Table Data - Nasdaq China Industrials Large Mid Cap Index
| Title | Nasdaq China Industrials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQCN50LM |
| 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 10:44 PM CDT |
| Notes | For more information about this series, see: NQCN50LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 465.22 |
| 2001-04-02 | 464.99 |
| 2001-04-03 | 450.28 |
| 2001-04-04 | 431.02 |
| 2001-04-05 | 431.95 |
| 2001-04-06 | 428.61 |
| 2001-04-09 | 423.03 |
| 2001-04-10 | 430.82 |
| 2001-04-11 | 448.00 |
| 2001-04-12 | 465.84 |
| 2001-04-13 | . |
| 2001-04-16 | 466.18 |
| 2001-04-17 | 467.03 |
| 2001-04-18 | 479.73 |
| 2001-04-19 | 478.27 |
| 2001-04-20 | 476.15 |
| 2001-04-23 | 481.94 |
| 2001-04-24 | 482.08 |
| 2001-04-25 | 472.13 |
| 2001-04-26 | 475.58 |
| 2001-04-27 | 485.35 |
| 2001-04-30 | 485.83 |
| 2001-05-01 | 485.84 |
| 2001-05-02 | 512.78 |
| 2001-05-03 | 510.02 |
| 2001-05-04 | 510.52 |
| 2001-05-07 | 511.08 |
| 2001-05-08 | 510.49 |
| 2001-05-09 | 522.02 |
| 2001-05-10 | 525.57 |
| 2001-05-11 | 515.88 |
| 2001-05-14 | 508.70 |
| 2001-05-15 | 520.99 |
| 2001-05-16 | 532.48 |
| 2001-05-17 | 542.89 |
| 2001-05-18 | 542.67 |
| 2001-05-21 | 547.06 |
| 2001-05-22 | 552.97 |
| 2001-05-23 | 553.69 |
| 2001-05-24 | 559.58 |
| 2001-05-25 | 560.93 |
| 2001-05-28 | . |
| 2001-05-29 | 560.58 |
| 2001-05-30 | 547.70 |
| 2001-05-31 | 537.92 |
| 2001-06-01 | 530.90 |
| 2001-06-04 | 548.18 |
| 2001-06-05 | 561.02 |
| 2001-06-06 | 557.79 |
| 2001-06-07 | 566.60 |
| 2001-06-08 | 568.38 |
| 2001-06-11 | 568.94 |
| 2001-06-12 | 561.35 |
| 2001-06-13 | 552.29 |
| 2001-06-14 | 524.35 |
| 2001-06-15 | 519.33 |
| 2001-06-18 | 516.67 |
| 2001-06-19 | 518.78 |
| 2001-06-20 | 526.77 |
| 2001-06-21 | 540.77 |
| 2001-06-22 | 541.05 |
| 2001-06-25 | 542.31 |
| 2001-06-26 | 542.35 |
| 2001-06-27 | 549.10 |
| 2001-06-28 | 538.55 |
| 2001-06-29 | 541.57 |
| 2001-07-02 | 541.08 |
| 2001-07-03 | 545.33 |
| 2001-07-04 | . |
| 2001-07-05 | 534.52 |
| 2001-07-06 | 533.61 |
| 2001-07-09 | 510.03 |
| 2001-07-10 | 520.02 |
| 2001-07-11 | 509.54 |
| 2001-07-12 | 513.39 |
| 2001-07-13 | 507.85 |
| 2001-07-16 | 502.01 |
| 2001-07-17 | 482.54 |
| 2001-07-18 | 477.31 |
| 2001-07-19 | 467.37 |
| 2001-07-20 | 474.83 |
| 2001-07-23 | 469.66 |
| 2001-07-24 | 471.82 |
| 2001-07-25 | 470.43 |
| 2001-07-26 | 469.67 |
| 2001-07-27 | 477.13 |
| 2001-07-30 | 474.57 |
| 2001-07-31 | 473.55 |
| 2001-08-01 | 482.18 |
| 2001-08-02 | 472.64 |
| 2001-08-03 | 458.57 |
| 2001-08-06 | 443.41 |
| 2001-08-07 | 441.32 |
| 2001-08-08 | 444.67 |
| 2001-08-09 | 433.13 |
| 2001-08-10 | 435.12 |
| 2001-08-13 | 434.73 |
| 2001-08-14 | 443.30 |
| 2001-08-15 | 449.10 |
| 2001-08-16 | 438.56 |
| 2001-08-17 | 444.69 |
| 2001-08-20 | 446.83 |
| 2001-08-21 | 445.74 |
| 2001-08-22 | 432.47 |
| 2001-08-23 | 427.95 |
| 2001-08-24 | 420.52 |
| 2001-08-27 | 418.63 |
| 2001-08-28 | 414.19 |
| 2001-08-29 | 414.64 |
| 2001-08-30 | 417.09 |
| 2001-08-31 | 408.35 |
| 2001-09-03 | . |
| 2001-09-04 | 408.20 |
| 2001-09-05 | 405.37 |
| 2001-09-06 | 402.31 |
| 2001-09-07 | 391.74 |
| 2001-09-10 | 393.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 328.64 |
| 2001-09-18 | 325.63 |
| 2001-09-19 | 323.17 |
| 2001-09-20 | 320.60 |
| 2001-09-21 | 309.37 |
| 2001-09-24 | 325.17 |
| 2001-09-25 | 322.91 |
| 2001-09-26 | 321.73 |
| 2001-09-27 | 329.59 |
| 2001-09-28 | 339.84 |
| 2001-10-01 | 339.88 |
| 2001-10-02 | 339.87 |
| 2001-10-03 | 344.26 |
| 2001-10-04 | 358.54 |
| 2001-10-05 | 365.00 |
| 2001-10-08 | 355.41 |
| 2001-10-09 | 373.99 |
| 2001-10-10 | 379.36 |
| 2001-10-11 | 378.93 |
| 2001-10-12 | 353.66 |
| 2001-10-15 | 347.42 |
| 2001-10-16 | 349.57 |
| 2001-10-17 | 356.00 |
| 2001-10-18 | 347.30 |
| 2001-10-19 | 350.90 |
| 2001-10-22 | 350.55 |
| 2001-10-23 | 369.75 |
| 2001-10-24 | 376.64 |
| 2001-10-25 | 376.65 |
| 2001-10-26 | 379.65 |
| 2001-10-29 | 377.68 |
| 2001-10-30 | 384.88 |
| 2001-10-31 | 383.73 |
| 2001-11-01 | 383.18 |
| 2001-11-02 | 374.30 |
| 2001-11-05 | 385.63 |
| 2001-11-06 | 381.79 |
| 2001-11-07 | 375.64 |
| 2001-11-08 | 383.91 |
| 2001-11-09 | 386.21 |
| 2001-11-12 | 386.12 |
| 2001-11-13 | 385.56 |
| 2001-11-14 | 389.72 |
| 2001-11-15 | 404.65 |
| 2001-11-16 | 406.92 |
| 2001-11-19 | 411.48 |
| 2001-11-20 | 414.44 |
| 2001-11-21 | 414.16 |
| 2001-11-22 | . |
| 2001-11-23 | 422.80 |
| 2001-11-26 | 416.49 |
| 2001-11-27 | 411.32 |
| 2001-11-28 | 392.88 |
| 2001-11-29 | 390.05 |
| 2001-11-30 | 393.45 |
| 2001-12-03 | 395.73 |
| 2001-12-04 | 401.29 |
| 2001-12-05 | 406.23 |
| 2001-12-06 | 410.52 |
| 2001-12-07 | 411.25 |
| 2001-12-10 | 406.56 |
| 2001-12-11 | 404.52 |
| 2001-12-12 | 401.18 |
| 2001-12-13 | 394.29 |
| 2001-12-14 | 393.42 |
| 2001-12-17 | 388.21 |
| 2001-12-18 | 389.21 |
| 2001-12-19 | 391.33 |
| 2001-12-20 | 397.98 |
| 2001-12-21 | 391.40 |
| 2001-12-24 | 393.22 |
| 2001-12-25 | . |
| 2001-12-26 | 393.21 |
| 2001-12-27 | 393.90 |
| 2001-12-28 | 393.78 |
| 2001-12-31 | 393.85 |
| 2002-01-01 | . |
| 2002-01-02 | 396.53 |
| 2002-01-03 | 405.33 |
| 2002-01-04 | 409.23 |
| 2002-01-07 | 421.02 |
| 2002-01-08 | 414.52 |
| 2002-01-09 | 404.67 |
| 2002-01-10 | 407.40 |
| 2002-01-11 | 403.66 |
| 2002-01-14 | 400.49 |
| 2002-01-15 | 383.13 |
| 2002-01-16 | 376.60 |
| 2002-01-17 | 378.75 |
| 2002-01-18 | 383.63 |
| 2002-01-21 | . |
| 2002-01-22 | 378.19 |
| 2002-01-23 | 377.84 |
| 2002-01-24 | 378.74 |
| 2002-01-25 | 387.60 |
| 2002-01-28 | 393.78 |
| 2002-01-29 | 398.41 |
| 2002-01-30 | 391.12 |
| 2002-01-31 | 386.53 |
| 2002-02-01 | 383.65 |
| 2002-02-04 | 382.12 |
| 2002-02-05 | 379.42 |
| 2002-02-06 | 379.17 |
| 2002-02-07 | 377.80 |
| 2002-02-08 | 381.24 |
| 2002-02-11 | 391.67 |
| 2002-02-12 | 391.67 |
| 2002-02-13 | 391.67 |
| 2002-02-14 | 391.67 |
| 2002-02-15 | 397.69 |
| 2002-02-18 | . |
| 2002-02-19 | 402.67 |
| 2002-02-20 | 400.20 |
| 2002-02-21 | 399.22 |
| 2002-02-22 | 398.98 |
| 2002-02-25 | 388.01 |
| 2002-02-26 | 390.92 |
| 2002-02-27 | 395.42 |
| 2002-02-28 | 390.39 |
| 2002-03-01 | 387.61 |
| 2002-03-04 | 392.23 |
| 2002-03-05 | 396.65 |
| 2002-03-06 | 397.97 |
| 2002-03-07 | 404.79 |
| 2002-03-08 | 408.55 |
| 2002-03-11 | 417.52 |
| 2002-03-12 | 418.55 |
| 2002-03-13 | 418.71 |
| 2002-03-14 | 418.59 |
| 2002-03-15 | 413.78 |
| 2002-03-18 | 409.96 |
| 2002-03-19 | 405.60 |
| 2002-03-20 | 406.89 |
| 2002-03-21 | 401.14 |
| 2002-03-22 | 404.93 |
| 2002-03-25 | 406.29 |
| 2002-03-26 | 402.44 |
| 2002-03-27 | 405.63 |
| 2002-03-28 | 410.32 |
| 2002-03-29 | . |
| 2002-04-01 | 410.32 |
| 2002-04-02 | 408.38 |
| 2002-04-03 | 409.69 |
| 2002-04-04 | 418.45 |
| 2002-04-05 | 418.45 |
| 2002-04-08 | 414.22 |
| 2002-04-09 | 417.25 |
| 2002-04-10 | 413.04 |
| 2002-04-11 | 413.36 |
| 2002-04-12 | 411.38 |
| 2002-04-15 | 414.49 |
| 2002-04-16 | 413.59 |
| 2002-04-17 | 418.99 |
| 2002-04-18 | 420.08 |
| 2002-04-19 | 421.75 |
| 2002-04-22 | 422.88 |
| 2002-04-23 | 427.30 |
| 2002-04-24 | 428.74 |
| 2002-04-25 | 428.70 |
| 2002-04-26 | 426.35 |
| 2002-04-29 | 429.60 |
| 2002-04-30 | 424.60 |
| 2002-05-01 | 424.61 |
| 2002-05-02 | 433.10 |
| 2002-05-03 | 453.44 |
| 2002-05-06 | 457.30 |
| 2002-05-07 | 455.99 |
| 2002-05-08 | 455.45 |
| 2002-05-09 | 456.11 |
| 2002-05-10 | 450.29 |
| 2002-05-13 | 456.07 |
| 2002-05-14 | 457.63 |
| 2002-05-15 | 467.20 |
| 2002-05-16 | 471.62 |
| 2002-05-17 | 473.25 |
| 2002-05-20 | 473.23 |
| 2002-05-21 | 472.95 |
| 2002-05-22 | 471.55 |
| 2002-05-23 | 468.16 |
| 2002-05-24 | 476.41 |
| 2002-05-27 | . |
| 2002-05-28 | 474.19 |
| 2002-05-29 | 468.40 |
| 2002-05-30 | 465.59 |
| 2002-05-31 | 466.71 |
| 2002-06-03 | 466.71 |
| 2002-06-04 | 462.67 |
| 2002-06-05 | 464.21 |
| 2002-06-06 | 473.04 |
| 2002-06-07 | 475.02 |
| 2002-06-10 | 475.88 |
| 2002-06-11 | 471.30 |
| 2002-06-12 | 474.69 |
| 2002-06-13 | 478.95 |
| 2002-06-14 | 473.38 |
| 2002-06-17 | 460.47 |
| 2002-06-18 | 455.76 |
| 2002-06-19 | 438.88 |
| 2002-06-20 | 444.69 |
| 2002-06-21 | 443.29 |
| 2002-06-24 | 454.21 |
| 2002-06-25 | 451.10 |
| 2002-06-26 | 442.81 |
| 2002-06-27 | 453.04 |
| 2002-06-28 | 457.37 |
| 2002-07-01 | 457.38 |
| 2002-07-02 | 451.98 |
| 2002-07-03 | 460.73 |
| 2002-07-04 | . |
| 2002-07-05 | 467.49 |
| 2002-07-08 | 464.69 |
| 2002-07-09 | 468.56 |
| 2002-07-10 | 463.25 |
| 2002-07-11 | 457.15 |
| 2002-07-12 | 462.07 |
| 2002-07-15 | 459.66 |
| 2002-07-16 | 458.75 |
| 2002-07-17 | 453.87 |
| 2002-07-18 | 450.28 |
| 2002-07-19 | 441.08 |
| 2002-07-22 | 425.30 |
| 2002-07-23 | 437.29 |
| 2002-07-24 | 422.37 |
| 2002-07-25 | 416.21 |
| 2002-07-26 | 410.31 |
| 2002-07-29 | 418.26 |
| 2002-07-30 | 435.36 |
| 2002-07-31 | 445.90 |
| 2002-08-01 | 433.43 |
| 2002-08-02 | 419.80 |
| 2002-08-05 | 407.12 |
| 2002-08-06 | 398.01 |
| 2002-08-07 | 414.90 |
| 2002-08-08 | 413.05 |
| 2002-08-09 | 419.55 |
| 2002-08-12 | 416.85 |
| 2002-08-13 | 422.51 |
| 2002-08-14 | 419.35 |
| 2002-08-15 | 425.70 |
| 2002-08-16 | 421.90 |
| 2002-08-19 | 424.26 |
| 2002-08-20 | 425.39 |
| 2002-08-21 | 432.15 |
| 2002-08-22 | 437.35 |
| 2002-08-23 | 434.99 |
| 2002-08-26 | 434.55 |
| 2002-08-27 | 435.11 |
| 2002-08-28 | 436.98 |
| 2002-08-29 | 435.89 |
| 2002-08-30 | 435.13 |
| 2002-09-02 | . |
| 2002-09-03 | 425.21 |
| 2002-09-04 | 425.68 |
| 2002-09-05 | 420.81 |
| 2002-09-06 | 421.57 |
| 2002-09-09 | 414.74 |
| 2002-09-10 | 422.87 |
| 2002-09-11 | 424.84 |
| 2002-09-12 | 430.61 |
| 2002-09-13 | 421.03 |
| 2002-09-16 | 414.53 |
| 2002-09-17 | 427.34 |
| 2002-09-18 | 416.14 |
| 2002-09-19 | 419.06 |
| 2002-09-20 | 416.38 |
| 2002-09-23 | 418.51 |
| 2002-09-24 | 414.04 |
| 2002-09-25 | 407.46 |
| 2002-09-26 | 411.31 |
| 2002-09-27 | 413.96 |
| 2002-09-30 | 406.16 |
| 2002-10-01 | 406.17 |
| 2002-10-02 | 402.89 |
| 2002-10-03 | 396.78 |
| 2002-10-04 | 399.71 |
| 2002-10-07 | 393.02 |
| 2002-10-08 | 391.79 |
| 2002-10-09 | 398.40 |
| 2002-10-10 | 390.75 |
| 2002-10-11 | 395.44 |
| 2002-10-14 | 395.44 |
| 2002-10-15 | 412.64 |
| 2002-10-16 | 417.58 |
| 2002-10-17 | 422.51 |
| 2002-10-18 | 419.93 |
| 2002-10-21 | 419.80 |
| 2002-10-22 | 415.04 |
| 2002-10-23 | 430.48 |
| 2002-10-24 | 429.22 |
| 2002-10-25 | 423.99 |
| 2002-10-28 | 433.61 |
| 2002-10-29 | 417.68 |
| 2002-10-30 | 417.85 |
| 2002-10-31 | 418.82 |
| 2002-11-01 | 414.23 |
| 2002-11-04 | 426.30 |
| 2002-11-05 | 423.73 |
| 2002-11-06 | 426.44 |
| 2002-11-07 | 424.87 |
| 2002-11-08 | 429.74 |
| 2002-11-11 | 421.01 |
| 2002-11-12 | 419.45 |
| 2002-11-13 | 413.99 |
| 2002-11-14 | 417.18 |
| 2002-11-15 | 421.03 |
| 2002-11-18 | 419.62 |
| 2002-11-19 | 414.50 |
| 2002-11-20 | 409.16 |
| 2002-11-21 | 408.00 |
| 2002-11-22 | 411.01 |
| 2002-11-25 | 415.50 |
| 2002-11-26 | 407.74 |
| 2002-11-27 | 405.42 |
| 2002-11-28 | . |
| 2002-11-29 | 406.65 |
| 2002-12-02 | 418.19 |
| 2002-12-03 | 416.95 |
| 2002-12-04 | 413.56 |
| 2002-12-05 | 414.49 |
| 2002-12-06 | 414.13 |
| 2002-12-09 | 412.93 |
| 2002-12-10 | 413.96 |
| 2002-12-11 | 413.65 |
| 2002-12-12 | 420.22 |
| 2002-12-13 | 418.84 |
| 2002-12-16 | 415.50 |
| 2002-12-17 | 418.17 |
| 2002-12-18 | 418.89 |
| 2002-12-19 | 417.88 |
| 2002-12-20 | 419.72 |
| 2002-12-23 | 415.88 |
| 2002-12-24 | 412.54 |
| 2002-12-25 | . |
| 2002-12-26 | 412.55 |
| 2002-12-27 | 411.21 |
| 2002-12-30 | 400.05 |
| 2002-12-31 | 400.46 |
| 2003-01-01 | . |
| 2003-01-02 | 404.93 |
| 2003-01-03 | 414.99 |
| 2003-01-06 | 420.14 |
| 2003-01-07 | 419.67 |
| 2003-01-08 | 422.54 |
| 2003-01-09 | 432.25 |
| 2003-01-10 | 440.01 |
| 2003-01-13 | 446.99 |
| 2003-01-14 | 438.68 |
| 2003-01-15 | 439.75 |
| 2003-01-16 | 430.43 |
| 2003-01-17 | 429.36 |
| 2003-01-20 | . |
| 2003-01-21 | 438.80 |
| 2003-01-22 | 440.48 |
| 2003-01-23 | 435.49 |
| 2003-01-24 | 429.49 |
| 2003-01-27 | 419.93 |
| 2003-01-28 | 428.12 |
| 2003-01-29 | 431.75 |
| 2003-01-30 | 432.50 |
| 2003-01-31 | 432.50 |
| 2003-02-03 | 432.50 |
| 2003-02-04 | 438.83 |
| 2003-02-05 | 441.15 |
| 2003-02-06 | 439.91 |
| 2003-02-07 | 439.12 |
| 2003-02-10 | 437.18 |
| 2003-02-11 | 434.29 |
| 2003-02-12 | 440.10 |
| 2003-02-13 | 432.14 |
| 2003-02-14 | 429.72 |
| 2003-02-17 | . |
| 2003-02-18 | 436.26 |
| 2003-02-19 | 438.12 |
| 2003-02-20 | 438.41 |
| 2003-02-21 | 432.19 |
| 2003-02-24 | 435.93 |
| 2003-02-25 | 430.43 |
| 2003-02-26 | 431.87 |
| 2003-02-27 | 430.33 |
| 2003-02-28 | 432.10 |
| 2003-03-03 | 434.08 |
| 2003-03-04 | 429.38 |
| 2003-03-05 | 424.93 |
| 2003-03-06 | 413.92 |
| 2003-03-07 | 409.07 |
| 2003-03-10 | 402.36 |
| 2003-03-11 | 412.65 |
| 2003-03-12 | 419.06 |
| 2003-03-13 | 423.48 |
| 2003-03-14 | 427.31 |
| 2003-03-17 | 421.83 |
| 2003-03-18 | 429.02 |
| 2003-03-19 | 432.29 |
| 2003-03-20 | 434.42 |
| 2003-03-21 | 435.32 |
| 2003-03-24 | 438.72 |
| 2003-03-25 | 439.44 |
| 2003-03-26 | 434.35 |
| 2003-03-27 | 433.13 |
| 2003-03-28 | 438.53 |
| 2003-03-31 | 422.62 |
| 2003-04-01 | 422.86 |
| 2003-04-02 | 427.71 |
| 2003-04-03 | 427.39 |
| 2003-04-04 | 432.07 |
| 2003-04-07 | 433.94 |
| 2003-04-08 | 430.01 |
| 2003-04-09 | 428.42 |
| 2003-04-10 | 428.60 |
| 2003-04-11 | 433.33 |
| 2003-04-14 | 419.72 |
| 2003-04-15 | 416.86 |
| 2003-04-16 | 423.42 |
| 2003-04-17 | 418.97 |
| 2003-04-18 | . |
| 2003-04-21 | 418.96 |
| 2003-04-22 | 409.07 |
| 2003-04-23 | 394.01 |
| 2003-04-24 | 388.20 |
| 2003-04-25 | 388.50 |
| 2003-04-28 | 377.84 |
| 2003-04-29 | 391.43 |
| 2003-04-30 | 389.26 |
| 2003-05-01 | 389.27 |
| 2003-05-02 | 387.32 |
| 2003-05-05 | 398.00 |
| 2003-05-06 | 399.30 |
| 2003-05-07 | 395.30 |
| 2003-05-08 | 395.30 |
| 2003-05-09 | 391.57 |
| 2003-05-12 | 395.04 |
| 2003-05-13 | 400.48 |
| 2003-05-14 | 403.90 |
| 2003-05-15 | 405.27 |
| 2003-05-16 | 406.26 |
| 2003-05-19 | 408.69 |
| 2003-05-20 | 412.70 |
| 2003-05-21 | 417.38 |
| 2003-05-22 | 423.72 |
| 2003-05-23 | 426.68 |
| 2003-05-26 | . |
| 2003-05-27 | 435.83 |
| 2003-05-28 | 437.73 |
| 2003-05-29 | 432.75 |
| 2003-05-30 | 430.60 |
| 2003-06-02 | 441.03 |
| 2003-06-03 | 438.13 |
| 2003-06-04 | 438.12 |
| 2003-06-05 | 438.26 |
| 2003-06-06 | 442.75 |
| 2003-06-09 | 440.33 |
| 2003-06-10 | 438.57 |
| 2003-06-11 | 441.84 |
| 2003-06-12 | 449.15 |
| 2003-06-13 | 465.81 |
| 2003-06-16 | 463.53 |
| 2003-06-17 | 464.75 |
| 2003-06-18 | 459.06 |
| 2003-06-19 | 461.04 |
| 2003-06-20 | 461.41 |
| 2003-06-23 | 454.74 |
| 2003-06-24 | 446.11 |
| 2003-06-25 | 451.26 |
| 2003-06-26 | 446.17 |
| 2003-06-27 | 450.62 |
| 2003-06-30 | 445.19 |
| 2003-07-01 | 445.18 |
| 2003-07-02 | 452.16 |
| 2003-07-03 | 449.20 |
| 2003-07-04 | . |
| 2003-07-07 | 457.13 |
| 2003-07-08 | 458.17 |
| 2003-07-09 | 467.48 |
| 2003-07-10 | 468.70 |
| 2003-07-11 | 468.69 |
| 2003-07-14 | 477.92 |
| 2003-07-15 | 478.54 |
| 2003-07-16 | 482.77 |
