.47
#2022-11-29|1311.83
#2022-11-30|1338.49
#2022-12-01|1365.32
#2022-12-02|1353.97
#2022-12-05|1405.49
#2022-12-06|1414.98
#2022-12-07|1370.09
#2022-12-08|1416.61
#2022-12-09|1452.20
#2022-12-12|1441.06
#2022-12-13|1468.04
#2022-12-14|1457.31
#2022-12-15|1444.83
#2022-12-16|1445.73
#2022-12-19|1426.00
#2022-12-20|1425.38
#2022-12-21|1424.16
#2022-12-22|1440.92
#2022-12-23|1449.84
#2022-12-26|1449.84
#2022-12-27|1450.44
#2022-12-28|1464.73
#2022-12-29|1449.01
#2022-12-30|1458.66
#2023-01-02|1458.66
#2023-01-03|1481.19
#2023-01-04|1510.84
#2023-01-05|1510.48
#2023-01-06|1497.74
#2023-01-09|1515.25
#2023-01-10|1510.89
#2023-01-11|1495.73
#2023-01-12|1519.13
#2023-01-13|1519.93
#2023-01-16|1528.30
#2023-01-17|1501.52
#2023-01-18|1515.29
#2023-01-19|1517.10
#2023-01-20|1529.61
#2023-01-23|1528.61
#2023-01-24|1528.55
#2023-01-25|1528.45
#2023-01-26|1551.45
#2023-01-27|1551.48
#2023-01-30|1541.35
#2023-01-31|1519.68
#2023-02-01|1525.46
#2023-02-02|1518.63
#2023-02-03|1514.09
#2023-02-06|1492.15
#2023-02-07|1486.53
#2023-02-08|1492.53
#2023-02-09|1514.11
#2023-02-10|1497.06
#2023-02-13|1483.86
#2023-02-14|1490.17
#2023-02-15|1462.62
#2023-02-16|1468.77
#2023-02-17|1451.55
#2023-02-20|1454.73
#2023-02-21|1446.32
#2023-02-22|1439.67
#2023-02-23|1417.60
#2023-02-24|1409.49
#2023-02-27|1409.13
#2023-02-28|1409.69
#2023-03-01|1447.92
#2023-03-02|1452.00
#2023-03-03|1454.87
#2023-03-06|1465.46
#2023-03-07|1460.20
#2023-03-08|1435.89
#2023-03-09|1436.80
#2023-03-10|1395.01
#2023-03-13|1424.11
#2023-03-14|1397.21
#2023-03-15|1404.77
#2023-03-16|1376.37
#2023-03-17|1402.37
#2023-03-20|1369.21
#2023-03-21|1381.36
#2023-03-22|1408.50
#2023-03-23|1416.85
#2023-03-24|1415.82
#2023-03-27|1401.62
#2023-03-28|1410.48
#2023-03-29|1424.78
#2023-03-30|1427.60
#2023-03-31|1429.87
#2023-04-03|1442.15
#2023-04-04|1440.35
#2023-04-05|1440.25
#2023-04-06|1443.39
#2023-04-07|1443.39
#2023-04-10|1443.37
#2023-04-11|1453.32
#2023-04-12|1456.80
#2023-04-13|1453.83
#2023-04-14|1451.10
#2023-04-17|1466.01
#2023-04-18|1461.22
#2023-04-19|1447.22
#2023-04-20|1444.43
#2023-04-21|1432.27
#2023-04-24|1425.33
#2023-04-25|1410.37
#2023-04-26|1423.53
#2023-04-27|1432.38
#2023-04-28|1438.07
#2023-05-01|1438.08
#2023-05-02|1439.67
#2023-05-03|1423.68
#2023-05-04|1431.78
#2023-05-05|1419.69
#2023-05-08|1431.93
#2023-05-09|1405.51
#2023-05-10|1403.79
#2023-05-11|1401.30
#2023-05-12|1380.25
#2023-05-15|1405.47
#2023-05-16|1398.40
#2023-05-17|1371.18
#2023-05-18|1371.67
#2023-05-19|1370.32
#2023-05-22|1377.09