| 2003-07-17 | 470.23 |
| 2003-07-18 | 471.10 |
| 2003-07-21 | 469.13 |
| 2003-07-22 | 463.73 |
| 2003-07-23 | 450.98 |
| 2003-07-24 | 456.85 |
| 2003-07-25 | 462.46 |
| 2003-07-28 | 475.34 |
| 2003-07-29 | 471.02 |
| 2003-07-30 | 467.31 |
| 2003-07-31 | 472.86 |
| 2003-08-01 | 478.30 |
| 2003-08-04 | 479.86 |
| 2003-08-05 | 477.34 |
| 2003-08-06 | 466.92 |
| 2003-08-07 | 464.90 |
| 2003-08-08 | 466.36 |
| 2003-08-11 | 479.20 |
| 2003-08-12 | 487.49 |
| 2003-08-13 | 490.20 |
| 2003-08-14 | 488.34 |
| 2003-08-15 | 490.28 |
| 2003-08-18 | 503.90 |
| 2003-08-19 | 500.76 |
| 2003-08-20 | 503.40 |
| 2003-08-21 | 503.86 |
| 2003-08-22 | 506.52 |
| 2003-08-25 | 499.00 |
| 2003-08-26 | 500.11 |
| 2003-08-27 | 502.96 |
| 2003-08-28 | 499.13 |
| 2003-08-29 | 506.54 |
| 2003-09-01 | . |
| 2003-09-02 | 528.79 |
| 2003-09-03 | 547.68 |
| 2003-09-04 | 547.60 |
| 2003-09-05 | 540.54 |
| 2003-09-08 | 543.56 |
| 2003-09-09 | 529.94 |
| 2003-09-10 | 513.67 |
| 2003-09-11 | 524.29 |
| 2003-09-12 | 524.28 |
| 2003-09-15 | 527.24 |
| 2003-09-16 | 532.84 |
| 2003-09-17 | 526.99 |
| 2003-09-18 | 516.82 |
| 2003-09-19 | 507.24 |
| 2003-09-22 | 502.94 |
| 2003-09-23 | 515.01 |
| 2003-09-24 | 529.39 |
| 2003-09-25 | 526.15 |
| 2003-09-26 | 528.78 |
| 2003-09-29 | 530.53 |
| 2003-09-30 | 532.66 |
| 2003-10-01 | 533.06 |
| 2003-10-02 | 542.78 |
| 2003-10-03 | 548.92 |
| 2003-10-06 | 566.10 |
| 2003-10-07 | 571.99 |
| 2003-10-08 | 574.75 |
| 2003-10-09 | 577.10 |
| 2003-10-10 | 583.15 |
| 2003-10-13 | 588.79 |
| 2003-10-14 | 581.43 |
| 2003-10-15 | 591.47 |
| 2003-10-16 | 613.39 |
| 2003-10-17 | 609.38 |
| 2003-10-20 | 619.11 |
| 2003-10-21 | 615.16 |
| 2003-10-22 | 616.60 |
| 2003-10-23 | 579.52 |
| 2003-10-24 | 584.55 |
| 2003-10-27 | 590.50 |
| 2003-10-28 | 609.78 |
| 2003-10-29 | 607.42 |
| 2003-10-30 | 608.34 |
| 2003-10-31 | 620.36 |
| 2003-11-03 | 624.99 |
| 2003-11-04 | 630.25 |
| 2003-11-05 | 625.44 |
| 2003-11-06 | 608.69 |
| 2003-11-07 | 612.97 |
| 2003-11-10 | 611.77 |
| 2003-11-11 | 597.34 |
| 2003-11-12 | 596.29 |
| 2003-11-13 | 602.92 |
| 2003-11-14 | 603.21 |
| 2003-11-17 | 596.84 |
| 2003-11-18 | 594.32 |
| 2003-11-19 | 584.69 |
| 2003-11-20 | 581.52 |
| 2003-11-21 | 571.60 |
| 2003-11-24 | 570.69 |
| 2003-11-25 | 580.45 |
| 2003-11-26 | 588.19 |
| 2003-11-27 | . |
| 2003-11-28 | 615.18 |
| 2003-12-01 | 625.46 |
| 2003-12-02 | 622.13 |
| 2003-12-03 | 619.81 |
| 2003-12-04 | 620.98 |
| 2003-12-05 | 620.81 |
| 2003-12-08 | 616.17 |
| 2003-12-09 | 629.81 |
| 2003-12-10 | 634.66 |
| 2003-12-11 | 641.36 |
| 2003-12-12 | 641.06 |
| 2003-12-15 | 627.85 |
| 2003-12-16 | 619.39 |
| 2003-12-17 | 612.40 |
| 2003-12-18 | 623.12 |
| 2003-12-19 | 637.29 |
| 2003-12-22 | 649.62 |
| 2003-12-23 | 637.06 |
| 2003-12-24 | 639.76 |
| 2003-12-25 | . |
| 2003-12-26 | 639.72 |
| 2003-12-29 | 651.63 |
| 2003-12-30 | 649.36 |
| 2003-12-31 | 648.81 |
| 2004-01-01 | . |
| 2004-01-02 | 672.73 |
| 2004-01-05 | 692.43 |
| 2004-01-06 | 680.17 |
| 2004-01-07 | 692.34 |
| 2004-01-08 | 698.10 |
| 2004-01-09 | 711.46 |
| 2004-01-12 | 688.28 |
| 2004-01-13 | 684.26 |
| 2004-01-14 | 693.35 |
| 2004-01-15 | 682.73 |
| 2004-01-16 | 666.72 |
| 2004-01-19 | . |
| 2004-01-20 | 699.94 |
| 2004-01-21 | 715.55 |
| 2004-01-22 | 715.60 |
| 2004-01-23 | 715.62 |
| 2004-01-26 | 718.70 |
| 2004-01-27 | 707.89 |
| 2004-01-28 | 686.13 |
| 2004-01-29 | 683.97 |
| 2004-01-30 | 681.73 |
| 2004-02-02 | 664.38 |
| 2004-02-03 | 674.56 |
| 2004-02-04 | 668.46 |
| 2004-02-05 | 667.07 |
| 2004-02-06 | 683.88 |
| 2004-02-09 | 710.42 |
| 2004-02-10 | 696.21 |
| 2004-02-11 | 691.76 |
| 2004-02-12 | 699.10 |
| 2004-02-13 | 710.20 |
| 2004-02-16 | . |
| 2004-02-17 | 726.14 |
| 2004-02-18 | 726.43 |
| 2004-02-19 | 719.75 |
| 2004-02-20 | 729.19 |
| 2004-02-23 | 727.10 |
| 2004-02-24 | 724.70 |
| 2004-02-25 | 709.98 |
| 2004-02-26 | 730.95 |
| 2004-02-27 | 744.38 |
| 2004-03-01 | 741.24 |
| 2004-03-02 | 736.79 |
| 2004-03-03 | 727.60 |
| 2004-03-04 | 726.08 |
| 2004-03-05 | 718.26 |
| 2004-03-08 | 730.13 |
| 2004-03-09 | 722.47 |
| 2004-03-10 | 707.19 |
| 2004-03-11 | 692.94 |
| 2004-03-12 | 699.03 |
| 2004-03-15 | 704.86 |
| 2004-03-16 | 699.76 |
| 2004-03-17 | 705.33 |
| 2004-03-18 | 690.62 |
| 2004-03-19 | 690.70 |
| 2004-03-22 | 677.49 |
| 2004-03-23 | 678.13 |
| 2004-03-24 | 691.15 |
| 2004-03-25 | 683.37 |
| 2004-03-26 | 677.95 |
| 2004-03-29 | 665.29 |
| 2004-03-30 | 686.30 |
| 2004-03-31 | 694.61 |
| 2004-04-01 | 692.24 |
| 2004-04-02 | 703.69 |
| 2004-04-05 | 703.57 |
| 2004-04-06 | 718.89 |
| 2004-04-07 | 725.51 |
| 2004-04-08 | 720.96 |
| 2004-04-09 | . |
| 2004-04-12 | 720.93 |
| 2004-04-13 | 715.62 |
| 2004-04-14 | 693.05 |
| 2004-04-15 | 674.79 |
| 2004-04-16 | 675.05 |
| 2004-04-19 | 674.53 |
| 2004-04-20 | 652.85 |
| 2004-04-21 | 629.92 |
| 2004-04-22 | 631.73 |
| 2004-04-23 | 657.75 |
| 2004-04-26 | 630.78 |
| 2004-04-27 | 627.05 |
| 2004-04-28 | 625.99 |
| 2004-04-29 | 597.86 |
| 2004-04-30 | 577.53 |
| 2004-05-03 | 584.80 |
| 2004-05-04 | 605.68 |
| 2004-05-05 | 597.94 |
| 2004-05-06 | 610.57 |
| 2004-05-07 | 593.95 |
| 2004-05-10 | 552.45 |
| 2004-05-11 | 552.54 |
| 2004-05-12 | 558.26 |
| 2004-05-13 | 539.54 |
| 2004-05-14 | 521.60 |
| 2004-05-17 | 489.21 |
| 2004-05-18 | 503.88 |
| 2004-05-19 | 553.05 |
| 2004-05-20 | 539.28 |
| 2004-05-21 | 561.73 |
| 2004-05-24 | 574.56 |
| 2004-05-25 | 571.38 |
| 2004-05-26 | 571.34 |
| 2004-05-27 | 594.92 |
| 2004-05-28 | 603.51 |
| 2004-05-31 | . |
| 2004-06-01 | 589.13 |
| 2004-06-02 | 593.36 |
| 2004-06-03 | 565.19 |
| 2004-06-04 | 568.93 |
| 2004-06-07 | 594.81 |
| 2004-06-08 | 599.84 |
| 2004-06-09 | 596.69 |
| 2004-06-10 | 601.06 |
| 2004-06-11 | . |
| 2004-06-14 | 579.26 |
| 2004-06-15 | 580.89 |
| 2004-06-16 | 574.20 |
| 2004-06-17 | 558.50 |
| 2004-06-18 | 546.30 |
| 2004-06-21 | 549.41 |
| 2004-06-22 | 549.39 |
| 2004-06-23 | 555.46 |
| 2004-06-24 | 584.08 |
| 2004-06-25 | 591.35 |
| 2004-06-28 | 594.90 |
| 2004-06-29 | 590.35 |
| 2004-06-30 | 603.00 |
| 2004-07-01 | 603.01 |
| 2004-07-02 | 601.85 |
| 2004-07-05 | . |
| 2004-07-06 | 608.91 |
| 2004-07-07 | 609.20 |
| 2004-07-08 | 594.91 |
| 2004-07-09 | 595.83 |
| 2004-07-12 | 590.76 |
| 2004-07-13 | 585.89 |
| 2004-07-14 | 579.33 |
| 2004-07-15 | 578.52 |
| 2004-07-16 | 596.98 |
| 2004-07-19 | 609.93 |
| 2004-07-20 | 606.58 |
| 2004-07-21 | 616.28 |
| 2004-07-22 | 613.31 |
| 2004-07-23 | 612.15 |
| 2004-07-26 | 606.54 |
| 2004-07-27 | 609.10 |
| 2004-07-28 | 606.79 |
| 2004-07-29 | 600.87 |
| 2004-07-30 | 607.69 |
| 2004-08-02 | 602.35 |
| 2004-08-03 | 593.92 |
| 2004-08-04 | 590.77 |
| 2004-08-05 | 611.28 |
| 2004-08-06 | 605.09 |
| 2004-08-09 | 597.35 |
| 2004-08-10 | 589.28 |
| 2004-08-11 | 579.53 |
| 2004-08-12 | 584.34 |
| 2004-08-13 | 578.31 |
| 2004-08-16 | 571.13 |
| 2004-08-17 | 573.31 |
| 2004-08-18 | 576.10 |
| 2004-08-19 | 592.49 |
| 2004-08-20 | 597.48 |
| 2004-08-23 | 599.18 |
| 2004-08-24 | 609.32 |
| 2004-08-25 | 614.30 |
| 2004-08-26 | 622.86 |
| 2004-08-27 | 624.11 |
| 2004-08-30 | 628.29 |
| 2004-08-31 | 628.07 |
| 2004-09-01 | 637.59 |
| 2004-09-02 | 636.33 |
| 2004-09-03 | 626.06 |
| 2004-09-06 | . |
| 2004-09-07 | 635.32 |
| 2004-09-08 | 631.84 |
| 2004-09-09 | 627.49 |
| 2004-09-10 | 625.60 |
| 2004-09-13 | 635.42 |
| 2004-09-14 | 638.69 |
| 2004-09-15 | 636.91 |
| 2004-09-16 | 653.67 |
| 2004-09-17 | 665.12 |
| 2004-09-20 | 674.65 |
| 2004-09-21 | 676.55 |
| 2004-09-22 | 662.54 |
| 2004-09-23 | 662.29 |
| 2004-09-24 | 653.11 |
| 2004-09-27 | 651.55 |
| 2004-09-28 | 646.77 |
| 2004-09-29 | 646.82 |
| 2004-09-30 | 664.12 |
| 2004-10-01 | 664.18 |
| 2004-10-04 | 686.28 |
| 2004-10-05 | 684.92 |
| 2004-10-06 | 679.37 |
| 2004-10-07 | 696.61 |
| 2004-10-08 | 687.65 |
| 2004-10-11 | 697.33 |
| 2004-10-12 | 685.03 |
| 2004-10-13 | 669.63 |
| 2004-10-14 | 657.31 |
| 2004-10-15 | 658.82 |
| 2004-10-18 | 656.44 |
| 2004-10-19 | 669.75 |
| 2004-10-20 | 657.61 |
| 2004-10-21 | 656.37 |
| 2004-10-22 | 656.24 |
| 2004-10-25 | 649.00 |
| 2004-10-26 | 651.74 |
| 2004-10-27 | 656.50 |
| 2004-10-28 | 679.07 |
| 2004-10-29 | 664.58 |
| 2004-11-01 | 663.50 |
| 2004-11-02 | 674.70 |
| 2004-11-03 | 677.29 |
| 2004-11-04 | 671.34 |
| 2004-11-05 | 673.97 |
| 2004-11-08 | 675.93 |
| 2004-11-09 | 681.91 |
| 2004-11-10 | 691.56 |
| 2004-11-11 | 688.82 |
| 2004-11-12 | 694.03 |
| 2004-11-15 | 706.26 |
| 2004-11-16 | 704.73 |
| 2004-11-17 | 709.97 |
| 2004-11-18 | 708.74 |
| 2004-11-19 | 701.69 |
| 2004-11-22 | 704.59 |
| 2004-11-23 | 715.47 |
| 2004-11-24 | 712.79 |
| 2004-11-25 | . |
| 2004-11-26 | 704.77 |
| 2004-11-29 | 711.81 |
| 2004-11-30 | 714.70 |
| 2004-12-01 | 711.98 |
| 2004-12-02 | 721.05 |
| 2004-12-03 | 717.93 |
| 2004-12-06 | 720.76 |
| 2004-12-07 | 719.11 |
| 2004-12-08 | 709.59 |
| 2004-12-09 | 710.65 |
| 2004-12-10 | 696.04 |
| 2004-12-13 | 692.01 |
| 2004-12-14 | 696.06 |
| 2004-12-15 | 704.80 |
| 2004-12-16 | 704.19 |
| 2004-12-17 | 699.34 |
| 2004-12-20 | 711.61 |
| 2004-12-21 | 715.51 |
| 2004-12-22 | 712.25 |
| 2004-12-23 | 716.93 |
| 2004-12-24 | . |
| 2004-12-27 | 714.59 |
| 2004-12-28 | 716.29 |
| 2004-12-29 | 721.95 |
| 2004-12-30 | 714.08 |
| 2004-12-31 | 726.12 |
| 2005-01-03 | 723.59 |
| 2005-01-04 | 713.36 |
| 2005-01-05 | 695.08 |
| 2005-01-06 | 683.73 |
| 2005-01-07 | 681.26 |
| 2005-01-10 | 683.32 |
| 2005-01-11 | 682.92 |
| 2005-01-12 | 683.30 |
| 2005-01-13 | 682.57 |
| 2005-01-14 | 676.82 |
| 2005-01-17 | . |
| 2005-01-18 | 700.21 |
| 2005-01-19 | 701.26 |
| 2005-01-20 | 700.02 |
| 2005-01-21 | 690.01 |
| 2005-01-24 | 691.16 |
| 2005-01-25 | 699.17 |
| 2005-01-26 | 706.47 |
| 2005-01-27 | 707.97 |
#2005-01-28| 708.64
#2005-01-31| 722.20
#2005-02-01| 715.20
#2005-02-02| 715.69
#2005-02-03| 716.54
#2005-02-04| 719.70
#2005-02-07| 733.65
#2005-02-08| 740.99
#2005-02-09| 740.99
#2005-02-10| 740.99
#2005-02-11| 740.96
#2005-02-14| 746.09
#2005-02-15| 735.81
#2005-02-16| 737.08
#2005-02-17| 729.11
#2005-02-18| 734.17
#2005-02-21| .
#2005-02-22| 739.90
#2005-02-23| 738.67
#2005-02-24| 742.05
#2005-02-25| 750.06
#2005-02-28| 758.30
#2005-03-01| 757.41
#2005-03-02| 741.34
#2005-03-03| 745.59
#2005-03-04| 737.65
#2005-03-07| 742.70
#2005-03-08| 745.00
#2005-03-09| 751.32
#2005-03-10| 747.04
#2005-03-11| 751.68
#2005-03-14| 755.79
#2005-03-15| 744.19
#2005-03-16| 750.84
#2005-03-17| 747.49
#2005-03-18| 747.14
#2005-03-21| 751.43
#2005-03-22| 739.06
#2005-03-23| 730.81
#2005-03-24| 729.63
#2005-03-25| .
#2005-03-28| 729.63
#2005-03-29| 721.76
#2005-03-30| 719.65
#2005-03-31| 727.45
#2005-04-01| 730.72
#2005-04-04| 730.84
#2005-04-05| 731.42
#2005-04-06| 738.92
#2005-04-07| 743.81
#2005-04-08| 749.10
#2005-04-11| 748.79
#2005-04-12| 745.75
#2005-04-13| 748.06
#2005-04-14| 745.15
#2005-04-15| 733.07
#2005-04-18| 716.16
#2005-04-19| 719.87
#2005-04-20| 719.46
#2005-04-21| 717.61
#2005-04-22| 727.79
#2005-04-25| 728.22
#2005-04-26| 733.38
#2005-04-27| 729.04
#2005-04-28| 729.43
#2005-04-29| 722.53
#2005-05-02| 722.44
#2005-05-03| 717.05
#2005-05-04| 715.93
#2005-05-05| 728.17
#2005-05-06| 726.10
#2005-05-09| 717.00
#2005-05-10| 715.99
#2005-05-11| 710.20
#2005-05-12| 706.03
#2005-05-13| 698.48
#2005-05-16| 698.42
#2005-05-17| 683.60
#2005-05-18| 677.69
#2005-05-19| 684.41
#2005-05-20| 685.19
#2005-05-23| 678.65
#2005-05-24| 679.74
#2005-05-25| 669.21
#2005-05-26| 665.72
#2005-05-27| 676.07
#2005-05-30| .
#2005-05-31| 673.74
#2005-06-01| 662.91
#2005-06-02| 657.52
#2005-06-03| 659.84
#2005-06-06| 669.19
#2005-06-07| 672.60
#2005-06-08| 683.75
#2005-06-09| 681.55
#2005-06-10| 686.71
#2005-06-13| 685.22
#2005-06-14| 680.66
#2005-06-15| 677.53
#2005-06-16| 668.74
#2005-06-17| 665.52
#2005-06-20| 666.24
#2005-06-21| 664.38
#2005-06-22| 676.78
#2005-06-23| 687.08
#2005-06-24| 685.25
#2005-06-27| 685.76
#2005-06-28| 685.46
#2005-06-29| 690.53
#2005-06-30| 687.11
#2005-07-01| 687.58
#2005-07-04| .
#2005-07-05| 686.82
#2005-07-06| 691.03
#2005-07-07| 676.74
#2005-07-08| 673.17
#2005-07-11| 682.73
#2005-07-12| 682.50
#2005-07-13| 689.89
#2005-07-14| 692.89
#2005-07-15| 698.91
#2005-07-18| 694.75
#2005-07-19| 688.71
#2005-07-20| 698.41
#2005-07-21| 706.56
#2005-07-22| 714.84
#2005-07-25| 718.46
#2005-07-26| 713.12
#2005-07-27| 713.65
#2005-07-28| 714.98
#2005-07-29| 713.86
#2005-08-01| 717.00
#2005-08-02| 721.32
#2005-08-03| 728.33
#2005-08-04| 733.64
#2005-08-05| 733.08
#2005-08-08| 729.63
#2005-08-09| 725.24
#2005-08-10| 736.76
#2005-08-11| 737.54
#2005-08-12| 739.54
#2005-08-15| 740.73
#2005-08-16| 739.90
#2005-08-17| 735.83
#2005-08-18| 726.53
#2005-08-19| 722.10
#2005-08-22| 724.28
#2005-08-23| 712.10
#2005-08-24| 703.26
#2005-08-25| 701.06
#2005-08-26| 706.15
#2005-08-29| 706.92
#2005-08-30| 705.20
#2005-08-31| 698.45
#2005-09-01| 705.78
#2005-09-02| 704.67
#2005-09-05| .
#2005-09-06| 710.93
#2005-09-07| 715.36
#2005-09-08| 710.66
#2005-09-09| 707.73
#2005-09-12| 711.95
#2005-09-13| 708.36
#2005-09-14| 706.83
#2005-09-15| 708.03
#2005-09-16| 705.82
#2005-09-19| 705.89
#2005-09-20| 707.95
#2005-09-21| 706.30
#2005-09-22| 702.22
#2005-09-23| 697.36
#2005-09-26| 702.24
#2005-09-27| 698.92
#2005-09-28| 696.17
#2005-09-29| 716.84
#2005-09-30| 725.14
#2005-10-03| 729.91
#2005-10-04| 729.90
#2005-10-05| 718.47
#2005-10-06| 699.96
#2005-10-07| 698.43
#2005-10-10| 706.50
#2005-10-11| 706.39
#2005-10-12| 692.52
#2005-10-13| 695.23
#2005-10-14| 675.91
#2005-10-17| 674.23
#2005-10-18| 678.25
#2005-10-19| 665.79
#2005-10-20| 664.39
#2005-10-21| 654.30
#2005-10-24| 644.41
#2005-10-25| 645.80
#2005-10-26| 643.94
#2005-10-27| 634.01
#2005-10-28| 627.42
#2005-10-31| 635.59
#2005-11-01| 657.06
#2005-11-02| 661.36
#2005-11-03| 664.60
#2005-11-04| 664.57
#2005-11-07| 660.19
#2005-11-08| 657.14
#2005-11-09| 664.04
#2005-11-10| 672.52
#2005-11-11| 676.23
#2005-11-14| 666.08
#2005-11-15| 666.41
#2005-11-16| 665.54
#2005-11-17| 668.32
#2005-11-18| 675.85
#2005-11-21| 678.50
#2005-11-22| 677.26
#2005-11-23| 681.17
#2005-11-24| .
#2005-11-25| 676.97
#2005-11-28| 678.76
#2005-11-29| 670.82
#2005-11-30| 674.66
#2005-12-01| 677.29
#2005-12-02| 684.20
#2005-12-05| 685.81
#2005-12-06| 681.91
#2005-12-07| 687.85
#2005-12-08| 683.66
#2005-12-09| 675.55
#2005-12-12| 679.24
#2005-12-13| 681.48
#2005-12-14| 685.64
#2005-12-15| 685.97
#2005-12-16| 681.05
#2005-12-19| 692.18
#2005-12-20| 695.83
#2005-12-21| 700.07
#2005-12-22| 701.78
#2005-12-23| 709.93
#2005-12-26| .
#2005-12-27| 709.96
#2005-12-28| 710.05
#2005-12-29| 716.14
#2005-12-30| 705.53
#2006-01-02| .
#2006-01-03| 720.85
#2006-01-04| 736.89
#2006-01-05| 741.30
#2006-01-06| 749.13
#2006-01-09| 756.91
#2006-01-10| 749.49
#2006-01-11| 743.56
#2006-01-12| 752.63
#2006-01-13| 757.27
#2006-01-16| .
#2006-01-17| 753.59
#2006-01-18| 746.84
#2006-01-19| 758.84
#2006-01-20| 761.22
#2006-01-23| 748.57
#2006-01-24| 758.54
#2006-01-25| 767.35
#2006-01-26| 771.06
#2006-01-27| 786.87
#2006-01-30| 786.81
#2006-01-31| 786.80
#2006-02-01| 799.92
#2006-02-02| 791.54
#2006-02-03| 781.61
#2006-02-06| 784.96
#2006-02-07| 794.91
#2006-02-08| 784.25
#2006-02-09| 786.53
#2006-02-10| 786.36
#2006-02-13| 780.44
#2006-02-14| 782.23
#2006-02-15| 791.24
#2006-02-16| 793.69
#2006-02-17| 803.44
#2006-02-20| .
#2006-02-21| 801.03
#2006-02-22| 811.06
#2006-02-23| 819.85
#2006-02-24| 825.53
#2006-02-27| 825.79
#2006-02-28| 821.21
#2006-03-01| 816.80
#2006-03-02| 826.78
#2006-03-03| 827.65
#2006-03-06| 820.70
#2006-03-07| 802.90
#2006-03-08| 773.74
#2006-03-09| 780.31
#2006-03-10| 785.23
#2006-03-13| 783.35
#2006-03-14| 777.55
#2006-03-15| 786.97
#2006-03-16| 785.07
#2006-03-17| 786.43
#2006-03-20| 789.07
#2006-03-21| 792.55
#2006-03-22| 778.29
#2006-03-23| 785.24
#2006-03-24| 782.64
#2006-03-27| 797.30
#2006-03-28| 790.78
#2006-03-29| 789.71
#2006-03-30| 798.89
#2006-03-31| 792.03
#2006-04-03| 807.60
#2006-04-04| 819.08
#2006-04-05| 819.10
#2006-04-06| 849.78
#2006-04-07| 841.20
#2006-04-10| 833.23
#2006-04-11| 833.88
#2006-04-12| 821.30
#2006-04-13| 838.92
#2006-04-14| .
#2006-04-17| 838.96
#2006-04-18| 862.72
#2006-04-19| 869.99
#2006-04-20| 866.07
#2006-04-21| 873.39
#2006-04-24| 876.74
#2006-04-25| 857.45
#2006-04-26| 852.45
#2006-04-27| 861.51
#2006-04-28| 858.15
#2006-05-01| 858.19
#2006-05-02| 866.78
#2006-05-03| 874.18
#2006-05-04| 867.59
#2006-05-05| 867.63
#2006-05-08| 872.63
#2006-05-09| 871.21
#2006-05-10| 872.57
#2006-05-11| 873.85
#2006-05-12| 865.97
#2006-05-15| 845.62
#2006-05-16| 832.32
#2006-05-17| 830.01
#2006-05-18| 804.38
#2006-05-19| 804.36
#2006-05-22| 778.77
#2006-05-23| 774.73
#2006-05-24| 777.57
#2006-05-25| 757.93
#2006-05-26| 771.30
#2006-05-29| .
#2006-05-30| 773.21
#2006-05-31| 773.21
#2006-06-01| 757.17
#2006-06-02| 779.20
#2006-06-05| 777.13
#2006-06-06| 774.68
#2006-06-07| 764.62
#2006-06-08| 746.88
#2006-06-09| 739.17
#2006-06-12| 732.56
#2006-06-13| 705.45
#2006-06-14| 691.54
#2006-06-15| 705.77
#2006-06-16| 744.97
#2006-06-19| 735.46
#2006-06-20| 726.26
#2006-06-21| 732.19
#2006-06-22| 746.74
#2006-06-23| 735.96
#2006-06-26| 739.75
#2006-06-27| 743.32
#2006-06-28| 741.37
#2006-06-29| 756.99
#2006-06-30| 786.49
#2006-07-03| 793.54
#2006-07-04| .
#2006-07-05| 795.45
#2006-07-06| 804.82
#2006-07-07| 805.68
#2006-07-10| 804.94
#2006-07-11| 803.52
#2006-07-12| 807.97
#2006-07-13| 795.45
#2006-07-14| 776.24
#2006-07-17| 763.71
#2006-07-18| 759.89
#2006-07-19| 759.43
#2006-07-20| 782.36
#2006-07-21| 789.23
#2006-07-24| 787.45
#2006-07-25| 795.91
#2006-07-26| 789.85
#2006-07-27| 802.59
#2006-07-28| 801.83
#2006-07-31| 799.67
#2006-08-01| 793.67
#2006-08-02| 799.50
#2006-08-03| 806.34
#2006-08-04| 799.85
#2006-08-07| 798.67
#2006-08-08| 800.04
#2006-08-09| 817.15
#2006-08-10| 811.30
#2006-08-11| 811.40
#2006-08-14| 810.54
#2006-08-15| 811.39
#2006-08-16| 821.28
#2006-08-17| 821.51
#2006-08-18| 826.04
#2006-08-21| 805.87
#2006-08-22| 813.86
#2006-08-23| 812.07
#2006-08-24| 810.70
#2006-08-25| 809.02
#2006-08-28| 805.78
#2006-08-29| 810.12
#2006-08-30| 818.73
#2006-08-31| 812.38
#2006-09-01| 820.04
#2006-09-04| .
#2006-09-05| 832.79
#2006-09-06| 826.98
#2006-09-07| 817.35
#2006-09-08| 809.98
#2006-09-11| 800.15
#2006-09-12| 803.99
#2006-09-13| 811.82
#2006-09-14| 808.82
#2006-09-15| 806.66
#2006-09-18| 818.82
#2006-09-19| 812.97
#2006-09-20| 809.13
#2006-09-21| 810.92
#2006-09-22| 802.25
#2006-09-25| 794.77
#2006-09-26| 784.95
#2006-09-27| 791.71
#2006-09-28| 798.80
#2006-09-29| 801.38
#2006-10-02| 801.38
#2006-10-03| 804.61
#2006-10-04| 797.37
#2006-10-05| 801.54
#2006-10-06| 795.23
#2006-10-09| 789.52
#2006-10-10| 792.61
#2006-10-11| 803.76
#2006-10-12| 803.68
#2006-10-13| 799.66
#2006-10-16| 799.14
#2006-10-17| 803.98
#2006-10-18| 808.20
#2006-10-19| 804.95
#2006-10-20| 814.41
#2006-10-23| 814.91
#2006-10-24| 822.57
#2006-10-25| 830.03
#2006-10-26| 830.68
#2006-10-27| 823.77
#2006-10-30| 824.01
#2006-10-31| 829.69
#2006-11-01| 837.85
#2006-11-02| 842.34
#2006-11-03| 832.81
#2006-11-06| 835.38
#2006-11-07| 839.64
#2006-11-08| 842.69
#2006-11-09| 863.01
#2006-11-10| 860.63
#2006-11-13| 852.62
#2006-11-14| 860.19
#2006-11-15| 869.87
#2006-11-16| 879.98
#2006-11-17| 895.79
#2006-11-20| 886.33
#2006-11-21| 883.20
#2006-11-22| 903.45
#2006-11-23| .
#2006-11-24| 915.22
#2006-11-27| 922.29
#2006-11-28| 889.92
#2006-11-29| 909.38
#2006-11-30| 914.22
#2006-12-01| 913.77
#2006-12-04| 916.29
#2006-12-05| 932.67
#2006-12-06| 942.63
#2006-12-07| 943.54
#2006-12-08| 949.08
#2006-12-11| 956.13
#2006-12-12| 955.43
#2006-12-13| 955.53
#2006-12-14| 965.35
#2006-12-15| 978.13
#2006-12-18| 994.07
#2006-12-19| 985.18
#2006-12-20| 993.64
#2006-12-21| 990.62
#2006-12-22| 996.28
#2006-12-25| .
#2006-12-26| 996.95
#2006-12-27|1007.27
#2006-12-28|1032.42
#2006-12-29|1029.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1054.83
#2007-01-04|1041.51
#2007-01-05|1047.04
#2007-01-08|1047.17
#2007-01-09|1036.83
#2007-01-10|1012.05
#2007-01-11|1014.67
#2007-01-12|1024.26
#2007-01-15| .
#2007-01-16|1061.11
#2007-01-17|1070.86
#2007-01-18|1079.48
#2007-01-19|1071.58
#2007-01-22|1098.84
#2007-01-23|1095.18
#2007-01-24|1094.84
#2007-01-25|1082.12
#2007-01-26|1044.80
#2007-01-29|1054.91
#2007-01-30|1072.78
#2007-01-31|1063.44
#2007-02-01|1068.52
#2007-02-02|1077.26
#2007-02-05|1078.80
#2007-02-06|1087.68
#2007-02-07|1102.70
#2007-02-08|1112.56
#2007-02-09|1107.18
#2007-02-12|1124.40
#2007-02-13|1101.02
#2007-02-14|1121.81
#2007-02-15|1142.34
#2007-02-16|1157.44
#2007-02-19| .
#2007-02-20|1157.39
#2007-02-21|1168.60
#2007-02-22|1179.87
#2007-02-23|1172.70
#2007-02-26|1157.86
#2007-02-27|1120.36
#2007-02-28|1079.48
#2007-03-01|1053.21
#2007-03-02|1055.01
#2007-03-05| 988.65
#2007-03-06|1007.43
#2007-03-07|1014.58
#2007-03-08|1050.15
#2007-03-09|1041.21
#2007-03-12|1083.30
#2007-03-13|1084.65
#2007-03-14|1047.14
#2007-03-15|1061.05
#2007-03-16|1065.98
#2007-03-19|1079.50
#2007-03-20|1086.99
#2007-03-21|1094.35
#2007-03-22|1111.03
#2007-03-23|1125.08
#2007-03-26|1135.16
#2007-03-27|1130.71
#2007-03-28|1122.80
#2007-03-29|1135.28
#2007-03-30|1148.35
#2007-04-02|1153.85
#2007-04-03|1166.82
#2007-04-04|1215.07
#2007-04-05|1214.96
#2007-04-06| .
#2007-04-09|1215.25
#2007-04-10|1220.97
#2007-04-11|1230.76
#2007-04-12|1219.56
#2007-04-13|1226.99
#2007-04-16|1252.32
#2007-04-17|1251.38
#2007-04-18|1247.87
#2007-04-19|1206.80
#2007-04-20|1214.50
#2007-04-23|1233.80
#2007-04-24|1229.07
#2007-04-25|1221.81
#2007-04-26|1234.85
#2007-04-27|1217.87
#2007-04-30|1215.46
#2007-05-01|1215.28
#2007-05-02|1224.84
#2007-05-03|1251.74
#2007-05-04|1259.04
#2007-05-07|1268.81
#2007-05-08|1262.59
#2007-05-09|1288.04
#2007-05-10|1305.47
#2007-05-11|1280.40
#2007-05-14|1328.11
#2007-05-15|1322.47
#2007-05-16|1336.61
#2007-05-17|1353.46
#2007-05-18|1346.73
#2007-05-21|1357.23
#2007-05-22|1351.39
#2007-05-23|1357.64
#2007-05-24|1353.08
#2007-05-25|1324.56
#2007-05-28| .
#2007-05-29|1317.44
#2007-05-30|1289.29
#2007-05-31|1338.76
#2007-06-01|1356.82
#2007-06-04|1369.81
#2007-06-05|1377.09
#2007-06-06|1382.08
#2007-06-07|1381.86
#2007-06-08|1364.31
#2007-06-11|1373.25
#2007-06-12|1379.79
#2007-06-13|1390.15
#2007-06-14|1411.28
#2007-06-15|1433.62
#2007-06-18|1477.22
#2007-06-19|1477.59
#2007-06-20|1493.30
#2007-06-21|1522.55
#2007-06-22|1537.71
#2007-06-25|1532.20
#2007-06-26|1528.30
#2007-06-27|1515.97
#2007-06-28|1539.36
#2007-06-29|1552.66
#2007-07-02|1551.79
#2007-07-03|1607.17
#2007-07-04| .
#2007-07-05|1655.79
#2007-07-06|1672.82
#2007-07-09|1709.95
#2007-07-10|1704.67
#2007-07-11|1682.97
#2007-07-12|1688.69
#2007-07-13|1710.25
#2007-07-16|1703.85
#2007-07-17|1703.60
#2007-07-18|1668.22
#2007-07-19|1673.29
#2007-07-20|1717.55
#2007-07-23|1730.03
#2007-07-24|1747.91
#2007-07-25|1741.07
#2007-07-26|1734.98
#2007-07-27|1673.28
#2007-07-30|1677.14
#2007-07-31|1724.37
#2007-08-01|1658.74
#2007-08-02|1635.49
#2007-08-03|1652.50
#2007-08-06|1580.25
#2007-08-07|1570.41
#2007-08-08|1631.30
#2007-08-09|1666.69
#2007-08-10|1610.41
#2007-08-13|1607.24
#2007-08-14|1616.04
#2007-08-15|1558.52
#2007-08-16|1451.49
#2007-08-17|1393.19
#2007-08-20|1513.62
#2007-08-21|1546.56
#2007-08-22|1593.82
#2007-08-23|1679.20
#2007-08-24|1684.35
#2007-08-27|1779.37
#2007-08-28|1752.85
#2007-08-29|1714.25
#2007-08-30|1771.36
#2007-08-31|1833.82
#2007-09-03| .
#2007-09-04|1851.36
#2007-09-05|1848.45
#2007-09-06|1873.16
#2007-09-07|1875.43
#2007-09-10|1890.38
#2007-09-11|1864.03
#2007-09-12|1874.60
#2007-09-13|1874.19
#2007-09-14|1904.13
#2007-09-17|1897.68
#2007-09-18|1900.02
#2007-09-19|1960.91
#2007-09-20|1981.54
#2007-09-21|1990.38
#2007-09-24|2023.94
#2007-09-25|2031.18
#2007-09-26|2032.47
#2007-09-27|2108.46
#2007-09-28|2124.60
#2007-10-01|2124.32
#2007-10-02|2241.80
#2007-10-03|2190.68
#2007-10-04|2122.57
#2007-10-05|2199.85
#2007-10-08|2201.31
#2007-10-09|2214.77
#2007-10-10|2296.23
#2007-10-11|2406.53
#2007-10-12|2358.49
#2007-10-15|2392.21
#2007-10-16|2394.64
#2007-10-17|2407.50
#2007-10-18|2434.99
#2007-10-19|2434.47
#2007-10-22|2330.54
#2007-10-23|2426.07
#2007-10-24|2435.10
#2007-10-25|2439.25
#2007-10-26|2440.88
#2007-10-29|2493.83
#2007-10-30|2490.67
#2007-10-31|2467.51
#2007-11-01|2466.71
#2007-11-02|2396.43
#2007-11-05|2273.87
#2007-11-06|2285.09
#2007-11-07|2331.03
#2007-11-08|2261.85
#2007-11-09|2218.67
#2007-11-12|2070.24
#2007-11-13|2046.92
#2007-11-14|2210.99
#2007-11-15|2184.71
#2007-11-16|2096.87
#2007-11-19|2091.34
#2007-11-20|2128.43
#2007-11-21|2035.82
#2007-11-22| .
#2007-11-23|1908.90
#2007-11-26|2015.54
#2007-11-27|1982.02
#2007-11-28|2009.93
#2007-11-29|2113.93
#2007-11-30|2174.96
#2007-12-03|2171.70
#2007-12-04|2153.82
#2007-12-05|2192.53
#2007-12-06|2208.96
#2007-12-07|2177.73
#2007-12-10|2123.84
#2007-12-11|2152.11
#2007-12-12|2063.27
#2007-12-13|1976.62
#2007-12-14|1945.23
#2007-12-17|1873.25
#2007-12-18|1888.69
#2007-12-19|1945.18
#2007-12-20|1960.54
#2007-12-21|2001.04
#2007-12-24|2053.31
#2007-12-25| .
#2007-12-26|2053.22
#2007-12-27|2040.85
#2007-12-28|1996.13
#2007-12-31|2018.52
#2008-01-01| .
#2008-01-02|2029.82
#2008-01-03|1977.52
#2008-01-04|2017.34
#2008-01-07|1992.11
#2008-01-08|2015.00
#2008-01-09|2032.69
#2008-01-10|2030.62
#2008-01-11|2019.70
#2008-01-14|1971.31
#2008-01-15|1902.47
#2008-01-16|1765.12
#2008-01-17|1775.75
#2008-01-18|1742.80
#2008-01-21| .
#2008-01-22|1491.49
#2008-01-23|1614.26
#2008-01-24|1590.08
#2008-01-25|1706.73
#2008-01-28|1620.91
#2008-01-29|1642.00
#2008-01-30|1583.99
#2008-01-31|1599.09
#2008-02-01|1682.06
#2008-02-04|1780.97
#2008-02-05|1786.66
#2008-02-06|1680.88
#2008-02-07|1681.12
#2008-02-08|1681.18
#2008-02-11|1621.72
#2008-02-12|1650.74
#2008-02-13|1691.06
#2008-02-14|1769.75
#2008-02-15|1831.08
#2008-02-18| .
#2008-02-19|1833.88
#2008-02-20|1784.03
#2008-02-21|1785.41
#2008-02-22|1754.35
#2008-02-25|1745.93
#2008-02-26|1757.69
#2008-02-27|1810.59
#2008-02-28|1818.03
#2008-02-29|1816.24
#2008-03-03|1760.71
#2008-03-04|1711.82
#2008-03-05|1682.80
#2008-03-06|1718.77
#2008-03-07|1656.87
#2008-03-10|1611.32
#2008-03-11|1618.60
#2008-03-12|1628.73
#2008-03-13|1523.12
#2008-03-14|1464.34
#2008-03-17|1362.00
#2008-03-18|1324.56
#2008-03-19|1382.76
#2008-03-20|1320.45
#2008-03-21| .
#2008-03-24|1321.68
#2008-03-25|1437.38
#2008-03-26|1453.63
#2008-03-27|1469.46
#2008-03-28|1536.70
#2008-03-31|1519.47
#2008-04-01|1516.59
#2008-04-02|1573.10
#2008-04-03|1593.84
#2008-04-04|1593.94
#2008-04-07|1620.90
#2008-04-08|1586.42
#2008-04-09|1535.58
#2008-04-10|1533.49
#2008-04-11|1555.96
#2008-04-14|1473.49
#2008-04-15|1472.08
#2008-04-16|1461.79
#2008-04-17|1490.30
#2008-04-18|1476.27
#2008-04-21|1519.15
#2008-04-22|1565.33
#2008-04-23|1622.11
#2008-04-24|1702.37
#2008-04-25|1669.75
#2008-04-28|1668.48
#2008-04-29|1677.09
#2008-04-30|1647.81
#2008-05-01|1648.09
#2008-05-02|1692.88
#2008-05-05|1705.20
#2008-05-06|1718.96
#2008-05-07|1646.37
#2008-05-08|1625.83
#2008-05-09|1595.40
#2008-05-12|1595.42
#2008-05-13|1641.08
#2008-05-14|1640.82
#2008-05-15|1664.39
#2008-05-16|1676.90
#2008-05-19|1709.27
#2008-05-20|1661.00
#2008-05-21|1645.30
#2008-05-22|1594.33
#2008-05-23|1567.57
#2008-05-26| .
#2008-05-27|1536.24
#2008-05-28|1540.19
#2008-05-29|1552.87
#2008-05-30|1576.37
#2008-06-02|1602.61
#2008-06-03|1559.40
#2008-06-04|1538.11
#2008-06-05|1522.02
#2008-06-06|1538.32
#2008-06-09|1538.50
#2008-06-10|1462.73
#2008-06-11|1433.49
#2008-06-12|1398.51
#2008-06-13|1352.43
#2008-06-16|1392.98
#2008-06-17|1385.87
#2008-06-18|1413.23
#2008-06-19|1365.69
#2008-06-20|1361.98
#2008-06-23|1339.65
#2008-06-24|1318.81
#2008-06-25|1329.16
#2008-06-26|1320.27
#2008-06-27|1288.05
#2008-06-30|1307.98
#2008-07-01|1307.26
#2008-07-02|1272.26
#2008-07-03|1237.92
#2008-07-04| .
#2008-07-07|1294.64
#2008-07-08|1253.92
#2008-07-09|1314.92
#2008-07-10|1348.14
#2008-07-11|1387.90
#2008-07-14|1375.84
#2008-07-15|1309.65
#2008-07-16|1305.48
#2008-07-17|1332.65
#2008-07-18|1328.88
#2008-07-21|1358.02
#2008-07-22|1341.77
#2008-07-23|1379.85
#2008-07-24|1381.05
#2008-07-25|1344.32
#2008-07-28|1327.92
#2008-07-29|1296.30
#2008-07-30|1314.51
#2008-07-31|1315.48
#2008-08-01|1314.63
#2008-08-04|1281.56
#2008-08-05|1227.95
#2008-08-06|1228.33
#2008-08-07|1194.39
#2008-08-08|1148.84
#2008-08-11|1128.03
#2008-08-12|1130.26
#2008-08-13|1121.45
#2008-08-14|1151.23
#2008-08-15|1141.47
#2008-08-18|1111.27
#2008-08-19|1077.59
#2008-08-20|1125.06
#2008-08-21|1095.06
#2008-08-22|1094.01
#2008-08-25|1133.30
#2008-08-26|1132.81
#2008-08-27|1176.98
#2008-08-28|1149.88
#2008-08-29|1164.59
#2008-09-01| .
#2008-09-02|1143.19
#2008-09-03|1099.87
#2008-09-04|1051.52
#2008-09-05|1020.04
#2008-09-08|1053.35
#2008-09-09|1015.79
#2008-09-10| 971.58
#2008-09-11| 921.54
#2008-09-12| 930.75
#2008-09-15| 931.18
#2008-09-16| 861.11
#2008-09-17| 823.45
#2008-09-18| 803.24
#2008-09-19| 914.11
#2008-09-22| 962.52
#2008-09-23| 904.12
#2008-09-24| 903.23
#2008-09-25| 898.95
#2008-09-26| 877.87
#2008-09-29| 825.10
#2008-09-30| 831.38
#2008-10-01| 831.16
#2008-10-02| 874.12
#2008-10-03| 867.71
#2008-10-06| 800.66
#2008-10-07| 800.28
#2008-10-08| 700.15
#2008-10-09| 717.36
#2008-10-10| 668.58
#2008-10-13| 744.13
#2008-10-14| 800.50
#2008-10-15| 745.02
#2008-10-16| 689.59
#2008-10-17| 679.57
#2008-10-20| 714.91
#2008-10-21| 667.76
#2008-10-22| 598.73
#2008-10-23| 567.44
#2008-10-24| 529.99
#2008-10-27| 446.79
#2008-10-28| 492.33
#2008-10-29| 508.06
#2008-10-30| 597.93
#2008-10-31| 614.03
#2008-11-03| 639.19
#2008-11-04| 630.45
#2008-11-05| 667.52
#2008-11-06| 620.58
#2008-11-07| 633.26
#2008-11-10| 709.07
#2008-11-11| 682.43
#2008-11-12| 673.19
#2008-11-13| 641.51
#2008-11-14| 670.32
#2008-11-17| 667.66
#2008-11-18| 635.43
#2008-11-19| 622.47
#2008-11-20| 584.49
#2008-11-21| 595.58
#2008-11-24| 591.80
#2008-11-25| 605.56
#2008-11-26| 630.51
#2008-11-27| .
#2008-11-28| 666.35
#2008-12-01| 679.58
#2008-12-02| 646.86
#2008-12-03| 662.21
#2008-12-04| 656.07
#2008-12-05| 672.82
#2008-12-08| 738.53
#2008-12-09| 744.19
#2008-12-10| 784.85
#2008-12-11| 771.19
#2008-12-12| 714.73
#2008-12-15| 742.03
#2008-12-16| 747.78
#2008-12-17| 784.03
#2008-12-18| 811.15
#2008-12-19| 803.11
#2008-12-22| 776.11
#2008-12-23| 729.00
#2008-12-24| 730.14
#2008-12-25| .
#2008-12-26| 730.16
#2008-12-29| 749.93
#2008-12-30| 751.03
#2008-12-31| 766.90
#2009-01-01| .
#2009-01-02| 802.07
#2009-01-05| 841.36
#2009-01-06| 850.93
#2009-01-07| 838.56
#2009-01-08| 790.77
#2009-01-09| 784.79
#2009-01-12| 740.73
#2009-01-13| 702.80
#2009-01-14| 712.57
#2009-01-15| 685.02
#2009-01-16| 696.05
#2009-01-19| .