#2023-05-23|1367.19
#2023-05-24|1352.86
#2023-05-25|1336.13
#2023-05-26|1336.15
#2023-05-29|1329.87
#2023-05-30|1328.11
#2023-05-31|1305.52
#2023-06-01|1304.31
#2023-06-02|1343.33
#2023-06-05|1362.81
#2023-06-06|1356.85
#2023-06-07|1366.89
#2023-06-08|1374.83
#2023-06-09|1374.95
#2023-06-12|1381.61
#2023-06-13|1390.34
#2023-06-14|1384.87
#2023-06-15|1390.68
#2023-06-16|1403.66
#2023-06-19|1401.97
#2023-06-20|1392.37
#2023-06-21|1374.18
#2023-06-22|1373.61
#2023-06-23|1346.89
#2023-06-26|1337.77
#2023-06-27|1357.99
#2023-06-28|1364.06
#2023-06-29|1351.76
#2023-06-30|1345.45
#2023-07-03|1368.40
#2023-07-04|1374.97
#2023-07-05|1360.15
#2023-07-06|1326.25
#2023-07-07|1309.01
#2023-07-10|1311.69
#2023-07-11|1330.06
#2023-07-12|1338.99
#2023-07-13|1370.83
#2023-07-14|1374.07
#2023-07-17|1374.06
#2023-07-18|1358.68
#2023-07-19|1351.37
#2023-07-20|1347.81
#2023-07-21|1358.42
#2023-07-24|1330.65
#2023-07-25|1356.71
#2023-07-26|1364.43
#2023-07-27|1385.55
#2023-07-28|1396.38
#2023-07-31|1389.53
#2023-08-01|1385.39
#2023-08-02|1357.23
#2023-08-03|1358.72
#2023-08-04|1343.48
#2023-08-07|1345.00
#2023-08-08|1322.35
#2023-08-09|1317.74
#2023-08-10|1320.90
#2023-08-11|1314.14
#2023-08-14|1295.10
#2023-08-15|1281.38
#2023-08-16|1266.86
#2023-08-17|1268.44
#2023-08-18|1249.16
#2023-08-21|1218.51
#2023-08-22|1230.29
#2023-08-23|1234.63
#2023-08-24|1248.20
#2023-08-25|1230.71
#2023-08-28|1240.57
#2023-08-29|1270.87
#2023-08-30|1276.75
#2023-08-31|1271.20
#2023-09-01|1270.63
#2023-09-04|1291.37
#2023-09-05|1265.32
#2023-09-06|1260.63
#2023-09-07|1248.12
#2023-09-08|1250.06
#2023-09-11|1230.30
#2023-09-12|1234.25
#2023-09-13|1236.91
#2023-09-14|1226.06
#2023-09-15|1236.13
#2023-09-18|1221.87
#2023-09-19|1223.61
#2023-09-20|1219.13
#2023-09-21|1205.93
#2023-09-22|1226.46
#2023-09-25|1204.01
#2023-09-26|1183.16
#2023-09-27|1199.21
#2023-09-28|1181.23
#2023-09-29|1208.18
#2023-10-02|1208.08
#2023-10-03|1188.39
#2023-10-04|1187.85
#2023-10-05|1193.07
#2023-10-06|1213.29
#2023-10-09|1208.17
#2023-10-10|1216.34
#2023-10-11|1229.34
#2023-10-12|1246.96
#2023-10-13|1219.35
#2023-10-16|1209.13
#2023-10-17|1218.58
#2023-10-18|1211.91
#2023-10-19|1185.54
#2023-10-20|1187.06
#2023-10-23|1187.03
#2023-10-24|1183.29
#2023-10-25|1180.44
#2023-10-26|1176.41
#2023-10-27|1197.01
#2023-10-30|1202.52
#2023-10-31|1186.51
#2023-11-01|1185.43
#2023-11-02|1199.95
#2023-11-03|1234.61
#2023-11-06|1255.58
#2023-11-07|1225.77
#2023-11-08|1215.59
#2023-11-09|1217.05
#2023-11-10|1197.83