#2009-01-20| 683.10
#2009-01-21| 653.81
#2009-01-22| 660.20
#2009-01-23| 656.52
#2009-01-26| 656.54
#2009-01-27| 656.27
#2009-01-28| 656.36
#2009-01-29| 690.17
#2009-01-30| 709.28
#2009-02-02| 690.49
#2009-02-03| 693.19
#2009-02-04| 728.74
#2009-02-05| 742.66
#2009-02-06| 752.28
#2009-02-09| 760.01
#2009-02-10| 770.14
#2009-02-11| 749.47
#2009-02-12| 723.48
#2009-02-13| 740.77
#2009-02-16| .
#2009-02-17| 707.86
#2009-02-18| 717.44
#2009-02-19| 718.51
#2009-02-20| 698.36
#2009-02-23| 712.25
#2009-02-24| 685.73
#2009-02-25| 686.17
#2009-02-26| 666.61
#2009-02-27| 654.80
#2009-03-02| 627.33
#2009-03-03| 640.65
#2009-03-04| 675.07
#2009-03-05| 665.91
#2009-03-06| 650.56
#2009-03-09| 646.38
#2009-03-10| 664.95
#2009-03-11| 672.21
#2009-03-12| 665.95
#2009-03-13| 689.23
#2009-03-16| 721.19
#2009-03-17| 712.58
#2009-03-18| 717.79
#2009-03-19| 735.72
#2009-03-20| 722.65
#2009-03-23| 769.64
#2009-03-24| 784.77
#2009-03-25| 763.83
#2009-03-26| 796.91
#2009-03-27| 804.00
#2009-03-30| 753.12
#2009-03-31| 755.80
#2009-04-01| 759.01
#2009-04-02| 801.29
#2009-04-03| 813.36
#2009-04-06| 822.41
#2009-04-07| 808.17
#2009-04-08| 785.66
#2009-04-09| 806.84
#2009-04-10| .
#2009-04-13| 807.61
#2009-04-14| 861.93
#2009-04-15| 882.28
#2009-04-16| 872.13
#2009-04-17| 867.23
#2009-04-20| 883.58
#2009-04-21| 867.35
#2009-04-22| 851.50
#2009-04-23| 880.60
#2009-04-24| 889.23
#2009-04-27| 850.81
#2009-04-28| 826.86
#2009-04-29| 858.44
#2009-04-30| 892.69
#2009-05-01| 892.70
#2009-05-04| 955.11
#2009-05-05| 953.24
#2009-05-06| 977.65
#2009-05-07| 992.92
#2009-05-08|1002.61
#2009-05-11| 966.78
#2009-05-12| 960.90
#2009-05-13| 969.24
#2009-05-14| 942.50
#2009-05-15| 957.31
#2009-05-18| 977.86
#2009-05-19|1019.85
#2009-05-20|1024.92
#2009-05-21|1008.51
#2009-05-22| 995.88
#2009-05-25| .
#2009-05-26| 996.85
#2009-05-27|1040.11
#2009-05-28|1040.12
#2009-05-29|1074.18
#2009-06-01|1123.70
#2009-06-02|1093.24
#2009-06-03|1116.32
#2009-06-04|1093.79
#2009-06-05|1109.57
#2009-06-08|1079.84
#2009-06-09|1047.32
#2009-06-10|1084.63
#2009-06-11|1074.65
#2009-06-12|1060.55
#2009-06-15|1040.08
#2009-06-16|1009.43
#2009-06-17|1004.93
#2009-06-18| 991.36
#2009-06-19| 999.11
#2009-06-22|1005.61
#2009-06-23| 968.59
#2009-06-24| 990.00
#2009-06-25| 991.80
#2009-06-26|1021.35
#2009-06-29|1018.63
#2009-06-30|1003.07
#2009-07-01|1003.10
#2009-07-02|1007.65
#2009-07-03| .
#2009-07-06| 993.92
#2009-07-07| 985.66
#2009-07-08| 979.15
#2009-07-09| 997.61
#2009-07-10| 988.58
#2009-07-13| 968.45
#2009-07-14|1006.12
#2009-07-15|1038.41
#2009-07-16|1051.69
#2009-07-17|1072.62
#2009-07-20|1104.32
#2009-07-21|1102.81
#2009-07-22|1101.65
#2009-07-23|1122.38
#2009-07-24|1132.96
#2009-07-27|1177.28
#2009-07-28|1197.82
#2009-07-29|1144.29
#2009-07-30|1139.59
#2009-07-31|1171.37
#2009-08-03|1232.17
#2009-08-04|1236.49
#2009-08-05|1227.30
#2009-08-06|1233.42
#2009-08-07|1180.47
#2009-08-10|1207.22
#2009-08-11|1208.81
#2009-08-12|1175.30
#2009-08-13|1185.39
#2009-08-14|1176.36
#2009-08-17|1120.45
#2009-08-18|1112.40
#2009-08-19|1093.39
#2009-08-20|1127.10
#2009-08-21|1130.21
#2009-08-24|1155.82
#2009-08-25|1155.07
#2009-08-26|1157.38
#2009-08-27|1126.46
#2009-08-28|1113.05
#2009-08-31|1082.86
#2009-09-01|1089.17
#2009-09-02|1065.39
#2009-09-03|1105.62
#2009-09-04|1135.45
#2009-09-07| .
#2009-09-08|1171.97
#2009-09-09|1155.26
#2009-09-10|1162.55
#2009-09-11|1170.51
#2009-09-14|1154.78
#2009-09-15|1147.60
#2009-09-16|1164.24
#2009-09-17|1184.99
#2009-09-18|1185.28
#2009-09-21|1172.41
#2009-09-22|1179.10
#2009-09-23|1184.43
#2009-09-24|1150.25
#2009-09-25|1152.45
#2009-09-28|1115.97
#2009-09-29|1134.19
#2009-09-30|1117.38
#2009-10-01|1117.38
#2009-10-02|1093.35
#2009-10-05|1098.84
#2009-10-06|1134.58
#2009-10-07|1164.25
#2009-10-08|1174.34
#2009-10-09|1181.83
#2009-10-12|1171.94
#2009-10-13|1179.86
#2009-10-14|1194.24
#2009-10-15|1201.78
#2009-10-16|1194.25
#2009-10-19|1207.63
#2009-10-20|1211.97
#2009-10-21|1213.40
#2009-10-22|1207.16
#2009-10-23|1214.49
#2009-10-26|1214.36
#2009-10-27|1200.57
#2009-10-28|1176.16
#2009-10-29|1149.36
#2009-10-30|1161.75
#2009-11-02|1159.54
#2009-11-03|1144.32
#2009-11-04|1159.87
#2009-11-05|1159.13
#2009-11-06|1178.37
#2009-11-09|1190.17
#2009-11-10|1186.25
#2009-11-11|1195.28
#2009-11-12|1201.45
#2009-11-13|1204.88
#2009-11-16|1207.80
#2009-11-17|1197.43
#2009-11-18|1186.16
#2009-11-19|1184.12
#2009-11-20|1169.51
#2009-11-23|1175.00
#2009-11-24|1168.98
#2009-11-25|1176.51
#2009-11-26| .
#2009-11-27|1106.71
#2009-11-30|1144.90
#2009-12-01|1171.73
#2009-12-02|1188.98
#2009-12-03|1211.05
#2009-12-04|1207.38
#2009-12-07|1201.50
#2009-12-08|1186.12
#2009-12-09|1160.82
#2009-12-10|1155.47
#2009-12-11|1167.46
#2009-12-14|1176.56
#2009-12-15|1168.61
#2009-12-16|1153.61
#2009-12-17|1132.69
#2009-12-18|1114.55
#2009-12-21|1118.76
#2009-12-22|1122.46
#2009-12-23|1136.03
#2009-12-24|1146.56
#2009-12-25| .
#2009-12-28|1156.23
#2009-12-29|1157.90
#2009-12-30|1151.76
#2009-12-31|1171.25
#2010-01-01| .
#2010-01-04|1181.10
#2010-01-05|1208.51
#2010-01-06|1223.39
#2010-01-07|1213.81
#2010-01-08|1220.34
#2010-01-11|1249.49
#2010-01-12|1250.73
#2010-01-13|1208.33
#2010-01-14|1217.97
#2010-01-15|1213.47
#2010-01-18| .
#2010-01-19|1226.99
#2010-01-20|1214.99
#2010-01-21|1173.35
#2010-01-22|1146.98
#2010-01-25|1147.54
#2010-01-26|1104.02
#2010-01-27|1087.28
#2010-01-28|1104.35
#2010-01-29|1084.57
#2010-02-01|1102.80
#2010-02-02|1112.07
#2010-02-03|1141.37
#2010-02-04|1112.66
#2010-02-05|1064.74
#2010-02-08|1054.33
#2010-02-09|1067.53
#2010-02-10|1088.51
#2010-02-11|1107.35
#2010-02-12|1103.26
#2010-02-15| .
#2010-02-16|1103.27
#2010-02-17|1115.98
#2010-02-18|1110.98
#2010-02-19|1083.28
#2010-02-22|1104.98
#2010-02-23|1120.08
#2010-02-24|1114.79
#2010-02-25|1104.89
#2010-02-26|1111.39
#2010-03-01|1142.33
#2010-03-02|1147.63
#2010-03-03|1159.17
#2010-03-04|1135.28
#2010-03-05|1156.14
#2010-03-08|1179.75
#2010-03-09|1175.00
#2010-03-10|1178.63
#2010-03-11|1182.83
#2010-03-12|1177.30
#2010-03-15|1160.97
#2010-03-16|1163.83
#2010-03-17|1181.13
#2010-03-18|1176.22
#2010-03-19|1182.45
#2010-03-22|1159.62
#2010-03-23|1157.79
#2010-03-24|1163.36
#2010-03-25|1158.38
#2010-03-26|1169.58
#2010-03-29|1175.06
#2010-03-30|1185.16
#2010-03-31|1172.20
#2010-04-01|1203.25
#2010-04-02| .
#2010-04-05|1203.29
#2010-04-06|1203.28
#2010-04-07|1218.13
#2010-04-08|1206.10
#2010-04-09|1211.87
#2010-04-12|1199.72
#2010-04-13|1189.66
#2010-04-14|1192.80
#2010-04-15|1192.35
#2010-04-16|1175.03
#2010-04-19|1143.54
#2010-04-20|1151.08
#2010-04-21|1157.70
#2010-04-22|1152.49
#2010-04-23|1142.13
#2010-04-26|1164.75
#2010-04-27|1145.52
#2010-04-28|1127.70
#2010-04-29|1123.57
#2010-04-30|1136.88
#2010-05-03|1115.95
#2010-05-04|1105.05
#2010-05-05|1072.03
#2010-05-06|1040.42
#2010-05-07|1024.92
#2010-05-10|1060.72
#2010-05-11|1043.54
#2010-05-12|1043.01
#2010-05-13|1067.91
#2010-05-14|1053.01
#2010-05-17|1009.20
#2010-05-18|1024.33
#2010-05-19| 991.94
#2010-05-20| 968.37
#2010-05-21| 968.13
#2010-05-24| 992.45
#2010-05-25| 942.17
#2010-05-26| 961.24
#2010-05-27| 999.31
#2010-05-28|1032.24
#2010-05-31| .
#2010-06-01|1008.00
#2010-06-02|1002.70
#2010-06-03|1026.77
#2010-06-04|1029.96
#2010-06-07| 998.95
#2010-06-08|1000.30
#2010-06-09| 996.61
#2010-06-10| 991.20
#2010-06-11|1007.97
#2010-06-14|1027.82
#2010-06-15|1032.58
#2010-06-16|1032.64
#2010-06-17|1042.37
#2010-06-18|1046.38
#2010-06-21|1084.40
#2010-06-22|1079.20
#2010-06-23|1077.31
#2010-06-24|1070.76
#2010-06-25|1061.34
#2010-06-28|1061.49
#2010-06-29|1036.28
#2010-06-30|1036.54
#2010-07-01|1035.17
#2010-07-02|1018.17
#2010-07-05| .
#2010-07-06|1043.42
#2010-07-07|1029.46
#2010-07-08|1040.49
#2010-07-09|1070.57
#2010-07-12|1081.02
#2010-07-13|1069.94
#2010-07-14|1078.97
#2010-07-15|1065.29
#2010-07-16|1060.41
#2010-07-19|1050.27
#2010-07-20|1072.16
#2010-07-21|1088.96
#2010-07-22|1098.58
#2010-07-23|1120.40
#2010-07-26|1114.71
#2010-07-27|1120.13
#2010-07-28|1129.56
#2010-07-29|1131.52
#2010-07-30|1135.29
#2010-08-02|1159.59
#2010-08-03|1152.72
#2010-08-04|1152.94
#2010-08-05|1152.06
#2010-08-06|1155.32
#2010-08-09|1162.54
#2010-08-10|1136.70
#2010-08-11|1121.23
#2010-08-12|1104.44
#2010-08-13|1115.40
#2010-08-16|1118.22
#2010-08-17|1126.29
#2010-08-18|1125.66
#2010-08-19|1139.18
#2010-08-20|1132.27
#2010-08-23|1119.88
#2010-08-24|1119.44
#2010-08-25|1109.49
#2010-08-26|1105.68
#2010-08-27|1101.12
#2010-08-30|1115.78
#2010-08-31|1112.55
#2010-09-01|1131.17
#2010-09-02|1153.55
#2010-09-03|1159.74
#2010-09-06| .
#2010-09-07|1183.37
#2010-09-08|1169.35
#2010-09-09|1176.93
#2010-09-10|1186.20
#2010-09-13|1204.84
#2010-09-14|1209.23
#2010-09-15|1204.41
#2010-09-16|1199.64
#2010-09-17|1222.48
#2010-09-20|1222.51
#2010-09-21|1232.77
#2010-09-22|1231.03
#2010-09-23|1230.87
#2010-09-24|1231.82
#2010-09-27|1252.08
#2010-09-28|1240.59
#2010-09-29|1252.91
#2010-09-30|1262.39
#2010-10-01|1263.17
#2010-10-04|1280.51
#2010-10-05|1269.26
#2010-10-06|1274.97
#2010-10-07|1265.57
#2010-10-08|1255.56
#2010-10-11|1262.06
#2010-10-12|1260.77
#2010-10-13|1295.41
#2010-10-14|1312.25
#2010-10-15|1314.22
#2010-10-18|1303.88
#2010-10-19|1320.85
#2010-10-20|1294.70
#2010-10-21|1308.17
#2010-10-22|1314.71
#2010-10-25|1325.94
#2010-10-26|1304.57
#2010-10-27|1272.30
#2010-10-28|1276.16
#2010-10-29|1284.13
#2010-11-01|1307.93
#2010-11-02|1316.34
#2010-11-03|1343.27
#2010-11-04|1351.70
#2010-11-05|1363.48
#2010-11-08|1371.45
#2010-11-09|1360.49
#2010-11-10|1353.74
#2010-11-11|1359.41
#2010-11-12|1322.54
#2010-11-15|1305.83
#2010-11-16|1295.90
#2010-11-17|1254.71
#2010-11-18|1286.46
#2010-11-19|1297.72
#2010-11-22|1300.29
#2010-11-23|1266.98
#2010-11-24|1268.47
#2010-11-25| .
#2010-11-26|1273.62
#2010-11-29|1290.25
#2010-11-30|1288.46
#2010-12-01|1295.98
#2010-12-02|1315.26
#2010-12-03|1323.94
#2010-12-06|1316.00
#2010-12-07|1319.03
#2010-12-08|1304.07
#2010-12-09|1303.51
#2010-12-10|1292.51
#2010-12-13|1300.88
#2010-12-14|1312.84
#2010-12-15|1299.23
#2010-12-16|1272.48
#2010-12-17|1270.88
#2010-12-20|1263.03
#2010-12-21|1278.74
#2010-12-22|1283.00
#2010-12-23|1278.90
#2010-12-24| .
#2010-12-27|1268.84
#2010-12-28|1242.31
#2010-12-29|1259.45
#2010-12-30|1266.63
#2010-12-31|1283.20
#2011-01-03|1298.61
#2011-01-04|1331.33
#2011-01-05|1335.26
#2011-01-06|1338.04
#2011-01-07|1335.10
#2011-01-10|1316.15
#2011-01-11|1322.73
#2011-01-12|1343.10
#2011-01-13|1333.06
#2011-01-14|1329.53
#2011-01-17| .
#2011-01-18|1311.46
#2011-01-19|1333.42
#2011-01-20|1302.46
#2011-01-21|1294.37
#2011-01-24|1276.73
#2011-01-25|1279.67
#2011-01-26|1289.99
#2011-01-27|1304.48
#2011-01-28|1291.42
#2011-01-31|1281.73
#2011-02-01|1273.91
#2011-02-02|1294.85
#2011-02-03|1295.05
#2011-02-04|1294.87
#2011-02-07|1266.66
#2011-02-08|1260.48
#2011-02-09|1230.31
#2011-02-10|1195.60
#2011-02-11|1205.65
#2011-02-14|1244.48
#2011-02-15|1243.48
#2011-02-16|1253.65
#2011-02-17|1260.73
#2011-02-18|1263.56
#2011-02-21| .
#2011-02-22|1209.83
#2011-02-23|1199.49
#2011-02-24|1167.54
#2011-02-25|1185.88
#2011-02-28|1210.20
#2011-03-01|1235.05
#2011-03-02|1223.71
#2011-03-03|1245.79
#2011-03-04|1264.10
#2011-03-07|1254.96
#2011-03-08|1270.02
#2011-03-09|1286.69
#2011-03-10|1278.07
#2011-03-11|1260.56
#2011-03-14|1264.19
#2011-03-15|1230.28
#2011-03-16|1245.25
#2011-03-17|1199.72
#2011-03-18|1211.84
#2011-03-21|1242.25
#2011-03-22|1266.71
#2011-03-23|1259.28
#2011-03-24|1263.23
#2011-03-25|1273.78
#2011-03-28|1263.47
#2011-03-29|1272.79
#2011-03-30|1289.82
#2011-03-31|1301.56
#2011-04-01|1308.55
#2011-04-04|1323.77
#2011-04-05|1323.98
#2011-04-06|1333.45
#2011-04-07|1346.15
#2011-04-08|1339.04
#2011-04-11|1333.79
#2011-04-12|1322.49
#2011-04-13|1336.13
#2011-04-14|1336.81
#2011-04-15|1345.92
#2011-04-18|1351.39
#2011-04-19|1330.66
#2011-04-20|1350.38
#2011-04-21|1374.01
#2011-04-22| .
#2011-04-25|1372.85
#2011-04-26|1357.60
#2011-04-27|1345.13
#2011-04-28|1331.21
#2011-04-29|1327.52
#2011-05-02|1327.85
#2011-05-03|1312.72
#2011-05-04|1280.18
#2011-05-05|1272.56
#2011-05-06|1275.61
#2011-05-09|1296.06
#2011-05-10|1296.36
#2011-05-11|1303.28
#2011-05-12|1277.98
#2011-05-13|1278.21
#2011-05-16|1250.17
#2011-05-17|1254.45
#2011-05-18|1267.45
#2011-05-19|1260.98
#2011-05-20|1248.55
#2011-05-23|1220.68
#2011-05-24|1225.79
#2011-05-25|1217.13
#2011-05-26|1219.35
#2011-05-27|1237.13
#2011-05-30| .
#2011-05-31|1253.07
#2011-06-01|1253.85
#2011-06-02|1233.37
#2011-06-03|1219.46
#2011-06-06|1219.26
#2011-06-07|1211.95
#2011-06-08|1191.28
#2011-06-09|1167.81
#2011-06-10|1150.36
#2011-06-13|1147.97
#2011-06-14|1163.22
#2011-06-15|1153.92
#2011-06-16|1129.15
#2011-06-17|1118.95
#2011-06-20|1098.72
#2011-06-21|1126.88
#2011-06-22|1143.96
#2011-06-23|1145.53
#2011-06-24|1180.92
#2011-06-27|1190.47
#2011-06-28|1186.20
#2011-06-29|1189.55
#2011-06-30|1201.19
#2011-07-01|1201.51
#2011-07-04| .
#2011-07-05|1248.06
#2011-07-06|1235.67
#2011-07-07|1246.91
#2011-07-08|1251.49
#2011-07-11|1229.13
#2011-07-12|1182.04
#2011-07-13|1203.24
#2011-07-14|1207.71
#2011-07-15|1194.07
#2011-07-18|1176.53
#2011-07-19|1161.62
#2011-07-20|1175.85
#2011-07-21|1169.61
#2011-07-22|1201.24
#2011-07-25|1174.90
#2011-07-26|1180.93
#2011-07-27|1182.83
#2011-07-28|1170.72
#2011-07-29|1151.30
#2011-08-01|1162.78
#2011-08-02|1135.10
#2011-08-03|1109.54
#2011-08-04|1104.61
#2011-08-05|1053.91
#2011-08-08|1023.82
#2011-08-09| 983.67
#2011-08-10| 995.34
#2011-08-11| 965.83
#2011-08-12| 964.79
#2011-08-15|1007.95
#2011-08-16|1024.26
#2011-08-17|1023.77
#2011-08-18| 999.70
#2011-08-19| 945.46
#2011-08-22| 915.19
#2011-08-23| 941.71
#2011-08-24| 925.05
#2011-08-25| 936.90
#2011-08-26| 921.92
#2011-08-29| 937.38
#2011-08-30| 963.53
#2011-08-31| 988.08
#2011-09-01|1003.17
#2011-09-02| 980.96
#2011-09-05| .
#2011-09-06| 911.11
#2011-09-07| 920.52
#2011-09-08| 918.63
#2011-09-09| 906.35
#2011-09-12| 855.44
#2011-09-13| 854.51
#2011-09-14| 839.56
#2011-09-15| 843.57
#2011-09-16| 859.25
#2011-09-19| 817.19
#2011-09-20| 804.00
#2011-09-21| 813.19
#2011-09-22| 767.59
#2011-09-23| 763.08
#2011-09-26| 727.64
#2011-09-27| 773.41
#2011-09-28| 794.88
#2011-09-29| 794.91
#2011-09-30| 761.95
#2011-10-03| 714.66
#2011-10-04| 683.45
#2011-10-05| 683.68
#2011-10-06| 729.17
#2011-10-07| 775.47
#2011-10-10| 767.68
#2011-10-11| 804.13
#2011-10-12| 830.60
#2011-10-13| 884.28
#2011-10-14| 859.02
#2011-10-17| 889.04
#2011-10-18| 818.92
#2011-10-19| 819.98
#2011-10-20| 793.95
#2011-10-21| 803.42
#2011-10-24| 844.63
#2011-10-25| 859.53
#2011-10-26| 892.70
#2011-10-27| 954.36
#2011-10-28| 955.11
#2011-10-31| 937.06
#2011-11-01| 913.52
#2011-11-02| 945.31
#2011-11-03| 932.18
#2011-11-04| 947.93
#2011-11-07| 939.20
#2011-11-08| 928.84
#2011-11-09| 940.52
#2011-11-10| 884.31
#2011-11-11| 894.39
#2011-11-14| 925.36
#2011-11-15| 911.03
#2011-11-16| 889.14
#2011-11-17| 882.26
#2011-11-18| 858.09
#2011-11-21| 829.59
#2011-11-22| 840.96
#2011-11-23| 817.40
#2011-11-24| .
#2011-11-25| 804.26
#2011-11-28| 825.38
#2011-11-29| 842.68
#2011-11-30| 832.95
#2011-12-01| 896.89
#2011-12-02| 895.27
#2011-12-05| 894.74
#2011-12-06| 872.17
#2011-12-07| 892.18
#2011-12-08| 887.91
#2011-12-09| 865.83
#2011-12-12| 859.56
#2011-12-13| 852.77
#2011-12-14| 844.35
#2011-12-15| 826.83
#2011-12-16| 851.53
#2011-12-19| 837.52
#2011-12-20| 835.10
#2011-12-21| 857.81
#2011-12-22| 855.95
#2011-12-23| 870.54
#2011-12-26| .
#2011-12-27| 870.12
#2011-12-28| 852.45
#2011-12-29| 850.71
#2011-12-30| 853.06
#2012-01-02| .
#2012-01-03| 869.21
#2012-01-04| 859.72
#2012-01-05| 855.96
#2012-01-06| 834.87
#2012-01-09| 854.44
#2012-01-10| 873.46
#2012-01-11| 884.40
#2012-01-12| 883.50
#2012-01-13| 888.83
#2012-01-16| .