#2023-11-13|1212.31
#2023-11-14|1219.25
#2023-11-15|1262.90
#2023-11-16|1248.11
#2023-11-17|1241.11
#2023-11-20|1256.30
#2023-11-21|1254.98
#2023-11-22|1257.60
#2023-11-23|1262.25
#2023-11-24|1243.16
#2023-11-27|1233.84
#2023-11-28|1226.27
#2023-11-29|1204.94
#2023-11-30|1194.60
#2023-12-01|1191.39
#2023-12-04|1182.92
#2023-12-05|1154.42
#2023-12-06|1167.22
#2023-12-07|1158.58
#2023-12-08|1163.78
#2023-12-11|1159.67
#2023-12-12|1164.00
#2023-12-13|1158.16
#2023-12-14|1192.10
#2023-12-15|1226.89
#2023-12-18|1220.03
#2023-12-19|1211.80
#2023-12-20|1218.78
#2023-12-21|1217.25
#2023-12-22|1217.63
#2023-12-25|1217.63
#2023-12-26|1218.44
#2023-12-27|1225.18
#2023-12-28|1249.19
#2023-12-29|1251.34
#2024-01-01|1251.34
#2024-01-02|1229.40
#2024-01-03|1213.60
#2024-01-04|1206.38
#2024-01-05|1202.12
#2024-01-08|1182.27
#2024-01-09|1183.56
#2024-01-10|1174.73
#2024-01-11|1183.59
#2024-01-12|1183.34
#2024-01-15|1189.03
#2024-01-16|1161.41
#2024-01-17|1118.11
#2024-01-18|1123.36
#2024-01-19|1126.53
#2024-01-22|1097.99
#2024-01-23|1124.57
#2024-01-24|1151.18
#2024-01-25|1167.94
#2024-01-26|1165.97
#2024-01-29|1170.76
#2024-01-30|1137.85
#2024-01-31|1123.45
#2024-02-01|1133.74
#2024-02-02|1129.42
#2024-02-05|1124.51
#2024-02-06|1154.57
#2024-02-07|1161.59
#2024-02-08|1154.03
#2024-02-09|1147.68
#2024-02-12|1148.01
#2024-02-13|1148.04
#2024-02-14|1150.64
#2024-02-15|1155.46
#2024-02-16|1180.61
#2024-02-19|1167.57
#2024-02-20|1170.66
#2024-02-21|1191.76
#2024-02-22|1197.25
#2024-02-23|1191.78
#2024-02-26|1185.59
#2024-02-27|1187.42
#2024-02-28|1179.63
#2024-02-29|1179.55
#2024-03-01|1168.02
#2024-03-04|1176.85
#2024-03-05|1146.01
#2024-03-06|1153.42
#2024-03-07|1152.32
#2024-03-08|1164.42
#2024-03-11|1180.83
#2024-03-12|1210.74
#2024-03-13|1214.56
#2024-03-14|1199.71
#2024-03-15|1188.41
#2024-03-18|1173.94
#2024-03-19|1156.09
#2024-03-20|1149.00
#2024-03-21|1171.53
#2024-03-22|1147.91
#2024-03-25|1137.18
#2024-03-26|1136.95
#2024-03-27|1124.63
#2024-03-28|1118.73
#2024-03-29|1118.73
#2024-04-01|1118.92
#2024-04-02|1137.24
#2024-04-03|1124.32
#2024-04-04|1124.39
#2024-04-05|1123.53
#2024-04-08|1122.92
#2024-04-09|1132.87
#2024-04-10|1139.54
#2024-04-11|1130.92
#2024-04-12|1102.70
#2024-04-15|1085.56
#2024-04-16|1055.47
#2024-04-17|1054.32
#2024-04-18|1060.83
#2024-04-19|1048.96
#2024-04-22|1067.73
#2024-04-23|1086.86
#2024-04-24|1110.00
#2024-04-25|1122.65
#2024-04-26|1144.83
#2024-04-29|1164.82
#2024-04-30|1166.13
#2024-05-01|1165.77
#2024-05-02|1189.95
#2024-05-03|1209.34