#2012-01-17| 913.55
#2012-01-18| 916.40
#2012-01-19| 934.87
#2012-01-20| 943.01
#2012-01-23| 943.14
#2012-01-24| 943.18
#2012-01-25| 942.92
#2012-01-26| 969.81
#2012-01-27| 974.97
#2012-01-30| 944.58
#2012-01-31| 941.84
#2012-02-01| 946.31
#2012-02-02| 973.48
#2012-02-03| 980.65
#2012-02-06| 993.62
#2012-02-07| 985.89
#2012-02-08|1020.16
#2012-02-09|1028.55
#2012-02-10|1006.98
#2012-02-13|1005.85
#2012-02-14| 992.76
#2012-02-15|1024.69
#2012-02-16|1020.85
#2012-02-17|1031.73
#2012-02-20| .
#2012-02-21|1030.62
#2012-02-22|1040.96
#2012-02-23|1020.50
#2012-02-24|1036.63
#2012-02-27|1026.49
#2012-02-28|1033.82
#2012-02-29|1037.85
#2012-03-01|1017.59
#2012-03-02|1033.33
#2012-03-05|1019.23
#2012-03-06| 979.98
#2012-03-07| 970.88
#2012-03-08| 990.69
#2012-03-09|1004.59
#2012-03-12| 993.40
#2012-03-13| 995.01
#2012-03-14| 992.11
#2012-03-15| 983.45
#2012-03-16| 985.11
#2012-03-19| 964.81
#2012-03-20| 947.74
#2012-03-21| 931.51
#2012-03-22| 930.16
#2012-03-23| 922.34
#2012-03-26| 919.13
#2012-03-27| 951.13
#2012-03-28| 938.55
#2012-03-29| 935.59
#2012-03-30| 947.27
#2012-04-02| 950.61
#2012-04-03| 975.58
#2012-04-04| 975.48
#2012-04-05| 976.75
#2012-04-06| .
#2012-04-09| 976.22
#2012-04-10| 959.41
#2012-04-11| 949.48
#2012-04-12| 961.56
#2012-04-13| 982.53
#2012-04-16| 968.62
#2012-04-17| 956.68
#2012-04-18| 969.17
#2012-04-19| 972.75
#2012-04-20| 976.17
#2012-04-23| 961.14
#2012-04-24| 959.22
#2012-04-25| 966.76
#2012-04-26| 977.68
#2012-04-27| 967.32
#2012-04-30| 979.39
#2012-05-01| 979.36
#2012-05-02| 980.16
#2012-05-03| 969.07
#2012-05-04| 966.53
#2012-05-07| 930.94
#2012-05-08| 932.37
#2012-05-09| 912.68
#2012-05-10| 902.80
#2012-05-11| 893.09
#2012-05-14| 882.36
#2012-05-15| 892.99
#2012-05-16| 857.52
#2012-05-17| 860.48
#2012-05-18| 855.96
#2012-05-21| 861.29
#2012-05-22| 886.80
#2012-05-23| 874.99
#2012-05-24| 877.71
#2012-05-25| 879.63
#2012-05-28| .
#2012-05-29| 920.58
#2012-05-30| 916.07
#2012-05-31| 911.83
#2012-06-01| 891.63
#2012-06-04| 855.01
#2012-06-05| 847.20
#2012-06-06| 857.13
#2012-06-07| 862.91
#2012-06-08| 858.56
#2012-06-11| 883.57
#2012-06-12| 876.58
#2012-06-13| 885.10
#2012-06-14| 867.64
#2012-06-15| 878.81
#2012-06-18| 891.73
#2012-06-19| 893.92
#2012-06-20| 897.43
#2012-06-21| 877.45
#2012-06-22| 865.92
#2012-06-25| 854.01
#2012-06-26| 855.17
#2012-06-27| 862.18
#2012-06-28| 844.26
#2012-06-29| 860.11
#2012-07-02| 860.15
#2012-07-03| 870.38
#2012-07-04| .
#2012-07-05| 871.49
#2012-07-06| 880.87
#2012-07-09| 859.98
#2012-07-10| 854.91
#2012-07-11| 864.26
#2012-07-12| 849.94
#2012-07-13| 851.40
#2012-07-16| 844.89
#2012-07-17| 847.08
#2012-07-18| 839.48
#2012-07-19| 845.78
#2012-07-20| 842.76
#2012-07-23| 814.16
#2012-07-24| 813.21
#2012-07-25| 800.03
#2012-07-26| 802.43
#2012-07-27| 823.44
#2012-07-30| 829.62
#2012-07-31| 838.32
#2012-08-01| 856.01
#2012-08-02| 846.13
#2012-08-03| 839.68
#2012-08-06| 856.37
#2012-08-07| 864.87
#2012-08-08| 861.79
#2012-08-09| 868.92
#2012-08-10| 866.95
#2012-08-13| 853.01
#2012-08-14| 854.51
#2012-08-15| 845.82
#2012-08-16| 843.91
#2012-08-17| 859.52
#2012-08-20| 859.83
#2012-08-21| 864.78
#2012-08-22| 850.99
#2012-08-23| 854.61
#2012-08-24| 842.86
#2012-08-27| 834.94
#2012-08-28| 831.46
#2012-08-29| 823.37
#2012-08-30| 802.77
#2012-08-31| 797.86
#2012-09-03| .
#2012-09-04| 796.78
#2012-09-05| 785.50
#2012-09-06| 801.96
#2012-09-07| 838.03
#2012-09-10| 851.09
#2012-09-11| 842.35
#2012-09-12| 855.37
#2012-09-13| 854.40
#2012-09-14| 883.17
#2012-09-17| 882.99
#2012-09-18| 864.65
#2012-09-19| 881.31
#2012-09-20| 863.19
#2012-09-21| 870.77
#2012-09-24| 876.66
#2012-09-25| 875.44
#2012-09-26| 858.35
#2012-09-27| 864.46
#2012-09-28| 872.57
#2012-10-01| 872.47
#2012-10-02| 872.38
#2012-10-03| 861.58
#2012-10-04| 865.98
#2012-10-05| 875.31
#2012-10-08| 863.53
#2012-10-09| 865.70
#2012-10-10| 867.71
#2012-10-11| 882.03
#2012-10-12| 890.96
#2012-10-15| 891.76
#2012-10-16| 890.96
#2012-10-17| 905.72
#2012-10-18| 924.75
#2012-10-19| 929.61
#2012-10-22| 930.48
#2012-10-23| 930.26
#2012-10-24| 924.55
#2012-10-25| 916.09
#2012-10-26| 903.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 932.37
#2012-11-01| 948.82
#2012-11-02| 964.03
#2012-11-05| 961.32
#2012-11-06| 952.28
#2012-11-07| 951.49
#2012-11-08| 937.80
#2012-11-09| 931.88
#2012-11-12| 932.51
#2012-11-13| 910.34
#2012-11-14| 914.54
#2012-11-15| 904.95
#2012-11-16| 904.55
#2012-11-19| 916.16
#2012-11-20| 908.07
#2012-11-21| 910.87
#2012-11-22| .
#2012-11-23| 931.06
#2012-11-26| 929.87
#2012-11-27| 925.92
#2012-11-28| 921.86
#2012-11-29| 928.98
#2012-11-30| 938.99
#2012-12-03| 933.94
#2012-12-04| 937.58
#2012-12-05| 965.93
#2012-12-06| 969.03
#2012-12-07| 974.93
#2012-12-10| 977.85
#2012-12-11| 968.89
#2012-12-12| 975.84
#2012-12-13| 973.05
#2012-12-14| 982.56
#2012-12-17| 976.60
#2012-12-18| 981.42
#2012-12-19| 989.89
#2012-12-20| 979.44
#2012-12-21| 968.70
#2012-12-24| 972.52
#2012-12-25| 972.52
#2012-12-26| 972.54
#2012-12-27| 975.31
#2012-12-28| 976.76
#2012-12-31| 978.11
#2013-01-01| 978.11
#2013-01-02|1005.55
#2013-01-03|1006.87
#2013-01-04|1019.98
#2013-01-07|1025.85
#2013-01-08|1003.58
#2013-01-09|1011.60
#2013-01-10|1014.56
#2013-01-11|1005.02
#2013-01-14|1009.85
#2013-01-15|1011.67
#2013-01-16|1007.34
#2013-01-17|1005.40
#2013-01-18|1015.54
#2013-01-21|1024.73
#2013-01-22|1028.47
#2013-01-23|1018.10
#2013-01-24|1003.28
#2013-01-25| 995.20
#2013-01-28|1007.78
#2013-01-29|1012.83
#2013-01-30|1020.82
#2013-01-31|1020.09
#2013-02-01|1020.26
#2013-02-04|1021.47
#2013-02-05|1013.66
#2013-02-06|1016.13
#2013-02-07|1008.19
#2013-02-08|1011.27
#2013-02-11|1011.18
#2013-02-12|1011.24
#2013-02-13|1011.16
#2013-02-14|1023.54
#2013-02-15|1030.93
#2013-02-18|1025.47
#2013-02-19|1007.55
#2013-02-20|1018.70
#2013-02-21| 996.49
#2013-02-22| 990.20
#2013-02-25| 987.74
#2013-02-26| 970.25
#2013-02-27| 977.93
#2013-02-28|1003.33
#2013-03-01|1004.06
#2013-03-04| 987.27
#2013-03-05| 989.23
#2013-03-06| 999.75
#2013-03-07| 996.88
#2013-03-08|1005.56
#2013-03-11| 995.01
#2013-03-12| 978.18
#2013-03-13| 948.98
#2013-03-14| 957.02
#2013-03-15| 940.46
#2013-03-18| 928.09
#2013-03-19| 931.14
#2013-03-20| 948.42
#2013-03-21| 941.43
#2013-03-22| 946.05
#2013-03-25| 944.44
#2013-03-26| 938.67
#2013-03-27| 956.83
#2013-03-28| 950.54
#2013-03-29| 950.54
#2013-04-01| 950.42
#2013-04-02| 934.13
#2013-04-03| 935.44
#2013-04-04| 935.29
#2013-04-05| 911.96
#2013-04-08| 922.55
#2013-04-09| 941.19
#2013-04-10| 954.53
#2013-04-11| 958.30
#2013-04-12| 952.79
#2013-04-15| 937.03
#2013-04-16| 935.59
#2013-04-17| 936.06
#2013-04-18| 940.27
#2013-04-19| 957.24
#2013-04-22| 968.50
#2013-04-23| 950.94
#2013-04-24| 964.39
#2013-04-25| 965.21
#2013-04-26| 966.94
#2013-04-29| 952.36
#2013-04-30| 966.14
#2013-05-01| 966.22
#2013-05-02| 963.32
#2013-05-03| 968.54
#2013-05-06| 981.06
#2013-05-07| 995.58
#2013-05-08|1008.96
#2013-05-09|1001.30
#2013-05-10|1005.89
#2013-05-13| 995.17
#2013-05-14| 988.88
#2013-05-15| 997.51
#2013-05-16| 993.06
#2013-05-17| 993.18
#2013-05-20|1009.11
#2013-05-21|1007.59
#2013-05-22|1008.12
#2013-05-23| 982.54
#2013-05-24| 979.70
#2013-05-27| 986.44
#2013-05-28|1000.13
#2013-05-29| 990.78
#2013-05-30| 981.71
#2013-05-31| 980.05
#2013-06-03| 970.08
#2013-06-04| 970.59
#2013-06-05| 960.83
#2013-06-06| 947.20
#2013-06-07| 943.13
#2013-06-10| 937.44
#2013-06-11| 922.77
#2013-06-12| 922.69
#2013-06-13| 903.84
#2013-06-14| 899.67
#2013-06-17| 910.48
#2013-06-18| 908.79
#2013-06-19| 901.28
#2013-06-20| 880.23
#2013-06-21| 861.71
#2013-06-24| 835.73
#2013-06-25| 825.94
#2013-06-26| 850.74
#2013-06-27| 858.47
#2013-06-28| 877.41
#2013-07-01| 877.51
#2013-07-02| 863.52
#2013-07-03| 829.08
#2013-07-04| 829.61
#2013-07-05| 845.55
#2013-07-08| 831.38
#2013-07-09| 831.96
#2013-07-10| 826.00
#2013-07-11| 862.48
#2013-07-12| 875.29
#2013-07-15| 882.81
#2013-07-16| 880.22
#2013-07-17| 878.44
#2013-07-18| 874.58
#2013-07-19| 869.00
#2013-07-22| 866.30
#2013-07-23| 897.58
#2013-07-24| 908.87
#2013-07-25| 920.74
#2013-07-26| 912.37
#2013-07-29| 901.18
#2013-07-30| 895.54
#2013-07-31| 894.46
#2013-08-01| 914.36
#2013-08-02| 916.94
#2013-08-05| 918.91
#2013-08-06| 914.24
#2013-08-07| 896.39
#2013-08-08| 901.63
#2013-08-09| 921.59
#2013-08-12| 944.63
#2013-08-13| 956.32
#2013-08-14| 956.34
#2013-08-15| 958.62
#2013-08-16| 955.19
#2013-08-19| 945.44
#2013-08-20| 926.00
#2013-08-21| 928.11
#2013-08-22| 933.25
#2013-08-23| 932.81
#2013-08-26| 936.20
#2013-08-27| 928.26
#2013-08-28| 907.47
#2013-08-29| 916.55
#2013-08-30| 921.33
#2013-09-02| 930.98
#2013-09-03| 948.11
#2013-09-04| 949.63
#2013-09-05| 962.53
#2013-09-06| 956.15
#2013-09-09| 968.79
#2013-09-10| 980.41
#2013-09-11| 978.38
#2013-09-12| 974.38
#2013-09-13| 969.54
#2013-09-16| 979.14
#2013-09-17| 976.69
#2013-09-18| 969.15
#2013-09-19| 980.15
#2013-09-20| 980.23
#2013-09-23| 986.80
#2013-09-24| 977.79
#2013-09-25| 979.22
#2013-09-26| 975.98
#2013-09-27| 972.20
#2013-09-30| 964.81
#2013-10-01| 964.99
#2013-10-02| 974.23
#2013-10-03| 982.84
#2013-10-04| 989.33
#2013-10-07| 984.36
#2013-10-08| 991.62
#2013-10-09| 983.91
#2013-10-10| 984.65
#2013-10-11| 994.32
#2013-10-14| 994.29
#2013-10-15|1002.89
#2013-10-16| 995.73
#2013-10-17| 989.90
#2013-10-18|1001.88
#2013-10-21|1008.44
#2013-10-22|1010.27
#2013-10-23| 992.37
#2013-10-24| 991.65
#2013-10-25| 982.85
#2013-10-28| 982.77
#2013-10-29| 983.17
#2013-10-30|1001.35
#2013-10-31|1007.63
#2013-11-01|1007.04
#2013-11-04|1001.16
#2013-11-05| 997.09
#2013-11-06| 993.92
#2013-11-07| 987.49
#2013-11-08| 980.02
#2013-11-11| 990.49
#2013-11-12| 982.90
#2013-11-13| 970.30
#2013-11-14| 985.45
#2013-11-15|1000.67
#2013-11-18|1037.54
#2013-11-19|1035.27
#2013-11-20|1040.71
#2013-11-21|1041.80
#2013-11-22|1044.35
#2013-11-25|1043.52
#2013-11-26|1044.08
#2013-11-27|1048.59
#2013-11-28|1050.71
#2013-11-29|1059.48
#2013-12-02|1065.35
#2013-12-03|1068.61
#2013-12-04|1067.23
#2013-12-05|1063.85
#2013-12-06|1057.88
#2013-12-09|1067.87
#2013-12-10|1066.64
#2013-12-11|1056.34
#2013-12-12|1042.86
#2013-12-13|1043.89
#2013-12-16|1038.60
#2013-12-17|1042.85
#2013-12-18|1053.32
#2013-12-19|1041.65
#2013-12-20|1029.58
#2013-12-23|1034.58
#2013-12-24|1045.98
#2013-12-25|1045.98
#2013-12-26|1045.88
#2013-12-27|1055.94
#2013-12-30|1051.88
#2013-12-31|1054.56
#2014-01-01|1054.56
#2014-01-02|1066.29
#2014-01-03|1041.37
#2014-01-06|1015.65
#2014-01-07|1008.68
#2014-01-08|1021.32
#2014-01-09|1005.16
#2014-01-10|1000.00
#2014-01-13|1009.27
#2014-01-14|1004.75
#2014-01-15|1011.39
#2014-01-16|1020.82
#2014-01-17|1030.31
#2014-01-20|1026.79
#2014-01-21|1032.49
#2014-01-22|1045.13
#2014-01-23|1035.68
#2014-01-24|1013.56
#2014-01-27| 983.13
#2014-01-28| 978.85
#2014-01-29| 995.13
#2014-01-30| 992.56
#2014-01-31| 992.59
#2014-02-03| 992.64
#2014-02-04| 963.91
#2014-02-05| 960.86
#2014-02-06| 973.65
#2014-02-07| 992.57
#2014-02-10| 994.12
#2014-02-11| 998.76
#2014-02-12|1009.40
#2014-02-13|1015.92
#2014-02-14|1022.39
#2014-02-17|1025.98
#2014-02-18|1021.42
#2014-02-19|1021.23
#2014-02-20|1013.65
#2014-02-21|1013.60
#2014-02-24| 998.59
#2014-02-25| 984.07
#2014-02-26| 994.10
#2014-02-27|1008.30
#2014-02-28|1008.25
#2014-03-03| 998.02
#2014-03-04|1000.36
#2014-03-05| 992.02
#2014-03-06|1012.73
#2014-03-07|1008.56
#2014-03-10| 986.96
#2014-03-11| 982.64
#2014-03-12| 960.64
#2014-03-13| 962.19
#2014-03-14| 949.29
#2014-03-17| 959.16
#2014-03-18| 963.82
#2014-03-19| 966.03
#2014-03-20| 954.55
#2014-03-21| 960.98
#2014-03-24| 979.53
#2014-03-25| 971.97
#2014-03-26| 986.27
#2014-03-27| 987.91
#2014-03-28|1010.33
#2014-03-31|1016.58
#2014-04-01|1023.32
#2014-04-02|1030.96
#2014-04-03|1045.05
#2014-04-04|1036.11
#2014-04-07|1026.85
#2014-04-08|1025.91
#2014-04-09|1030.47
#2014-04-10|1045.28
#2014-04-11|1025.60
#2014-04-14|1025.44
#2014-04-15|1010.62
#2014-04-16|1013.59
#2014-04-17|1015.01
#2014-04-18|1015.00
#2014-04-21|1015.06
#2014-04-22|1006.81
#2014-04-23|1006.91
#2014-04-24|1004.72
#2014-04-25| 995.96
#2014-04-28| 977.77
#2014-04-29| 979.37
#2014-04-30| 969.28
#2014-05-01| 969.26
#2014-05-02| 987.72
#2014-05-05| 981.74
#2014-05-06| 981.76
#2014-05-07| 966.38
#2014-05-08| 959.21
#2014-05-09| 944.91
#2014-05-12| 957.34
#2014-05-13| 963.57
#2014-05-14| 975.29
#2014-05-15| 972.58
#2014-05-16| 965.69
#2014-05-19| 960.19
#2014-05-20| 951.37
#2014-05-21| 955.46
#2014-05-22| 970.94
#2014-05-23| 986.27
#2014-05-26| 983.33
#2014-05-27| 976.75
#2014-05-28| 978.88
#2014-05-29| 970.24
#2014-05-30| 972.97
#2014-06-02| 972.86
#2014-06-03| 998.21
#2014-06-04| 990.21
#2014-06-05| 994.82
#2014-06-06| 993.33
#2014-06-09| 999.12
#2014-06-10|1011.37
#2014-06-11|1001.87
#2014-06-12|1002.04
#2014-06-13|1010.48
#2014-06-16|1010.89
#2014-06-17|1009.46
#2014-06-18|1004.24
#2014-06-19| 998.02
#2014-06-20| 997.25
#2014-06-23| 987.74
#2014-06-24| 995.57
#2014-06-25|1000.88
#2014-06-26|1008.97
#2014-06-27|1004.89
#2014-06-30|1005.97
#2014-07-01|1006.01
#2014-07-02|1019.19
#2014-07-03|1029.49
#2014-07-04|1033.60
#2014-07-07|1041.84
#2014-07-08|1041.01
#2014-07-09|1029.01
#2014-07-10|1029.75
#2014-07-11|1027.10
#2014-07-14|1034.33
#2014-07-15|1038.71
#2014-07-16|1042.87
#2014-07-17|1044.99
#2014-07-18|1038.11
#2014-07-21|1030.95
#2014-07-22|1045.07
#2014-07-23|1058.63
#2014-07-24|1062.19
#2014-07-25|1063.55
#2014-07-28|1065.89
#2014-07-29|1058.89
#2014-07-30|1060.04
#2014-07-31|1058.17
#2014-08-01|1043.76
#2014-08-04|1061.79
#2014-08-05|1067.65
#2014-08-06|1071.49
#2014-08-07|1064.29
#2014-08-08|1060.12
#2014-08-11|1069.48
#2014-08-12|1083.89
#2014-08-13|1089.45
#2014-08-14|1079.55
#2014-08-15|1083.36
#2014-08-18|1077.06
#2014-08-19|1081.43
#2014-08-20|1083.77
#2014-08-21|1070.49
#2014-08-22|1070.41
#2014-08-25|1061.73
#2014-08-26|1047.26
#2014-08-27|1041.26
#2014-08-28|1029.15
#2014-08-29|1032.14
#2014-09-01|1028.91
#2014-09-02|1035.19
#2014-09-03|1054.98
#2014-09-04|1056.83
#2014-09-05|1049.88
#2014-09-08|1050.14
#2014-09-09|1050.13
#2014-09-10|1036.28
#2014-09-11|1032.94
#2014-09-12|1027.38
#2014-09-15|1018.97
#2014-09-16|1012.53
#2014-09-17|1014.38
#2014-09-18|1008.68
#2014-09-19|1010.36
#2014-09-22| 999.32
#2014-09-23| 990.82
#2014-09-24| 999.54
#2014-09-25| 997.52
#2014-09-26| 990.08
#2014-09-29| 973.94
#2014-09-30| 960.65
#2014-10-01| 960.63
#2014-10-02| 961.01
#2014-10-03| 958.82
#2014-10-06| 972.37
#2014-10-07| 975.77
#2014-10-08| 970.92
#2014-10-09| 981.57
#2014-10-10| 968.54
#2014-10-13| 960.62
#2014-10-14| 959.10
#2014-10-15| 960.88
#2014-10-16| 959.23
#2014-10-17| 960.13
#2014-10-20| 966.10
#2014-10-21| 966.65
#2014-10-22| 980.74
#2014-10-23| 978.42
#2014-10-24| 972.85
#2014-10-27| 968.41
#2014-10-28| 980.66
#2014-10-29| 994.38
#2014-10-30| 994.51
#2014-10-31| 999.71
#2014-11-03|1000.41
#2014-11-04|1011.30
#2014-11-05|1005.05
#2014-11-06|1011.41
#2014-11-07|1004.44
#2014-11-10|1006.82
#2014-11-11|1001.47
#2014-11-12|1003.70
#2014-11-13|1011.57
#2014-11-14|1014.50
#2014-11-17| 999.79
#2014-11-18| 996.46
#2014-11-19| 994.01
#2014-11-20| 991.19
#2014-11-21| 994.18
#2014-11-24|1024.27
#2014-11-25|1022.79
#2014-11-26|1037.34
#2014-11-27|1029.18
#2014-11-28|1034.75
#2014-12-01|1008.78
#2014-12-02|1018.68
#2014-12-03|1016.92
#2014-12-04|1030.55
#2014-12-05|1032.56
#2014-12-08|1043.57
#2014-12-09|1016.95
#2014-12-10|1032.53
#2014-12-11|1026.72
#2014-12-12|1029.45
#2014-12-15|1025.34
#2014-12-16|1015.64
#2014-12-17|1017.20
#2014-12-18|1025.57
#2014-12-19|1030.08
#2014-12-22|1034.94
#2014-12-23|1023.98
#2014-12-24|1015.38
#2014-12-25|1015.38
#2014-12-26|1015.45
#2014-12-29|1039.59
#2014-12-30|1039.72
#2014-12-31|1062.53
#2015-01-01|1062.53
#2015-01-02|1093.64
#2015-01-05|1088.21
#2015-01-06|1069.11
#2015-01-07|1063.56
#2015-01-08|1075.44
#2015-01-09|1078.78
#2015-01-12|1068.78
#2015-01-13|1080.15
#2015-01-14|1076.56
#2015-01-15|1079.93
#2015-01-16|1068.02
#2015-01-19|1033.02
#2015-01-20|1049.60
#2015-01-21|1068.82
#2015-01-22|1060.93
#2015-01-23|1068.66
#2015-01-26|1062.16
#2015-01-27|1058.78
#2015-01-28|1054.36
#2015-01-29|1048.59
#2015-01-30|1042.20
#2015-02-02|1024.54
#2015-02-03|1027.53
#2015-02-04|1028.48
#2015-02-05|1024.33
#2015-02-06|1021.05
#2015-02-09|1010.87
#2015-02-10|1012.92
#2015-02-11|1010.53
#2015-02-12|1024.70
#2015-02-13|1032.09
#2015-02-16|1029.50
#2015-02-17|1035.46
#2015-02-18|1034.68
#2015-02-19|1034.84
#2015-02-20|1034.62
#2015-02-23|1040.73
#2015-02-24|1046.73
#2015-02-25|1048.98
#2015-02-26|1063.58
#2015-02-27|1061.08
#2015-03-02|1064.82
#2015-03-03|1058.07
#2015-03-04|1049.51
#2015-03-05|1047.34
#2015-03-06|1050.47
#2015-03-09|1045.87
#2015-03-10|1035.78
#2015-03-11|1026.86
#2015-03-12|1028.62
#2015-03-13|1027.77
#2015-03-16|1030.85
#2015-03-17|1044.85
#2015-03-18|1054.70
#2015-03-19|1068.76
#2015-03-20|1064.84
#2015-03-23|1078.40
#2015-03-24|1075.38
#2015-03-25|1066.10
#2015-03-26|1058.54
#2015-03-27|1062.60
#2015-03-30|1122.73
#2015-03-31|1115.43
#2015-04-01|1144.04
#2015-04-02|1174.55
#2015-04-03|1174.67
#2015-04-06|1174.58
#2015-04-07|1174.73
#2015-04-08|1285.19
#2015-04-09|1315.03
#2015-04-10|1320.12
#2015-04-13|1376.59
#2015-04-14|1353.05
#2015-04-15|1349.83
#2015-04-16|1363.30
#2015-04-17|1377.56
#2015-04-20|1328.52
#2015-04-21|1332.13
#2015-04-22|1379.90
#2015-04-23|1386.63
#2015-04-24|1380.09
#2015-04-27|1392.11
#2015-04-28|1392.87
#2015-04-29|1367.23
#2015-04-30|1350.49
#2015-05-01|1350.54
#2015-05-04|1352.82
#2015-05-05|1324.40
#2015-05-06|1296.69
#2015-05-07|1258.72
#2015-05-08|1305.63
#2015-05-11|1324.63
#2015-05-12|1311.13
#2015-05-13|1296.58
#2015-05-14|1290.70
#2015-05-15|1306.55
#2015-05-18|1314.03
#2015-05-19|1331.46
#2015-05-20|1331.89
#2015-05-21|1324.32
#2015-05-22|1330.07
#2015-05-25|1330.01
#2015-05-26|1355.31
#2015-05-27|1351.99
#2015-05-28|1320.27
#2015-05-29|1313.10
#2015-06-01|1329.80
#2015-06-02|1313.69
#2015-06-03|1315.29
#2015-06-04|1305.11
#2015-06-05|1299.23
#2015-06-08|1283.75
#2015-06-09|1236.29
#2015-06-10|1223.79
#2015-06-11|1240.80
#2015-06-12|1262.82
#2015-06-15|1233.28
#2015-06-16|1199.67
#2015-06-17|1214.06
#2015-06-18|1218.33
#2015-06-19|1199.04
#2015-06-22|1213.44
#2015-06-23|1236.11
#2015-06-24|1243.84
#2015-06-25|1225.61
#2015-06-26|1198.05
#2015-06-29|1167.72
#2015-06-30|1194.68
#2015-07-01|1194.71
#2015-07-02|1175.76
#2015-07-03|1145.53
#2015-07-06|1088.88
#2015-07-07|1040.69
#2015-07-08| 981.72
#2015-07-09|1073.06
#2015-07-10|1115.84
#2015-07-13|1137.36
#2015-07-14|1124.61
#2015-07-15|1096.25
#2015-07-16|1111.74
#2015-07-17|1124.51
#2015-07-20|1129.51
#2015-07-21|1141.94
#2015-07-22|1121.66
#2015-07-23|1133.75
#2015-07-24|1118.51
#2015-07-27|1064.50
#2015-07-28|1063.63
#2015-07-29|1079.57
#2015-07-30|1074.95
#2015-07-31|1077.54
#2015-08-03|1068.32
#2015-08-04|1067.93
#2015-08-05|1082.59
#2015-08-06|1094.28
#2015-08-07|1107.73
#2015-08-10|1134.67
#2015-08-11|1119.37
#2015-08-12|1098.26
#2015-08-13|1096.57
#2015-08-14|1107.96
#2015-08-17|1100.17
#2015-08-18|1082.86
#2015-08-19|1067.81
#2015-08-20|1036.45
#2015-08-21|1010.44
#2015-08-24| 956.78
#2015-08-25| 949.64
#2015-08-26| 952.22
#2015-08-27|1012.96
#2015-08-28|1021.10
#2015-08-31|1001.76
#2015-09-01| 968.35
#2015-09-02| 958.20
#2015-09-03| 958.04
#2015-09-04| 960.66
#2015-09-07| 958.58
#2015-09-08| 991.81
#2015-09-09|1029.33
#2015-09-10|1032.37
#2015-09-11|1028.60
#2015-09-14|1029.20
#2015-09-15|1022.42
#2015-09-16|1035.66
#2015-09-17|1044.52
#2015-09-18|1061.66
#2015-09-21|1060.36
#2015-09-22|1051.05
#2015-09-23|1020.46
#2015-09-24|1020.92
#2015-09-25|1020.55
#2015-09-28|1020.56
#2015-09-29| 989.20
#2015-09-30|1014.98
#2015-10-01|1014.98
#2015-10-02|1055.37
#2015-10-05|1057.14
#2015-10-06|1057.46
#2015-10-07|1086.81
#2015-10-08|1069.70
#2015-10-09|1075.82
#2015-10-12|1087.90
#2015-10-13|1082.96
#2015-10-14|1073.23
#2015-10-15|1090.23
#2015-10-16|1093.25
#2015-10-19|1084.12
#2015-10-20|1084.48
#2015-10-21|1084.46
#2015-10-22|1083.01
#2015-10-23|1087.39
#2015-10-26|1094.53
#2015-10-27|1086.69
#2015-10-28|1071.16
#2015-10-29|1062.66
#2015-10-30|1068.45
#2015-11-02|1050.97
#2015-11-03|1053.87
#2015-11-04|1077.19
#2015-11-05|1084.86
#2015-11-06|1082.57
#2015-11-09|1073.42
#2015-11-10|1055.43
#2015-11-11|1046.30
#2015-11-12|1057.07
#2015-11-13|1051.86
#2015-11-16|1038.58
#2015-11-17|1043.90
#2015-11-18|1047.65
#2015-11-19|1061.58
#2015-11-20|1073.15
#2015-11-23|1068.49
#2015-11-24|1057.16
#2015-11-25|1051.65
#2015-11-26|1041.87
#2015-11-27|1025.11
#2015-11-30|1017.75
#2015-12-01|1032.05
#2015-12-02|1044.12
#2015-12-03|1035.51
#2015-12-04|1024.29
#2015-12-07|1026.78
#2015-12-08|1018.06
#2015-12-09|1012.84
#2015-12-10| 996.36
#2015-12-11| 974.04
#2015-12-14| 966.54
#2015-12-15| 963.40
#2015-12-16| 965.19
#2015-12-17| 979.42
#2015-12-18| 977.58
#2015-12-21| 981.17
#2015-12-22| 984.80
#2015-12-23| 990.25
#2015-12-24| 989.03
#2015-12-25| 989.03
#2015-12-28| 980.88
#2015-12-29| 981.20
#2015-12-30| 973.27
#2015-12-31| 974.46
#2016-01-01| 974.46
#2016-01-04| 938.95
#2016-01-05| 919.34
#2016-01-06| 909.00
#2016-01-07| 864.79
#2016-01-08| 880.74
#2016-01-11| 846.63
#2016-01-12| 837.12
#2016-01-13| 842.64
#2016-01-14| 829.86
#2016-01-15| 811.29
#2016-01-18| 808.83
#2016-01-19| 835.57
#2016-01-20| 798.76
#2016-01-21| 773.18
#2016-01-22| 808.95
#2016-01-25| 820.32
#2016-01-26| 791.92
#2016-01-27| 801.37
#2016-01-28| 812.39
#2016-01-29| 835.33
#2016-02-01| 839.17
#2016-02-02| 834.30
#2016-02-03| 814.89
#2016-02-04| 825.50
#2016-02-05| 819.57
#2016-02-08| 819.93
#2016-02-09| 818.87
#2016-02-10| 819.73
#2016-02-11| 792.74
#2016-02-12| 781.60
#2016-02-15| 807.60
#2016-02-16| 822.52
#2016-02-17| 825.47
#2016-02-18| 861.78
#2016-02-19| 864.09
#2016-02-22| 863.84
#2016-02-23| 861.09
#2016-02-24| 854.94
#2016-02-25| 830.02
#2016-02-26| 845.47
#2016-02-29| 833.82
#2016-03-01| 855.85
#2016-03-02| 887.33
#2016-03-03| 881.92
#2016-03-04| 896.06
#2016-03-07| 898.99
#2016-03-08| 892.09
#2016-03-09| 884.95
#2016-03-10| 878.17
#2016-03-11| 912.08
#2016-03-14| 923.78
#2016-03-15| 912.52
#2016-03-16| 901.65
#2016-03-17| 926.70
#2016-03-18| 936.39
#2016-03-21| 944.81
#2016-03-22| 938.84
#2016-03-23| 934.98
#2016-03-24| 924.11
#2016-03-25| 924.11
#2016-03-28| 924.45
#2016-03-29| 925.86
#2016-03-30| 947.17
#2016-03-31| 961.87
#2016-04-01| 952.56
#2016-04-04| 952.47
#2016-04-05| 939.64
#2016-04-06| 945.04
#2016-04-07| 950.42
#2016-04-08| 953.15
#2016-04-11| 960.51
#2016-04-12| 974.74
#2016-04-13|1009.66
#2016-04-14|1001.59
#2016-04-15|1000.17
#2016-04-18| 991.34
#2016-04-19| 999.83
#2016-04-20| 988.96
#2016-04-21| 996.38
#2016-04-22| 982.34
#2016-04-25| 966.03
#2016-04-26| 964.72
#2016-04-27| 962.37
#2016-04-28| 965.73
#2016-04-29| 954.91
#2016-05-02| 954.68
#2016-05-03| 942.75
#2016-05-04| 943.09
#2016-05-05| 929.27
#2016-05-06| 914.04
#2016-05-09| 911.46
#2016-05-10| 912.68
#2016-05-11| 918.07
#2016-05-12| 919.07
#2016-05-13| 907.41
#2016-05-16| 914.84
#2016-05-17| 921.68
#2016-05-18| 912.83
#2016-05-19| 902.98
#2016-05-20| 900.29
#2016-05-23| 904.29
#2016-05-24| 901.99
#2016-05-25| 917.77
#2016-05-26| 914.66
#2016-05-27| 919.54
#2016-05-30| 930.94
#2016-05-31| 938.27
#2016-06-01| 930.98
#2016-06-02| 933.71
#2016-06-03| 939.37
#2016-06-06| 945.03
#2016-06-07| 965.82
#2016-06-08| 957.20
#2016-06-09| 957.30
#2016-06-10| 929.93
#2016-06-13| 908.67
#2016-06-14| 903.87
#2016-06-15| 913.91
#2016-06-16| 903.37
#2016-06-17| 912.10
#2016-06-20| 919.56
#2016-06-21| 930.60
#2016-06-22| 934.89
#2016-06-23| 930.37
#2016-06-24| 911.39
#2016-06-27| 904.48
#2016-06-28| 900.61
#2016-06-29| 914.72
#2016-06-30| 934.75
#2016-07-01| 934.67
#2016-07-04| 937.07
#2016-07-05| 930.91
#2016-07-06| 915.70
#2016-07-07| 923.35
#2016-07-08| 920.46
#2016-07-11| 937.07
#2016-07-12| 951.25
#2016-07-13| 955.54
#2016-07-14| 962.65
#2016-07-15| 957.13
#2016-07-18| 959.02
#2016-07-19| 952.98
#2016-07-20| 960.74
#2016-07-21| 972.55
#2016-07-22| 966.75
#2016-07-25| 968.93
#2016-07-26| 971.58
#2016-07-27| 974.25
#2016-07-28| 974.87
#2016-07-29| 963.29
#2016-08-01| 974.81
#2016-08-02| 974.72
#2016-08-03| 963.58
#2016-08-04| 966.93
#2016-08-05| 980.69
#2016-08-08|1006.06
#2016-08-09|1014.28
#2016-08-10|1012.85
#2016-08-11|1020.11
#2016-08-12|1025.62
#2016-08-15|1036.41
#2016-08-16|1043.64
#2016-08-17|1029.54
#2016-08-18|1037.91
#2016-08-19|1038.05
#2016-08-22|1034.58
#2016-08-23|1027.33
#2016-08-24|1029.19
#2016-08-25|1017.95
#2016-08-26|1031.74
#2016-08-29|1038.40
#2016-08-30|1049.24
#2016-08-31|1033.07
#2016-09-01|1023.98
#2016-09-02|1026.61
#2016-09-05|1038.97
#2016-09-06|1052.61
#2016-09-07|1049.76
#2016-09-08|1057.69
#2016-09-09|1051.12
#2016-09-12|1009.09
#2016-09-13|1005.96
#2016-09-14| 999.92
#2016-09-15|1005.65
#2016-09-16|1005.63
#2016-09-19|1013.77
#2016-09-20|1008.67
#2016-09-21|1012.92
#2016-09-22|1019.23
#2016-09-23|1013.35
#2016-09-26| 989.03
#2016-09-27| 994.43
#2016-09-28| 990.20
#2016-09-29| 998.19
#2016-09-30| 981.52
#2016-10-03| 994.98
#2016-10-04| 997.75
#2016-10-05|1002.13
#2016-10-06|1013.75
#2016-10-07|1005.27
#2016-10-10|1006.51
#2016-10-11| 995.90
#2016-10-12| 994.00
#2016-10-13| 981.43
#2016-10-14| 987.39
#2016-10-17| 984.99
#2016-10-18|1007.61
#2016-10-19|1002.80
#2016-10-20|1007.42
#2016-10-21|1007.16
#2016-10-24|1021.30
#2016-10-25|1017.31
#2016-10-26|1007.72
#2016-10-27|1001.23
#2016-10-28| 991.44
#2016-10-31| 986.23
#2016-11-01|1000.86
#2016-11-02| 985.94
#2016-11-03| 980.27
#2016-11-04| 981.37
#2016-11-07| 996.51
#2016-11-08|1000.25
#2016-11-09| 984.19
#2016-11-10|1009.17
#2016-11-11|1001.51
#2016-11-14| 994.60
#2016-11-15| 993.76
#2016-11-16| 995.38
#2016-11-17| 996.26
#2016-11-18| 999.81
#2016-11-21|1007.03
#2016-11-22|1014.59
#2016-11-23|1014.97
#2016-11-24|1007.94
#2016-11-25|1011.34
#2016-11-28|1021.73
#2016-11-29|1022.88
#2016-11-30|1013.10
#2016-12-01|1012.22
#2016-12-02|1000.60
#2016-12-05| 991.40
#2016-12-06| 991.92
#2016-12-07| 994.21
#2016-12-08| 996.97
#2016-12-09| 989.64
#2016-12-12| 967.46
#2016-12-13| 970.78
#2016-12-14| 967.40
#2016-12-15| 956.35
#2016-12-16| 962.16
#2016-12-19| 948.49
#2016-12-20| 937.66
#2016-12-21| 941.21
#2016-12-22| 935.53
#2016-12-23| 931.16
#2016-12-26| 931.08
#2016-12-27| 930.41
#2016-12-28| 942.61
#2016-12-29| 948.39
#2016-12-30| 957.03
#2017-01-02| 957.03
#2017-01-03| 956.36
#2017-01-04| 966.37
#2017-01-05| 981.13
#2017-01-06| 979.68
#2017-01-09| 982.40
#2017-01-10| 989.93
#2017-01-11| 996.02
#2017-01-12| 997.97
#2017-01-13| 995.27
#2017-01-16| 986.54
#2017-01-17| 993.07
#2017-01-18|1010.74
#2017-01-19|1004.79
#2017-01-20|1003.66
#2017-01-23|1011.45
#2017-01-24|1022.05
#2017-01-25|1023.40
#2017-01-26|1034.07
#2017-01-27|1030.57
#2017-01-30|1030.69
#2017-01-31|1030.47
#2017-02-01|1024.55
#2017-02-02|1022.04
#2017-02-03|1023.45
#2017-02-06|1029.28
#2017-02-07|1035.90
#2017-02-08|1045.34
#2017-02-09|1060.40
#2017-02-10|1065.84
#2017-02-13|1080.60
#2017-02-14|1082.68
#2017-02-15|1089.99
#2017-02-16|1083.86
#2017-02-17|1071.74
#2017-02-20|1081.02
#2017-02-21|1075.33
#2017-02-22|1088.95
#2017-02-23|1086.27
#2017-02-24|1067.79
#2017-02-27|1063.36
#2017-02-28|1058.59
#2017-03-01|1076.18
#2017-03-02|1077.41
#2017-03-03|1074.35
#2017-03-06|1085.21
#2017-03-07|1084.25
#2017-03-08|1085.03
#2017-03-09|1070.06
#2017-03-10|1077.19
#2017-03-13|1096.98
#2017-03-14|1096.62
#2017-03-15|1099.29
#2017-03-16|1119.43
#2017-03-17|1116.38
#2017-03-20|1118.86
#2017-03-21|1132.60
#2017-03-22|1121.01
#2017-03-23|1134.32
#2017-03-24|1133.44
#2017-03-27|1114.19
#2017-03-28|1116.83
#2017-03-29|1114.00
#2017-03-30|1112.24
#2017-03-31|1101.15
#2017-04-03|1116.51
#2017-04-04|1116.52
#2017-04-05|1123.73
#2017-04-06|1119.64
#2017-04-07|1118.53
#2017-04-10|1117.17
#2017-04-11|1116.46
#2017-04-12|1126.50
#2017-04-13|1126.17
#2017-04-14|1124.38
#2017-04-17|1122.85
#2017-04-18|1107.22
#2017-04-19|1109.58
#2017-04-20|1120.56
#2017-04-21|1124.89
#2017-04-24|1116.13
#2017-04-25|1125.31
#2017-04-26|1127.63
#2017-04-27|1120.61
#2017-04-28|1133.66
#2017-05-01|1133.59
#2017-05-02|1135.16
#2017-05-03|1134.38
#2017-05-04|1115.99
#2017-05-05|1095.80
#2017-05-08|1099.06
#2017-05-09|1109.86
#2017-05-10|1116.89
#2017-05-11|1105.34
#2017-05-12|1095.82
#2017-05-15|1096.75
#2017-05-16|1102.52
#2017-05-17|1097.87
#2017-05-18|1079.86
#2017-05-19|1074.83
#2017-05-22|1085.78
#2017-05-23|1079.26
#2017-05-24|1077.52
#2017-05-25|1081.17
#2017-05-26|1082.48
#2017-05-29|1083.09
#2017-05-30|1083.28
#2017-05-31|1082.26
#2017-06-01|1076.74
#2017-06-02|1080.51
#2017-06-05|1076.48
#2017-06-06|1076.69
#2017-06-07|1099.82
#2017-06-08|1111.40
#2017-06-09|1105.81
#2017-06-12|1089.56
#2017-06-13|1097.48
#2017-06-14|1100.60
#2017-06-15|1085.03
#2017-06-16|1086.40
#2017-06-19|1093.80
#2017-06-20|1092.76
#2017-06-21|1093.64
#2017-06-22|1096.88
#2017-06-23|1097.32
#2017-06-26|1109.08
#2017-06-27|1107.52
#2017-06-28|1098.72
#2017-06-29|1107.56
#2017-06-30|1102.87
#2017-07-03|1109.35
#2017-07-04|1095.10
#2017-07-05|1098.71
#2017-07-06|1104.53
#2017-07-07|1098.90
#2017-07-10|1099.21
#2017-07-11|1109.07
#2017-07-12|1118.90
#2017-07-13|1142.69
#2017-07-14|1144.20
#2017-07-17|1148.62
#2017-07-18|1173.59
#2017-07-19|1197.18
#2017-07-20|1200.38
#2017-07-21|1180.18
#2017-07-24|1170.58
#2017-07-25|1170.69
#2017-07-26|1163.12
#2017-07-27|1167.29
#2017-07-28|1160.72
#2017-07-31|1169.25
#2017-08-01|1167.05
#2017-08-02|1174.48
#2017-08-03|1165.41
#2017-08-04|1173.49
#2017-08-07|1191.85
#2017-08-08|1191.82
#2017-08-09|1187.17
#2017-08-10|1179.26
#2017-08-11|1152.54
#2017-08-14|1176.08
#2017-08-15|1173.59
#2017-08-16|1189.31
#2017-08-17|1182.22
#2017-08-18|1172.33
#2017-08-21|1181.43
#2017-08-22|1188.65
#2017-08-23|1186.89
#2017-08-24|1197.35
#2017-08-25|1201.63
#2017-08-28|1217.88
#2017-08-29|1221.74
#2017-08-30|1221.83
#2017-08-31|1237.05
#2017-09-01|1242.77
#2017-09-04|1235.01
#2017-09-05|1235.68
#2017-09-06|1230.00
#2017-09-07|1234.98
#2017-09-08|1235.50
#2017-09-11|1248.11
#2017-09-12|1258.40
#2017-09-13|1275.68
#2017-09-14|1282.33
#2017-09-15|1268.01
#2017-09-18|1286.89
#2017-09-19|1279.76
#2017-09-20|1291.09
#2017-09-21|1291.96
#2017-09-22|1278.39
#2017-09-25|1237.84
#2017-09-26|1230.52
#2017-09-27|1255.65
#2017-09-28|1245.68
#2017-09-29|1250.76
#2017-10-02|1250.99
#2017-10-03|1278.38
#2017-10-04|1280.68
#2017-10-05|1280.14
#2017-10-06|1293.29
#2017-10-09|1281.50
#2017-10-10|1287.83
#2017-10-11|1284.13
#2017-10-12|1278.28
#2017-10-13|1294.82
#2017-10-16|1300.35
#2017-10-17|1293.69
#2017-10-18|1286.76
#2017-10-19|1268.89
#2017-10-20|1295.55
#2017-10-23|1295.07
#2017-10-24|1278.59
#2017-10-25|1288.81
#2017-10-26|1287.43
#2017-10-27|1278.86
#2017-10-30|1282.35
#2017-10-31|1285.88
#2017-11-01|1290.31
#2017-11-02|1284.00
#2017-11-03|1277.67
#2017-11-06|1290.94
#2017-11-07|1296.54
#2017-11-08|1307.27
#2017-11-09|1326.31
#2017-11-10|1326.98
#2017-11-13|1349.38
#2017-11-14|1342.12
#2017-11-15|1313.15
#2017-11-16|1313.37
#2017-11-17|1307.71
#2017-11-20|1302.20
#2017-11-21|1311.48
#2017-11-22|1327.82
#2017-11-23|1306.00
#2017-11-24|1315.68
#2017-11-27|1293.41
#2017-11-28|1306.23
#2017-11-29|1299.35
#2017-11-30|1270.54
#2017-12-01|1267.74
#2017-12-04|1269.57
#2017-12-05|1259.64
#2017-12-06|1208.45
#2017-12-07|1212.64
#2017-12-08|1238.36
#2017-12-11|1258.05
#2017-12-12|1235.03
#2017-12-13|1239.11
#2017-12-14|1229.88
#2017-12-15|1213.35
#2017-12-18|1211.76
#2017-12-19|1227.92
#2017-12-20|1228.29
#2017-12-21|1237.83
#2017-12-22|1245.04
#2017-12-25|1245.04
#2017-12-26|1245.46