#2024-05-06|1220.12
#2024-05-07|1215.02
#2024-05-08|1201.62
#2024-05-09|1221.90
#2024-05-10|1253.84
#2024-05-13|1266.03
#2024-05-14|1255.06
#2024-05-15|1255.31
#2024-05-16|1267.18
#2024-05-17|1284.98
#2024-05-20|1294.27
#2024-05-21|1258.61
#2024-05-22|1256.68
#2024-05-23|1239.90
#2024-05-24|1218.38
#2024-05-27|1234.03
#2024-05-28|1233.41
#2024-05-29|1218.20
#2024-05-30|1198.56
#2024-05-31|1193.85
#2024-06-03|1201.46
#2024-06-04|1203.53
#2024-06-05|1204.48
#2024-06-06|1207.29
#2024-06-07|1196.57
#2024-06-10|1196.30
#2024-06-11|1175.32
#2024-06-12|1160.12
#2024-06-13|1172.99
#2024-06-14|1159.96
#2024-06-17|1155.76
#2024-06-18|1154.70
#2024-06-19|1174.15
#2024-06-20|1163.93
#2024-06-21|1147.08
#2024-06-24|1145.92
#2024-06-25|1140.98
#2024-06-26|1140.44
#2024-06-27|1124.39
#2024-06-28|1122.88
#2024-07-01|1122.16
#2024-07-02|1119.61
#2024-07-03|1132.04
#2024-07-04|1129.29
#2024-07-05|1114.04
#2024-07-08|1096.79
#2024-07-09|1103.82
#2024-07-10|1103.62
#2024-07-11|1133.56
#2024-07-12|1168.39
#2024-07-15|1154.29
#2024-07-16|1136.54
#2024-07-17|1149.60
#2024-07-18|1150.38
#2024-07-19|1133.50
#2024-07-22|1138.21
#2024-07-23|1129.85
#2024-07-24|1113.60
#2024-07-25|1101.59
#2024-07-26|1105.43
#2024-07-29|1117.48
#2024-07-30|1102.53
#2024-07-31|1114.68
#2024-08-01|1121.04
#2024-08-02|1099.81
#2024-08-05|1106.16
#2024-08-06|1098.10
#2024-08-07|1112.49
#2024-08-08|1111.83
#2024-08-09|1119.85
#2024-08-12|1115.82
#2024-08-13|1121.56
#2024-08-14|1119.34
#2024-08-15|1117.86
#2024-08-16|1126.93
#2024-08-19|1132.71
#2024-08-20|1132.31
#2024-08-21|1123.67
#2024-08-22|1143.68
#2024-08-23|1141.12
#2024-08-26|1158.55
#2024-08-27|1166.39
#2024-08-28|1160.34
#2024-08-29|1167.33
#2024-08-30|1170.46
#2024-09-02|1158.85
#2024-09-03|1153.41
#2024-09-04|1144.62
#2024-09-05|1154.49
#2024-09-06|1157.04
#2024-09-09|1144.69
#2024-09-10|1138.76
#2024-09-11|1127.70
#2024-09-12|1141.73
#2024-09-13|1148.73
#2024-09-16|1156.71
#2024-09-17|1170.88
#2024-09-18|1170.94
#2024-09-19|1192.37
#2024-09-20|1214.72
#2024-09-23|1210.26
#2024-09-24|1235.41
#2024-09-25|1246.87
#2024-09-26|1287.98
#2024-09-27|1352.71
#2024-09-30|1374.02
#2024-10-01|1372.49
#2024-10-02|1444.27
#2024-10-03|1419.31
#2024-10-04|1446.02
#2024-10-07|1460.73
#2024-10-08|1339.14
#2024-10-09|1324.21
#2024-10-10|1354.01
#2024-10-11|1353.59
#2024-10-14|1337.30
#2024-10-15|1299.76
#2024-10-16|1296.58
#2024-10-17|1283.79
#2024-10-18|1317.34
#2024-10-21|1298.74
#2024-10-22|1293.51
#2024-10-23|1296.77
#2024-10-24|1291.46
#2024-10-25|1302.54