#2017-12-27|1242.09
#2017-12-28|1256.86
#2017-12-29|1260.05
#2018-01-01|1260.05
#2018-01-02|1301.51
#2018-01-03|1310.53
#2018-01-04|1311.34
#2018-01-05|1323.45
#2018-01-08|1329.44
#2018-01-09|1311.81
#2018-01-10|1312.42
#2018-01-11|1324.01
#2018-01-12|1326.98
#2018-01-15|1302.49
#2018-01-16|1317.88
#2018-01-17|1321.16
#2018-01-18|1319.67
#2018-01-19|1331.06
#2018-01-22|1335.76
#2018-01-23|1345.70
#2018-01-24|1359.50
#2018-01-25|1348.16
#2018-01-26|1356.70
#2018-01-29|1337.19
#2018-01-30|1310.10
#2018-01-31|1319.02
#2018-02-01|1309.71
#2018-02-02|1330.92
#2018-02-05|1320.49
#2018-02-06|1253.49
#2018-02-07|1244.91
#2018-02-08|1256.07
#2018-02-09|1224.31
#2018-02-12|1235.78
#2018-02-13|1256.96
#2018-02-14|1270.58
#2018-02-15|1291.16
#2018-02-16|1290.93
#2018-02-19|1290.87
#2018-02-20|1308.01
#2018-02-21|1325.58
#2018-02-22|1306.70
#2018-02-23|1317.38
#2018-02-26|1333.32
#2018-02-27|1326.63
#2018-02-28|1316.25
#2018-03-01|1314.96
#2018-03-02|1297.84
#2018-03-05|1273.67
#2018-03-06|1295.08
#2018-03-07|1286.36
#2018-03-08|1293.97
#2018-03-09|1332.68
#2018-03-12|1348.17
#2018-03-13|1347.87
#2018-03-14|1337.59
#2018-03-15|1338.97
#2018-03-16|1339.53
#2018-03-19|1334.13
#2018-03-20|1358.40
#2018-03-21|1344.56
#2018-03-22|1343.48
#2018-03-23|1303.62
#2018-03-26|1316.62
#2018-03-27|1334.96
#2018-03-28|1288.56
#2018-03-29|1291.61
#2018-03-30|1291.61
#2018-04-02|1291.56
#2018-04-03|1319.52
#2018-04-04|1287.97
#2018-04-05|1287.97
#2018-04-06|1312.26
#2018-04-09|1329.89
#2018-04-10|1364.17
#2018-04-11|1350.52
#2018-04-12|1345.39
#2018-04-13|1344.09
#2018-04-16|1323.98
#2018-04-17|1301.30
#2018-04-18|1300.07
#2018-04-19|1324.70
#2018-04-20|1286.93
#2018-04-23|1265.36
#2018-04-24|1290.02
#2018-04-25|1275.48
#2018-04-26|1255.03
#2018-04-27|1276.77
#2018-04-30|1307.79
#2018-05-01|1307.70
#2018-05-02|1302.58
#2018-05-03|1287.36
#2018-05-04|1276.27
#2018-05-07|1289.99
#2018-05-08|1317.61
#2018-05-09|1318.51
#2018-05-10|1325.01
#2018-05-11|1328.59
#2018-05-14|1348.25
#2018-05-15|1334.38
#2018-05-16|1347.13
#2018-05-17|1337.23
#2018-05-18|1339.43
#2018-05-21|1356.69
#2018-05-22|1356.57
#2018-05-23|1343.26
#2018-05-24|1347.49
#2018-05-25|1344.97
#2018-05-28|1366.61
#2018-05-29|1359.41
#2018-05-30|1335.09
#2018-05-31|1369.51
#2018-06-01|1361.27
#2018-06-04|1376.77
#2018-06-05|1375.71
#2018-06-06|1402.53
#2018-06-07|1404.67
#2018-06-08|1386.20
#2018-06-11|1395.26
#2018-06-12|1403.44
#2018-06-13|1383.55
#2018-06-14|1370.71
#2018-06-15|1368.84
#2018-06-18|1368.86
#2018-06-19|1309.96
#2018-06-20|1310.34
#2018-06-21|1285.59
#2018-06-22|1293.98
#2018-06-25|1261.02
#2018-06-26|1242.45
#2018-06-27|1205.50
#2018-06-28|1205.69
#2018-06-29|1251.54
#2018-07-02|1251.57
#2018-07-03|1221.32
#2018-07-04|1191.69
#2018-07-05|1186.63
#2018-07-06|1192.74
#2018-07-09|1217.28
#2018-07-10|1215.48
#2018-07-11|1206.46
#2018-07-12|1231.23
#2018-07-13|1239.83
#2018-07-16|1233.73
#2018-07-17|1213.55
#2018-07-18|1212.33
#2018-07-19|1201.59
#2018-07-20|1198.98
#2018-07-23|1207.61
#2018-07-24|1255.73
#2018-07-25|1265.43
#2018-07-26|1251.63
#2018-07-27|1271.04
#2018-07-30|1275.15
#2018-07-31|1258.84
#2018-08-01|1251.64
#2018-08-02|1224.27
#2018-08-03|1203.66
#2018-08-06|1201.62
#2018-08-07|1235.71
#2018-08-08|1249.03
#2018-08-09|1252.49
#2018-08-10|1241.38
#2018-08-13|1218.56
#2018-08-14|1162.43
#2018-08-15|1129.86
#2018-08-16|1119.84
#2018-08-17|1109.17
#2018-08-20|1112.92
#2018-08-21|1148.68
#2018-08-22|1153.33
#2018-08-23|1142.05
#2018-08-24|1127.24
#2018-08-27|1155.54
#2018-08-28|1155.81
#2018-08-29|1164.63
#2018-08-30|1147.54
#2018-08-31|1145.99
#2018-09-03|1142.74
#2018-09-04|1150.53
#2018-09-05|1120.67
#2018-09-06|1113.70
#2018-09-07|1119.29
#2018-09-10|1091.20
#2018-09-11|1075.09
#2018-09-12|1067.25
#2018-09-13|1094.14
#2018-09-14|1112.71
#2018-09-17|1090.92
#2018-09-18|1124.96
#2018-09-19|1147.16
#2018-09-20|1153.76
#2018-09-21|1174.41
#2018-09-24|1150.93
#2018-09-25|1151.36
#2018-09-26|1162.04
#2018-09-27|1159.23
#2018-09-28|1164.92
#2018-10-01|1164.75
#2018-10-02|1132.72
#2018-10-03|1143.28
#2018-10-04|1118.04
#2018-10-05|1114.85
#2018-10-08|1091.66
#2018-10-09|1090.91
#2018-10-10|1094.14
#2018-10-11|1036.83
#2018-10-12|1073.81
#2018-10-15|1056.63
#2018-10-16|1049.96
#2018-10-17|1049.73
#2018-10-18|1048.77
#2018-10-19|1056.95
#2018-10-22|1077.30
#2018-10-23|1038.38
#2018-10-24|1020.01
#2018-10-25| 992.17
#2018-10-26| 969.57
#2018-10-29| 967.04
#2018-10-30| 954.99
#2018-10-31| 990.65
#2018-11-01|1027.08
#2018-11-02|1078.13
#2018-11-05|1048.29
#2018-11-06|1051.15
#2018-11-07|1047.63
#2018-11-08|1041.88
#2018-11-09|1025.13
#2018-11-12|1029.21
#2018-11-13|1035.00
#2018-11-14|1039.66
#2018-11-15|1060.17
#2018-11-16|1055.48
#2018-11-19|1062.12
#2018-11-20|1048.82
#2018-11-21|1046.17
#2018-11-22|1041.20
#2018-11-23|1031.40
#2018-11-26|1033.41
#2018-11-27|1034.63
#2018-11-28|1047.28
#2018-11-29|1045.67
#2018-11-30|1041.32
#2018-12-03|1074.86
#2018-12-04|1076.31
#2018-12-05|1049.65
#2018-12-06|1020.27
#2018-12-07|1013.08
#2018-12-10|1005.65
#2018-12-11|1017.03
#2018-12-12|1034.93
#2018-12-13|1056.75
#2018-12-14|1041.60
#2018-12-17|1036.37
#2018-12-18|1022.98
#2018-12-19|1018.33
#2018-12-20|1000.69
#2018-12-21| 988.53
#2018-12-24| 983.99
#2018-12-25| 983.99
#2018-12-26| 984.52
#2018-12-27| 986.23
#2018-12-28| 992.16
#2018-12-31|1004.15
#2019-01-01|1004.15
#2019-01-02| 976.69
#2019-01-03| 957.94
#2019-01-04| 958.03
#2019-01-07| 973.70
#2019-01-08| 984.33
#2019-01-09|1000.87
#2019-01-10|1009.08
#2019-01-11|1018.56
#2019-01-14|1011.67
#2019-01-15|1036.87
#2019-01-16|1037.26
#2019-01-17|1030.74
#2019-01-18|1044.46
#2019-01-21|1052.08
#2019-01-22|1040.03
#2019-01-23|1035.98
#2019-01-24|1044.17
#2019-01-25|1059.22
#2019-01-28|1058.84
#2019-01-29|1064.09
#2019-01-30|1060.62
#2019-01-31|1078.82
#2019-02-01|1086.56
#2019-02-04|1095.58
#2019-02-05|1095.60
#2019-02-06|1095.60
#2019-02-07|1095.48
#2019-02-08|1097.61
#2019-02-11|1108.43
#2019-02-12|1112.54
#2019-02-13|1146.92
#2019-02-14|1142.57
#2019-02-15|1114.50
#2019-02-18|1139.71
#2019-02-19|1134.08
#2019-02-20|1142.97
#2019-02-21|1158.07
#2019-02-22|1174.75
#2019-02-25|1176.38
#2019-02-26|1167.69
#2019-02-27|1149.51
#2019-02-28|1136.15
#2019-03-01|1155.76
#2019-03-04|1174.59
#2019-03-05|1177.19
#2019-03-06|1188.84
#2019-03-07|1163.91
#2019-03-08|1128.34
#2019-03-11|1127.56
#2019-03-12|1140.91
#2019-03-13|1136.71
#2019-03-14|1125.35
#2019-03-15|1136.12
#2019-03-18|1145.51
#2019-03-19|1141.31
#2019-03-20|1134.02
#2019-03-21|1140.00
#2019-03-22|1136.56
#2019-03-25|1121.22
#2019-03-26|1125.21
#2019-03-27|1132.15
#2019-03-28|1135.76
#2019-03-29|1138.48
#2019-04-01|1147.34
#2019-04-02|1154.57
#2019-04-03|1172.18
#2019-04-04|1172.81
#2019-04-05|1172.72
#2019-04-08|1197.28
#2019-04-09|1206.43
#2019-04-10|1210.29
#2019-04-11|1180.52
#2019-04-12|1182.17
#2019-04-15|1178.89
#2019-04-16|1172.12
#2019-04-17|1176.94
#2019-04-18|1170.15
#2019-04-19|1170.15
#2019-04-22|1170.13
#2019-04-23|1152.17
#2019-04-24|1153.65
#2019-04-25|1128.67
#2019-04-26|1129.40
#2019-04-29|1136.71
#2019-04-30|1121.46
#2019-05-01|1121.49
#2019-05-02|1120.26
#2019-05-03|1131.30
#2019-05-06|1090.52
#2019-05-07|1097.54
#2019-05-08|1075.82
#2019-05-09|1050.48
#2019-05-10|1070.09
#2019-05-13|1070.03
#2019-05-14|1052.56
#2019-05-15|1056.63
#2019-05-16|1050.73
#2019-05-17|1026.41
#2019-05-20|1017.37
#2019-05-21|1020.43
#2019-05-22|1016.07
#2019-05-23| 991.61
#2019-05-24| 994.83
#2019-05-27| 988.56
#2019-05-28|1000.30
#2019-05-29| 998.49
#2019-05-30|1001.60
#2019-05-31|1005.45
#2019-06-03|1010.54
#2019-06-04| 994.81
#2019-06-05| 997.16
#2019-06-06| 994.48
#2019-06-07| 994.35
#2019-06-10|1015.63
#2019-06-11|1049.68
#2019-06-12|1037.53
#2019-06-13|1031.56
#2019-06-14|1024.65
#2019-06-17|1018.90
#2019-06-18|1027.66
#2019-06-19|1059.37
#2019-06-20|1069.81
#2019-06-21|1060.37
#2019-06-24|1055.54
#2019-06-25|1041.03
#2019-06-26|1049.24
#2019-06-27|1057.52
#2019-06-28|1055.64
#2019-07-01|1055.59
#2019-07-02|1080.28
#2019-07-03|1079.28
#2019-07-04|1078.29
#2019-07-05|1073.63
#2019-07-08|1055.15
#2019-07-09|1045.59
#2019-07-10|1046.88
#2019-07-11|1053.18
#2019-07-12|1048.12
#2019-07-15|1050.93
#2019-07-16|1060.49
#2019-07-17|1062.74
#2019-07-18|1047.99
#2019-07-19|1060.19
#2019-07-22|1044.50
#2019-07-23|1051.55
#2019-07-24|1055.01
#2019-07-25|1060.59
#2019-07-26|1052.59
#2019-07-29|1046.28
#2019-07-30|1045.56
#2019-07-31|1033.41
#2019-08-01|1026.65
#2019-08-02| 994.56
#2019-08-05| 966.78
#2019-08-06| 950.45
#2019-08-07| 951.45
#2019-08-08| 963.54
#2019-08-09| 956.98
#2019-08-12| 962.47
#2019-08-13| 948.37
#2019-08-14| 956.25
#2019-08-15| 958.58
#2019-08-16| 965.52
#2019-08-19| 988.76
#2019-08-20|1004.26
#2019-08-21|1004.65
#2019-08-22|1000.19
#2019-08-23| 999.25
#2019-08-26| 970.96
#2019-08-27| 977.06
#2019-08-28| 978.08
#2019-08-29| 981.19
#2019-08-30| 997.24
#2019-09-02|1000.03
#2019-09-03| 991.85
#2019-09-04|1010.21
#2019-09-05|1035.76
#2019-09-06|1052.24
#2019-09-09|1056.74
#2019-09-10|1052.64
#2019-09-11|1059.68
#2019-09-12|1070.32
#2019-09-13|1082.26
#2019-09-16|1075.42
#2019-09-17|1060.41
#2019-09-18|1063.39
#2019-09-19|1062.85
#2019-09-20|1068.96
#2019-09-23|1042.17
#2019-09-24|1038.96
#2019-09-25|1023.30
#2019-09-26|1031.34
#2019-09-27|1025.29
#2019-09-30|1026.92
#2019-10-01|1026.56
#2019-10-02|1030.70
#2019-10-03|1032.49
#2019-10-04|1029.85
#2019-10-07|1029.85
#2019-10-08|1027.16
#2019-10-09|1011.87
#2019-10-10|1026.87
#2019-10-11|1050.32
#2019-10-14|1049.26
#2019-10-15|1041.59
#2019-10-16|1037.87
#2019-10-17|1046.48
#2019-10-18|1046.35
#2019-10-21|1040.68
#2019-10-22|1041.08
#2019-10-23|1038.78
#2019-10-24|1053.67
#2019-10-25|1053.16
#2019-10-28|1055.54
#2019-10-29|1053.99
#2019-10-30|1048.95
#2019-10-31|1063.72
#2019-11-01|1084.13
#2019-11-04|1107.90
#2019-11-05|1121.99
#2019-11-06|1118.03
#2019-11-07|1121.73
#2019-11-08|1116.73
#2019-11-11|1081.62
#2019-11-12|1083.03
#2019-11-13|1065.76
#2019-11-14|1063.61
#2019-11-15|1061.05
#2019-11-18|1072.16
#2019-11-19|1097.59
#2019-11-20|1089.56
#2019-11-21|1070.32
#2019-11-22|1078.76
#2019-11-25|1104.07
#2019-11-26|1101.95
#2019-11-27|1101.97
#2019-11-28|1110.06
#2019-11-29|1087.37
#2019-12-02|1089.85
#2019-12-03|1090.79
#2019-12-04|1069.98
#2019-12-05|1094.08
#2019-12-06|1120.07
#2019-12-09|1125.48
#2019-12-10|1120.10
#2019-12-11|1141.33
#2019-12-12|1149.29
#2019-12-13|1170.20
#2019-12-16|1179.40
#2019-12-17|1190.98
#2019-12-18|1191.89
#2019-12-19|1180.47
#2019-12-20|1167.51
#2019-12-23|1176.07
#2019-12-24|1173.24
#2019-12-25|1173.24
#2019-12-26|1173.24
#2019-12-27|1190.23
#2019-12-30|1198.88
#2019-12-31|1199.40
#2020-01-01|1199.40
#2020-01-02|1240.35
#2020-01-03|1226.68
#2020-01-06|1203.05
#2020-01-07|1203.14
#2020-01-08|1189.97
#2020-01-09|1222.41
#2020-01-10|1223.36
#2020-01-13|1227.02
#2020-01-14|1220.05
#2020-01-15|1218.87
#2020-01-16|1211.96
#2020-01-17|1231.68
#2020-01-20|1225.41
#2020-01-21|1184.02
#2020-01-22|1210.14
#2020-01-23|1174.65
#2020-01-24|1177.55
#2020-01-27|1176.74
#2020-01-28|1176.97
#2020-01-29|1136.28
#2020-01-30|1089.59
#2020-01-31|1075.30
#2020-02-03|1078.67
#2020-02-04|1105.41
#2020-02-05|1108.45
#2020-02-06|1130.15
#2020-02-07|1116.33
#2020-02-10|1130.93
#2020-02-11|1147.15
#2020-02-12|1156.08
#2020-02-13|1157.05
#2020-02-14|1157.73
#2020-02-17|1174.62
#2020-02-18|1152.71
#2020-02-19|1157.87
#2020-02-20|1155.70
#2020-02-21|1147.00
#2020-02-24|1123.65
#2020-02-25|1123.37
#2020-02-26|1117.90
#2020-02-27|1143.13
#2020-02-28|1103.25
#2020-03-02|1153.31
#2020-03-03|1143.70
#2020-03-04|1143.92
#2020-03-05|1159.23
#2020-03-06|1133.78
#2020-03-09|1078.44
#2020-03-10|1095.43
#2020-03-11|1083.82
#2020-03-12|1032.45
#2020-03-13|1026.97
#2020-03-16| 953.71
#2020-03-17| 938.70
#2020-03-18| 884.13
#2020-03-19| 861.71
#2020-03-20| 917.56
#2020-03-23| 877.34
#2020-03-24| 926.31
#2020-03-25| 967.41
#2020-03-26| 966.35
#2020-03-27| 976.97
#2020-03-30| 956.99
#2020-03-31| 981.27
#2020-04-01| 969.43
#2020-04-02| 974.92
#2020-04-03| 971.87
#2020-04-06| 986.40
#2020-04-07|1030.69
#2020-04-08|1016.92
#2020-04-09|1028.53
#2020-04-10|1028.53
#2020-04-13|1028.54
#2020-04-14|1029.75
#2020-04-15|1018.56
#2020-04-16|1006.22
#2020-04-17|1026.95
#2020-04-20|1034.35
#2020-04-21|1014.59
#2020-04-22|1019.86
#2020-04-23|1017.83
#2020-04-24|1010.35
#2020-04-27|1027.09
#2020-04-28|1039.29
#2020-04-29|1045.95
#2020-04-30|1045.71
#2020-05-01|1045.70
#2020-05-04|1004.39
#2020-05-05|1014.58
#2020-05-06|1032.98
#2020-05-07|1037.12
#2020-05-08|1059.42
#2020-05-11|1076.04
#2020-05-12|1058.75
#2020-05-13|1061.70
#2020-05-14|1042.47
#2020-05-15|1048.40
#2020-05-18|1028.86
#2020-05-19|1045.93
#2020-05-20|1045.67
#2020-05-21|1031.56
#2020-05-22| 985.65
#2020-05-25| 990.48
#2020-05-26| 995.15
#2020-05-27| 991.26
#2020-05-28| 980.79
#2020-05-29| 983.14
#2020-06-01|1013.79
#2020-06-02|1007.75
#2020-06-03|1018.05
#2020-06-04|1018.11
#2020-06-05|1032.32
#2020-06-08|1030.22
#2020-06-09|1036.33
#2020-06-10|1033.53
#2020-06-11|1011.07
#2020-06-12|1001.87
#2020-06-15| 981.73
#2020-06-16|1013.23
#2020-06-17|1015.73
#2020-06-18|1016.26
#2020-06-19|1014.72
#2020-06-22|1007.41
#2020-06-23|1001.50
#2020-06-24|1009.29
#2020-06-25|1009.25
#2020-06-26|1007.13
#2020-06-29| 995.92
#2020-06-30|1003.31
#2020-07-01|1003.27
#2020-07-02|1042.46
#2020-07-03|1070.66
#2020-07-06|1134.64
#2020-07-07|1118.14
#2020-07-08|1141.56
#2020-07-09|1147.02
#2020-07-10|1115.52
#2020-07-13|1136.18
#2020-07-14|1113.34
#2020-07-15|1096.81
#2020-07-16|1065.73
#2020-07-17|1075.40
#2020-07-20|1124.46
#2020-07-21|1141.08
#2020-07-22|1116.53
#2020-07-23|1135.05
#2020-07-24|1104.53
#2020-07-27|1120.43
#2020-07-28|1134.04
#2020-07-29|1145.23
#2020-07-30|1159.69
#2020-07-31|1160.89
#2020-08-03|1184.84
#2020-08-04|1178.40
#2020-08-05|1190.81
#2020-08-06|1188.77
#2020-08-07|1190.59
#2020-08-10|1165.14
#2020-08-11|1171.10
#2020-08-12|1159.42
#2020-08-13|1165.39
#2020-08-14|1169.17
#2020-08-17|1191.76
#2020-08-18|1169.58
#2020-08-19|1137.35
#2020-08-20|1127.39
#2020-08-21|1125.86
#2020-08-24|1141.24
#2020-08-25|1128.22
#2020-08-26|1105.80
#2020-08-27|1103.60
#2020-08-28|1095.74
#2020-08-31|1074.03
#2020-09-01|1080.45
#2020-09-02|1086.47
#2020-09-03|1087.41
#2020-09-04|1085.75
#2020-09-07|1068.63
#2020-09-08|1074.02
#2020-09-09|1062.06
#2020-09-10|1056.11
#2020-09-11|1055.35
#2020-09-14|1075.38
#2020-09-15|1074.94
#2020-09-16|1076.56
#2020-09-17|1075.71
#2020-09-18|1083.93
#2020-09-21|1058.13
#2020-09-22|1041.90
#2020-09-23|1035.79
#2020-09-24|1020.09
#2020-09-25|1006.02
#2020-09-28|1009.43
#2020-09-29| 999.80
#2020-09-30|1011.83
#2020-10-01|1011.80
#2020-10-02|1011.80
#2020-10-05|1009.59
#2020-10-06|1029.43
#2020-10-07|1028.69
#2020-10-08|1043.76
#2020-10-09|1032.20
#2020-10-12|1043.71
#2020-10-13|1043.71
#2020-10-14|1025.52
#2020-10-15|1013.33
#2020-10-16|1018.35
#2020-10-19|1016.00
#2020-10-20|1017.20
#2020-10-21|1010.26
#2020-10-22|1000.56
#2020-10-23| 990.86
#2020-10-26| 990.87
#2020-10-27| 981.50
#2020-10-28| 966.28
#2020-10-29| 968.33
#2020-10-30| 965.00
#2020-11-02| 984.30
#2020-11-03| 997.86
#2020-11-04|1011.09
#2020-11-05|1035.53
#2020-11-06|1036.28
#2020-11-09|1047.13
#2020-11-10|1063.85
#2020-11-11|1110.14
#2020-11-12|1096.04
#2020-11-13|1079.91
#2020-11-16|1092.03
#2020-11-17|1107.92
#2020-11-18|1108.71
#2020-11-19|1091.27
#2020-11-20|1089.83
#2020-11-23|1101.52
#2020-11-24|1097.48
#2020-11-25|1070.93
#2020-11-26|1076.43
#2020-11-27|1081.99
#2020-11-30|1043.71
#2020-12-01|1060.16
#2020-12-02|1056.98
#2020-12-03|1052.40
#2020-12-04|1050.47
#2020-12-07|1029.19
#2020-12-08|1018.51
#2020-12-09|1015.69
#2020-12-10|1008.74
#2020-12-11|1006.90
#2020-12-14|1002.85