#2024-10-28|1306.64
#2024-10-29|1304.33
#2024-10-30|1287.80
#2024-10-31|1283.98
#2024-11-01|1293.35
#2024-11-04|1297.59
#2024-11-05|1317.93
#2024-11-06|1292.44
#2024-11-07|1307.03
#2024-11-08|1308.54
#2024-11-11|1287.72
#2024-11-12|1261.14
#2024-11-13|1255.64
#2024-11-14|1235.19
#2024-11-15|1229.32
#2024-11-18|1230.01
#2024-11-19|1235.96
#2024-11-20|1241.70
#2024-11-21|1235.46
#2024-11-22|1215.28
#2024-11-25|1214.18
#2024-11-26|1216.62
#2024-11-27|1238.12
#2024-11-28|1229.75
#2024-11-29|1238.26
#2024-12-02|1242.18
#2024-12-03|1255.80
#2024-12-04|1250.46
#2024-12-05|1243.54
#2024-12-06|1253.82
#2024-12-09|1277.71
#2024-12-10|1279.44
#2024-12-11|1266.62
#2024-12-12|1269.99
#2024-12-13|1250.38
#2024-12-16|1232.19
#2024-12-17|1223.18
#2024-12-18|1229.78
#2024-12-19|1215.06
#2024-12-20|1211.98
#2024-12-23|1222.51
#2024-12-24|1238.27
#2024-12-25|1238.27
#2024-12-26|1238.11
#2024-12-27|1236.82
#2024-12-30|1232.44
#2024-12-31|1233.78
#2025-01-01|1233.78
#2025-01-02|1211.24
#2025-01-03|1214.05
#2025-01-06|1210.75
#2025-01-07|1204.90
#2025-01-08|1190.43
#2025-01-09|1184.91
#2025-01-10|1176.17
#2025-01-13|1161.35
#2025-01-14|1172.47
#2025-01-15|1175.40
#2025-01-16|1185.48
#2025-01-17|1196.09
#2025-01-20|1206.37
#2025-01-21|1211.88
#2025-01-22|1198.05
#2025-01-23|1187.68
#2025-01-24|1199.27
#2025-01-27|1199.75
#2025-01-28|1199.06
#2025-01-29|1198.94
#2025-01-30|1199.01
#2025-01-31|1198.92
#2025-02-03|1189.46
#2025-02-04|1201.45
#2025-02-05|1182.98
#2025-02-06|1195.20
#2025-02-07|1195.94
#2025-02-10|1196.28
#2025-02-11|1179.23
#2025-02-12|1208.04
#2025-02-13|1215.04
#2025-02-14|1239.85
#2025-02-17|1239.06
#2025-02-18|1238.52
#2025-02-19|1237.86
#2025-02-20|1230.12
#2025-02-21|1265.42
#2025-02-24|1273.68
#2025-02-25|1262.43
#2025-02-26|1289.64
#2025-02-27|1303.92
#2025-02-28|1275.62
#2025-03-03|1272.40
#2025-03-04|1276.19
#2025-03-05|1312.19
#2025-03-06|1347.09
#2025-03-07|1335.44
#2025-03-10|1327.05
#2025-03-11|1334.88
#2025-03-12|1328.91
#2025-03-13|1317.29
#2025-03-14|1310.72
#2025-03-17|1324.18
#2025-03-18|1335.63
#2025-03-19|1346.79
#2025-03-20|1327.05
#2025-03-21|1303.22
#2025-03-24|1305.97
#2025-03-25|1285.37
#2025-03-26|1290.96
#2025-03-27|1302.06
#2025-03-28|1296.63
#2025-03-31|1279.64
#2025-04-01|1293.84
#2025-04-02|1299.77
#2025-04-03|1281.70
#2025-04-04|1282.87
#2025-04-07|1136.35
#2025-04-08|1146.53
#2025-04-09|1138.58
#2025-04-10|1162.80
#2025-04-11|1167.62
#2025-04-14|1203.92
#2025-04-15|1202.23
#2025-04-16|1190.88
#2025-04-17|1206.30
#2025-04-18|1206.30
#2025-04-21|1206.72
#2025-04-22|1220.11
#2025-04-23|1240.76
#2025-04-24|1234.66
#2025-04-25|1236.47
#2025-04-28|1234.02
#2025-04-29|1238.21
#2025-04-30|1264.05
#2025-05-01|1263.63
#2025-05-02|1277.39
#2025-05-05|1277.40
#2025-05-06|1290.71
#2025-05-07|1299.17
#2025-05-08|1297.68
#2025-05-09|1305.13
#2025-05-12|1328.42
#2025-05-13|1319.56
#2025-05-14|1339.44
#2025-05-15|1335.96
#2025-05-16|1334.74
#2025-05-19|1332.71
#2025-05-20|1343.70
#2025-05-21|1348.86
#2025-05-22|1335.98
#2025-05-23|1339.23
#2025-05-26|1331.21
#2025-05-27|1341.45
#2025-05-28|1339.76
#2025-05-29|1358.58
#2025-05-30|1353.63
#2025-06-02|1349.60
#2025-06-03|1368.92
#2025-06-04|1368.69
#2025-06-05|1376.73
#2025-06-06|1374.24
#2025-06-09|1397.27
#2025-06-10|1400.08
#2025-06-11|1408.45
#2025-06-12|1405.73
#2025-06-13|1403.14
#2025-06-16|1407.90
#2025-06-17|1402.93
#2025-06-18|1389.87
#2025-06-19|1358.11
#2025-06-20|1368.24
#2025-06-23|1387.75
#2025-06-24|1416.91
#2025-06-25|1436.98
#2025-06-26|1430.10
#2025-06-27|1422.61
#2025-06-30|1415.67
#2025-07-01|1415.67
#2025-07-02|1434.53
#2025-07-03|1444.85
#2025-07-04|1431.42
#2025-07-07|1429.37
#2025-07-08|1439.20
#2025-07-09|1437.41
#2025-07-10|1446.56
#2025-07-11|1459.13
#2025-07-14|1459.79
#2025-07-15|1475.15
#2025-07-16|1471.61
#2025-07-17|1482.94
#2025-07-18|1493.02
#2025-07-21|1496.87
#2025-07-22|1504.92
#2025-07-23|1518.07
#2025-07-24|1529.59
#2025-07-25|1520.28
#2025-07-28|1543.39
#2025-07-29|1551.52
#2025-07-30|1536.29
#2025-07-31|1515.46
#2025-08-01|1491.76
#2025-08-04|1502.71
#2025-08-05|1520.87
#2025-08-06|1520.38
#2025-08-07|1539.75
#2025-08-08|1525.65
#2025-08-11|1530.88
#2025-08-12|1536.70
#2025-08-13|1564.59
#2025-08-14|1570.18
#2025-08-15|1566.70
#2025-08-18|1566.26
#2025-08-19|1568.13
#2025-08-20|1564.67
#2025-08-21|1565.66
#2025-08-22|1568.45
#2025-08-25|1596.04
#2025-08-26|1584.15
#2025-08-27|1563.86
#2025-08-28|1569.17
#2025-08-29|1580.70
#2025-09-01|1596.13
#2025-09-02|1584.88
#2025-09-03|1577.32
#2025-09-04|1563.26
#2025-09-05|1587.55
#2025-09-08|1603.32
#2025-09-09|1616.52
#2025-09-10|1632.24
#2025-09-11|1629.28
#2025-09-12|1639.19
#2025-09-15|1633.81
#2025-09-16|1630.32
#2025-09-17|1643.91
#2025-09-18|1624.83
#2025-09-19|1619.73
#2025-09-22|1611.80
#2025-09-23|1595.01
#2025-09-24|1595.09
#2025-09-25|1587.05
#2025-09-26|1579.15
#2025-09-29|1607.05
#2025-09-30|1619.21
#2025-10-01|1618.88
#2025-10-02|1626.85
#2025-10-03|1617.09
#2025-10-06|1608.40
#2025-10-07|1608.33
#2025-10-08|1607.28
#2025-10-09|1619.99
#2025-10-10|1604.77
#2025-10-13|1582.05
#2025-10-14|1549.90
#2025-10-15|1574.39
#2025-10-16|1574.36
#2025-10-17|1541.25
#2025-10-20|1578.12
#2025-10-21|1589.27
#2025-10-22|1569.02
#2025-10-23|1569.39
#2025-10-24|1582.51
#2025-10-27|1601.00
#2025-10-28|1604.74
#2025-10-29|1604.53
#2025-10-30|1586.93
#2025-10-31|1582.88
#2025-11-03|1609.75
#2025-11-04|1598.46
#2025-11-05|1596.59
#2025-11-06|1620.85
#2025-11-07|1616.33
#2025-11-10|1637.38
#2025-11-11|1649.00
#2025-11-12|1675.86
#2025-11-13|1687.95
#2025-11-14|1663.13
#2025-11-17|1650.47
#2025-11-18|1619.06
#2025-11-19|1613.24
#2025-11-20|1615.38
#2025-11-21|1574.20
#2025-11-24|1601.48
#2025-11-25|1605.03
#2025-11-26|1611.28
#2025-11-27|1615.15
#2025-11-28|1607.91
#2025-12-01|1615.40
#2025-12-02|1621.41
#2025-12-03|1606.72
#2025-12-04|1615.79
#2025-12-05|1609.66
#2025-12-08|1596.45
#2025-12-09|1581.98
#2025-12-10|1582.76
#2025-12-11|1575.82
#2025-12-12|1599.16
#2025-12-15|1589.81
#2025-12-16|1572.18
#2025-12-17|1580.80
#2025-12-18|1583.83
#2025-12-19|1598.84
#2025-12-22|1605.85
#2025-12-23|1607.06
#2025-12-24|1610.67
#2025-12-25|1610.67
#2025-12-26|1611.56
#2025-12-29|1594.92
#2025-12-30|1593.83
#2025-12-31|1578.67
#2026-01-01|1578.67
#2026-01-02|1613.21
#2026-01-05|1617.97
#2026-01-06|1644.28
#2026-01-07|1647.14
#2026-01-08|1637.54
#2026-01-09|1643.29
#2026-01-12|1654.06
#2026-01-13|1662.95
#2026-01-14|1663.03
#2026-01-15|1652.21
#2026-01-16|1650.74
#2026-01-19|1641.09
#2026-01-20|1642.06
#2026-01-21|1651.27
#2026-01-22|1659.05
#2026-01-23|1663.80
#2026-01-26|1672.11
#2026-01-27|1692.86
#2026-01-28|1722.65
#2026-01-29|1732.99
#2026-01-30|1709.62
#2026-02-02|1677.01
#2026-02-03|1702.75
#2026-02-04|1714.73
#2026-02-05|1707.91
#2026-02-06|1682.01
#2026-02-09|1718.72
#2026-02-10|1717.17
#2026-02-11|1727.37
#2026-02-12|1716.59
#2026-02-13|1691.62
#2026-02-16|1706.98
#2026-02-17|1706.96
#2026-02-18|1707.15
#2026-02-19|1707.21
#2026-02-20|1705.71
#2026-02-23|1741.78
#2026-02-24|1727.06
#2026-02-25|1721.43
#2026-02-26|1706.28
#2026-02-27|1726.69
#2026-03-02|1695.81
#2026-03-03|1678.03
#2026-03-04|1635.32
#2026-03-05|1658.36
#2026-03-06|1677.07
#2026-03-09|1634.38
#2026-03-10|1666.76
#2026-03-11|1670.80
#2026-03-12|1647.36
#2026-03-13|1619.02
#2026-03-16|1631.92
#2026-03-17|1632.87
#2026-03-18|1648.24
#2026-03-19|1614.14
#2026-03-20|1621.40
#2026-03-23|1558.40
#2026-03-24|1607.90
#2026-03-25|1648.32
#2026-03-26|1605.05
#2026-03-27|1602.96
#2026-03-30|1582.78
#2026-03-31|1576.44
#2026-04-01|1626.65
#2026-04-02|1603.45