#2020-12-15|1000.84
#2020-12-16|1004.03
#2020-12-17|1013.57
#2020-12-18|1013.90
#2020-12-21| 998.27
#2020-12-22| 985.44
#2020-12-23| 984.53
#2020-12-24| 992.83
#2020-12-25| 992.83
#2020-12-28| 989.30
#2020-12-29| 995.20
#2020-12-30|1011.74
#2020-12-31|1025.02
#2021-01-01|1025.02
#2021-01-04|1028.50
#2021-01-05|1033.68
#2021-01-06|1069.44
#2021-01-07|1065.92
#2021-01-08|1083.38
#2021-01-11|1076.80
#2021-01-12|1101.79
#2021-01-13|1122.33
#2021-01-14|1121.25
#2021-01-15|1109.54
#2021-01-18|1119.27
#2021-01-19|1154.01
#2021-01-20|1158.54
#2021-01-21|1144.80
#2021-01-22|1118.54
#2021-01-25|1117.86
#2021-01-26|1089.78
#2021-01-27|1101.90
#2021-01-28|1069.64
#2021-01-29|1080.41
#2021-02-01|1083.80
#2021-02-02|1114.73
#2021-02-03|1120.13
#2021-02-04|1107.93
#2021-02-05|1099.27
#2021-02-08|1120.60
#2021-02-09|1130.11
#2021-02-10|1125.72
#2021-02-11|1136.22
#2021-02-12|1136.21
#2021-02-15|1136.22
#2021-02-16|1161.03
#2021-02-17|1176.25
#2021-02-18|1147.48
#2021-02-19|1200.09
#2021-02-22|1188.58
#2021-02-23|1185.63
#2021-02-24|1170.42
#2021-02-25|1203.84
#2021-02-26|1155.55
#2021-03-01|1180.11
#2021-03-02|1197.12
#2021-03-03|1204.18
#2021-03-04|1167.53
#2021-03-05|1136.26
#2021-03-08|1116.56
#2021-03-09|1113.78
#2021-03-10|1126.64
#2021-03-11|1153.52
#2021-03-12|1150.95
#2021-03-15|1153.23
#2021-03-16|1157.69
#2021-03-17|1160.05
#2021-03-18|1161.73
#2021-03-19|1147.47
#2021-03-22|1153.54
#2021-03-23|1121.77
#2021-03-24|1079.91
#2021-03-25|1089.89
#2021-03-26|1097.72
#2021-03-29|1121.84
#2021-03-30|1142.53
#2021-03-31|1119.95
#2021-04-01|1137.03
#2021-04-02|1137.03
#2021-04-05|1137.09
#2021-04-06|1136.96
#2021-04-07|1171.03
#2021-04-08|1174.76
#2021-04-09|1168.82
#2021-04-12|1138.73
#2021-04-13|1130.23
#2021-04-14|1144.42
#2021-04-15|1141.58
#2021-04-16|1157.89
#2021-04-19|1179.78
#2021-04-20|1175.11
#2021-04-21|1160.49
#2021-04-22|1173.43
#2021-04-23|1178.80
#2021-04-26|1171.60
#2021-04-27|1173.38
#2021-04-28|1163.56
#2021-04-29|1169.60
#2021-04-30|1142.55
#2021-05-03|1156.90
#2021-05-04|1182.63
#2021-05-05|1179.27
#2021-05-06|1178.97
#2021-05-07|1167.80
#2021-05-10|1193.50
#2021-05-11|1159.91
#2021-05-12|1144.65
#2021-05-13|1113.53
#2021-05-14|1130.39
#2021-05-17|1147.91
#2021-05-18|1159.19
#2021-05-19|1159.35
#2021-05-20|1141.04
#2021-05-21|1146.67
#2021-05-24|1143.24
#2021-05-25|1150.34
#2021-05-26|1149.22
#2021-05-27|1170.62
#2021-05-28|1159.96
#2021-05-31|1166.69
#2021-06-01|1158.72
#2021-06-02|1151.35
#2021-06-03|1131.72
#2021-06-04|1132.70
#2021-06-07|1137.39
#2021-06-08|1137.35
#2021-06-09|1135.98
#2021-06-10|1147.16
#2021-06-11|1148.60
#2021-06-14|1148.32
#2021-06-15|1143.97
#2021-06-16|1114.75
#2021-06-17|1121.79
#2021-06-18|1132.15
#2021-06-21|1114.75
#2021-06-22|1114.15
#2021-06-23|1125.82
#2021-06-24|1123.41
#2021-06-25|1142.51
#2021-06-28|1143.22
#2021-06-29|1125.26
#2021-06-30|1126.57
#2021-07-01|1126.62
#2021-07-02|1113.68
#2021-07-05|1107.06
#2021-07-06|1106.88
#2021-07-07|1127.06
#2021-07-08|1091.36
#2021-07-09|1079.32
#2021-07-12|1097.09
#2021-07-13|1105.90
#2021-07-14|1079.56
#2021-07-15|1091.93
#2021-07-16|1106.17
#2021-07-19|1093.04
#2021-07-20|1084.00
#2021-07-21|1095.76
#2021-07-22|1124.03
#2021-07-23|1101.57
#2021-07-26|1064.43
#2021-07-27|1011.17
#2021-07-28|1019.86
#2021-07-29|1050.70
#2021-07-30|1050.64
#2021-08-02|1101.86
#2021-08-03|1118.46
#2021-08-04|1132.26
#2021-08-05|1125.12
#2021-08-06|1123.07
#2021-08-09|1131.64
#2021-08-10|1142.02
#2021-08-11|1140.68
#2021-08-12|1137.94
#2021-08-13|1129.91
#2021-08-16|1120.30
#2021-08-17|1105.05
#2021-08-18|1116.19
#2021-08-19|1096.22
#2021-08-20|1066.24
#2021-08-23|1094.09
#2021-08-24|1111.31
#2021-08-25|1123.92
#2021-08-26|1107.14
#2021-08-27|1108.05
#2021-08-30|1125.36
#2021-08-31|1142.24
#2021-09-01|1155.17
#2021-09-02|1159.20
#2021-09-03|1176.32
#2021-09-06|1197.22
#2021-09-07|1193.92
#2021-09-08|1176.50
#2021-09-09|1175.68
#2021-09-10|1196.99
#2021-09-13|1181.09
#2021-09-14|1161.41
#2021-09-15|1134.03
#2021-09-16|1114.58
#2021-09-17|1125.62
#2021-09-20|1092.96
#2021-09-21|1097.77
#2021-09-22|1098.10
#2021-09-23|1107.17
#2021-09-24|1073.48
#2021-09-27|1029.31
#2021-09-28|1043.21
#2021-09-29|1025.39
#2021-09-30|1029.64
#2021-10-01|1029.42
#2021-10-04|1018.69
#2021-10-05|1012.64
#2021-10-06|1004.81
#2021-10-07|1028.05
#2021-10-08|1019.78
#2021-10-11|1014.80
#2021-10-12|1002.89
#2021-10-13|1002.98
#2021-10-14|1003.23
#2021-10-15| 999.97
#2021-10-18|1018.79
#2021-10-19|1040.72
#2021-10-20|1028.92
#2021-10-21|1029.19
#2021-10-22|1042.25
#2021-10-25|1037.08
#2021-10-26|1027.25
#2021-10-27|1008.70
#2021-10-28| 992.05
#2021-10-29| 998.00
#2021-11-01| 979.02
#2021-11-02| 972.56
#2021-11-03| 972.89
#2021-11-04| 980.89
#2021-11-05| 962.75
#2021-11-08| 970.46
#2021-11-09| 972.48
#2021-11-10| 965.76
#2021-11-11| 988.10
#2021-11-12| 984.68
#2021-11-15| 975.61
#2021-11-16| 978.41
#2021-11-17| 984.97
#2021-11-18| 973.65
#2021-11-19| 981.15
#2021-11-22| 985.87
#2021-11-23| 986.53
#2021-11-24| 987.70
#2021-11-25| 994.95
#2021-11-26| 971.41
#2021-11-29| 972.72
#2021-11-30| 969.63
#2021-12-01| 968.36
#2021-12-02| 985.53
#2021-12-03|1007.00
#2021-12-06| 999.90
#2021-12-07|1018.42
#2021-12-08|1025.86
#2021-12-09|1038.20
#2021-12-10|1023.33
#2021-12-13|1033.63
#2021-12-14|1002.79
#2021-12-15|1000.52
#2021-12-16|1017.53
#2021-12-17|1003.88
#2021-12-20| 980.80
#2021-12-21| 995.84
#2021-12-22| 995.87
#2021-12-23|1021.28
#2021-12-24|1022.84
#2021-12-27|1022.69
#2021-12-28|1029.26
#2021-12-29|1019.73
#2021-12-30|1015.08
#2021-12-31|1023.48
#2022-01-03|1044.97
#2022-01-04|1039.00
#2022-01-05|1025.75
#2022-01-06|1038.92
#2022-01-07|1062.18
#2022-01-10|1068.11
#2022-01-11|1074.69
#2022-01-12|1077.20
#2022-01-13|1069.42
#2022-01-14|1080.65
#2022-01-17|1060.65
#2022-01-18|1069.29
#2022-01-19|1082.74
#2022-01-20|1082.69
#2022-01-21|1073.62
#2022-01-24|1066.72
#2022-01-25|1043.89
#2022-01-26|1044.14
#2022-01-27|1030.51
#2022-01-28|1017.72
#2022-01-31|1023.34
#2022-02-01|1023.80
#2022-02-02|1023.88
#2022-02-03|1023.92
#2022-02-04|1049.41
#2022-02-07|1055.57
#2022-02-08|1064.75
#2022-02-09|1078.99
#2022-02-10|1103.24
#2022-02-11|1093.64
#2022-02-14|1068.71
#2022-02-15|1063.14
#2022-02-16|1079.17
#2022-02-17|1083.54
#2022-02-18|1087.77
#2022-02-21|1081.19
#2022-02-22|1069.64
#2022-02-23|1072.94
#2022-02-24|1039.73
#2022-02-25|1033.30
#2022-02-28|1035.96
#2022-03-01|1044.88
#2022-03-02|1018.94
#2022-03-03|1036.45
#2022-03-04|1010.74
#2022-03-07| 976.76
#2022-03-08| 944.13
#2022-03-09| 931.55
#2022-03-10| 952.25
#2022-03-11| 933.06
#2022-03-14| 879.19
#2022-03-15| 808.77
#2022-03-16| 876.03
#2022-03-17| 949.39
#2022-03-18| 953.36
#2022-03-21| 935.47
#2022-03-22| 957.58
#2022-03-23| 965.42
#2022-03-24| 953.80
#2022-03-25| 913.43
#2022-03-28| 907.68
#2022-03-29| 908.29
#2022-03-30| 938.31
#2022-03-31| 930.80
#2022-04-01| 948.34
#2022-04-04| 957.56
#2022-04-05| 957.44
#2022-04-06| 937.44
#2022-04-07| 915.94
#2022-04-08| 928.87
#2022-04-11| 901.99
#2022-04-12| 903.89
#2022-04-13| 899.89
#2022-04-14| 920.78
#2022-04-15| 920.78
#2022-04-18| 920.72
#2022-04-19| 909.51
#2022-04-20| 890.44
#2022-04-21| 873.97
#2022-04-22| 879.06
#2022-04-25| 837.86
#2022-04-26| 844.95
#2022-04-27| 876.76
#2022-04-28| 903.71
#2022-04-29| 916.28
#2022-05-02| 916.10
#2022-05-03| 922.19
#2022-05-04| 919.08
#2022-05-05| 911.16
#2022-05-06| 882.97
#2022-05-09| 882.97
#2022-05-10| 871.88
#2022-05-11| 872.05
#2022-05-12| 850.96
#2022-05-13| 868.57
#2022-05-16| 874.51
#2022-05-17| 890.39
#2022-05-18| 890.17
#2022-05-19| 880.61
#2022-05-20| 900.38
#2022-05-23| 900.40
#2022-05-24| 883.38
#2022-05-25| 892.32
#2022-05-26| 896.19
#2022-05-27| 899.76
#2022-05-30| 907.59
#2022-05-31| 925.80
#2022-06-01| 925.05
#2022-06-02| 899.86
#2022-06-03| 899.91
#2022-06-06| 893.09
#2022-06-07| 900.77
#2022-06-08| 909.53
#2022-06-09| 890.66
#2022-06-10| 887.69
#2022-06-13| 870.01
#2022-06-14| 866.93
#2022-06-15| 876.32
#2022-06-16| 857.48
#2022-06-17| 852.25
#2022-06-20| 860.18
#2022-06-21| 858.30
#2022-06-22| 839.60
#2022-06-23| 852.92
#2022-06-24| 857.41
#2022-06-27| 874.67
#2022-06-28| 895.89
#2022-06-29| 878.03
#2022-06-30| 876.37
#2022-07-01| 876.38
#2022-07-04| 880.11
#2022-07-05| 872.65
#2022-07-06| 859.28
#2022-07-07| 872.00
#2022-07-08| 888.00
#2022-07-11| 869.88
#2022-07-12| 860.41
#2022-07-13| 861.90
#2022-07-14| 862.55
#2022-07-15| 842.91
#2022-07-18| 864.19
#2022-07-19| 865.28
#2022-07-20| 868.22
#2022-07-21| 864.49
#2022-07-22| 850.83
#2022-07-25| 842.00
#2022-07-26| 848.34
#2022-07-27| 841.62
#2022-07-28| 843.66
#2022-07-29| 826.13
#2022-08-01| 811.69
#2022-08-02| 789.51
#2022-08-03| 789.26
#2022-08-04| 791.07
#2022-08-05| 811.30
#2022-08-08| 811.42
#2022-08-09| 808.46
#2022-08-10| 790.81
#2022-08-11| 807.77
#2022-08-12| 805.47
#2022-08-15| 793.78
#2022-08-16| 798.08
#2022-08-17| 806.24
#2022-08-18| 798.13
#2022-08-19| 809.66
#2022-08-22| 809.17
#2022-08-23| 801.86
#2022-08-24| 794.31
#2022-08-25| 810.45
#2022-08-26| 817.99
#2022-08-29| 812.57
#2022-08-30| 814.97
#2022-08-31| 809.99
#2022-09-01| 806.06
#2022-09-02| 794.09
#2022-09-05| 783.87
#2022-09-06| 784.72
#2022-09-07| 783.74
#2022-09-08| 769.43
#2022-09-09| 784.95
#2022-09-12| 784.99
#2022-09-13| 788.16
#2022-09-14| 772.08
#2022-09-15| 777.44
#2022-09-16| 761.60
#2022-09-19| 743.24
#2022-09-20| 747.97
#2022-09-21| 734.41
#2022-09-22| 720.12
#2022-09-23| 708.50
#2022-09-26| 695.59
#2022-09-27| 702.37
#2022-09-28| 677.97
#2022-09-29| 666.72
#2022-09-30| 669.81
#2022-10-03| 670.95
#2022-10-04| 670.95
#2022-10-05| 705.02
#2022-10-06| 694.82
#2022-10-07| 677.31
#2022-10-10| 654.32
#2022-10-11| 643.37
#2022-10-12| 642.17
#2022-10-13| 630.93
#2022-10-14| 647.95
#2022-10-17| 652.37
#2022-10-18| 663.01
#2022-10-19| 654.03
#2022-10-20| 646.23
#2022-10-21| 656.74
#2022-10-24| 624.49
#2022-10-25| 633.32
#2022-10-26| 639.68
#2022-10-27| 644.13
#2022-10-28| 616.13
#2022-10-31| 594.23
#2022-11-01| 627.99
#2022-11-02| 642.42
#2022-11-03| 627.44
#2022-11-04| 657.65
#2022-11-07| 678.95
#2022-11-08| 675.90
#2022-11-09| 674.25
#2022-11-10| 657.73
#2022-11-11| 700.72
#2022-11-14| 736.33
#2022-11-15| 755.40
#2022-11-16| 745.00
#2022-11-17| 732.96
#2022-11-18| 724.87
#2022-11-21| 715.46
#2022-11-22| 720.86
#2022-11-23| 724.56
#2022-11-24| 734.74
#2022-11-25| 722.41
#2022-11-28| 716.67
#2022-11-29| 744.39
#2022-11-30| 766.75
#2022-12-01| 764.28
#2022-12-02| 751.67
#2022-12-05| 779.78
#2022-12-06| 777.37
#2022-12-07| 752.59
#2022-12-08| 774.86
#2022-12-09| 792.70
#2022-12-12| 780.76
#2022-12-13| 776.15
#2022-12-14| 781.77
#2022-12-15| 771.12
#2022-12-16| 788.78
#2022-12-19| 765.25
#2022-12-20| 757.71
#2022-12-21| 758.95
#2022-12-22| 763.88
#2022-12-23| 759.12
#2022-12-26| 759.12
#2022-12-27| 759.43
#2022-12-28| 766.38
#2022-12-29| 757.17
#2022-12-30| 761.60
#2023-01-02| 761.60
#2023-01-03| 773.30
#2023-01-04| 786.43
#2023-01-05| 793.88
#2023-01-06| 798.13
#2023-01-09| 808.45
#2023-01-10| 805.30
#2023-01-11| 802.56
#2023-01-12| 807.44
#2023-01-13| 818.38
#2023-01-16| 824.24
#2023-01-17| 814.67
#2023-01-18| 814.90
#2023-01-19| 818.90
#2023-01-20| 828.57
#2023-01-23| 828.03
#2023-01-24| 827.99
#2023-01-25| 827.94
#2023-01-26| 844.44
#2023-01-27| 850.28
#2023-01-30| 826.16
#2023-01-31| 820.80
#2023-02-01| 841.89
#2023-02-02| 829.90
#2023-02-03| 814.30
#2023-02-06| 795.60
#2023-02-07| 797.09
#2023-02-08| 801.90
#2023-02-09| 805.83
#2023-02-10| 793.95
#2023-02-13| 800.30
#2023-02-14| 796.70
#2023-02-15| 782.39
#2023-02-16| 783.86
#2023-02-17| 785.59
#2023-02-20| 808.97
#2023-02-21| 806.58
#2023-02-22| 795.81
#2023-02-23| 792.12
#2023-02-24| 777.86
#2023-02-27| 768.70
#2023-02-28| 753.83
#2023-03-01| 781.18
#2023-03-02| 794.65
#2023-03-03| 807.55
#2023-03-06| 802.30
#2023-03-07| 798.38
#2023-03-08| 785.38
#2023-03-09| 775.91
#2023-03-10| 754.73
#2023-03-13| 772.90
#2023-03-14| 753.17
#2023-03-15| 776.60
#2023-03-16| 762.88
#2023-03-17| 779.80
#2023-03-20| 764.78
#2023-03-21| 773.40
#2023-03-22| 771.49
#2023-03-23| 786.72
#2023-03-24| 774.45
#2023-03-27| 760.70
#2023-03-28| 768.27
#2023-03-29| 766.88
#2023-03-30| 766.99
#2023-03-31| 761.28
#2023-04-03| 754.51
#2023-04-04| 751.66
#2023-04-05| 751.61
#2023-04-06| 747.80
#2023-04-07| 747.80
#2023-04-10| 747.79
#2023-04-11| 759.58
#2023-04-12| 760.99
#2023-04-13| 756.99
#2023-04-14| 768.69
#2023-04-17| 774.25
#2023-04-18| 773.81
#2023-04-19| 765.82
#2023-04-20| 769.26
#2023-04-21| 760.68
#2023-04-24| 757.98
#2023-04-25| 742.88
#2023-04-26| 747.10
#2023-04-27| 747.98
#2023-04-28| 753.20
#2023-05-01| 753.20
#2023-05-02| 754.20
#2023-05-03| 743.24
#2023-05-04| 761.30
#2023-05-05| 760.65
#2023-05-08| 773.04
#2023-05-09| 766.90
#2023-05-10| 770.72
#2023-05-11| 764.54
#2023-05-12| 747.33
#2023-05-15| 755.91
#2023-05-16| 749.89
#2023-05-17| 733.25
#2023-05-18| 739.23
#2023-05-19| 727.20
#2023-05-22| 727.56
#2023-05-23| 714.21
#2023-05-24| 696.82
#2023-05-25| 681.13
#2023-05-26| 681.15
#2023-05-29| 676.49
#2023-05-30| 668.51
#2023-05-31| 658.52
#2023-06-01| 654.67
#2023-06-02| 674.04
#2023-06-05| 671.43
#2023-06-06| 667.66
#2023-06-07| 671.71
#2023-06-08| 683.03
#2023-06-09| 682.34
#2023-06-12| 679.39
#2023-06-13| 682.68
#2023-06-14| 683.47
#2023-06-15| 697.02
#2023-06-16| 703.92
#2023-06-19| 696.30
#2023-06-20| 682.48
#2023-06-21| 672.44
#2023-06-22| 672.16
#2023-06-23| 655.04
#2023-06-26| 661.89
#2023-06-27| 681.86
#2023-06-28| 684.54
#2023-06-29| 675.96
#2023-06-30| 682.49
#2023-07-03| 698.56
#2023-07-04| 700.80
#2023-07-05| 695.89
#2023-07-06| 685.09
#2023-07-07| 677.75
#2023-07-10| 679.26
#2023-07-11| 686.06
#2023-07-12| 686.59
#2023-07-13| 690.53
#2023-07-14| 694.28
#2023-07-17| 694.28
#2023-07-18| 687.36
#2023-07-19| 689.36
#2023-07-20| 687.94
#2023-07-21| 688.60
#2023-07-24| 678.04
#2023-07-25| 703.77
#2023-07-26| 705.70
#2023-07-27| 710.09
#2023-07-28| 720.30
#2023-07-31| 732.95
#2023-08-01| 719.44
#2023-08-02| 714.30
#2023-08-03| 714.97
#2023-08-04| 716.52
#2023-08-07| 708.31
#2023-08-08| 695.83
#2023-08-09| 696.53
#2023-08-10| 695.49
#2023-08-11| 679.30
#2023-08-14| 671.11
#2023-08-15| 667.19
#2023-08-16| 653.86
#2023-08-17| 655.50
#2023-08-18| 646.60
#2023-08-21| 630.03
#2023-08-22| 640.10
#2023-08-23| 637.08
#2023-08-24| 639.84
#2023-08-25| 639.02
#2023-08-28| 638.98
#2023-08-29| 653.87
#2023-08-30| 651.64
#2023-08-31| 645.90
#2023-09-01| 645.58
#2023-09-04| 669.90
#2023-09-05| 661.06
#2023-09-06| 656.40
#2023-09-07| 649.90
#2023-09-08| 649.89
#2023-09-11| 652.33
#2023-09-12| 646.16
#2023-09-13| 644.50
#2023-09-14| 643.31
#2023-09-15| 647.79
#2023-09-18| 641.44
#2023-09-19| 645.29
#2023-09-20| 643.77
#2023-09-21| 637.58
#2023-09-22| 646.00
#2023-09-25| 639.45
#2023-09-26| 630.62
#2023-09-27| 627.04
#2023-09-28| 627.54
#2023-09-29| 633.21
#2023-10-02| 633.15
#2023-10-03| 612.51
#2023-10-04| 604.30
#2023-10-05| 603.32
#2023-10-06| 615.01
#2023-10-09| 615.81
#2023-10-10| 609.87
#2023-10-11| 617.54
#2023-10-12| 636.29
#2023-10-13| 622.79
#2023-10-16| 617.55
#2023-10-17| 617.85
#2023-10-18| 612.91
#2023-10-19| 599.03
#2023-10-20| 592.69
#2023-10-23| 592.67
#2023-10-24| 588.17
#2023-10-25| 606.11
#2023-10-26| 604.95
#2023-10-27| 619.44
#2023-10-30| 622.22
#2023-10-31| 609.29
#2023-11-01| 606.71
#2023-11-02| 609.38
#2023-11-03| 618.23
#2023-11-06| 620.44
#2023-11-07| 610.48
#2023-11-08| 609.31
#2023-11-09| 609.82
#2023-11-10| 605.15
#2023-11-13| 609.89
#2023-11-14| 610.75
#2023-11-15| 633.82
#2023-11-16| 631.12
#2023-11-17| 625.47
#2023-11-20| 629.14
#2023-11-21| 630.19
#2023-11-22| 625.13
#2023-11-23| 634.25
#2023-11-24| 628.06
#2023-11-27| 623.31
#2023-11-28| 623.56
#2023-11-29| 612.41
#2023-11-30| 611.36
#2023-12-01| 602.20
#2023-12-04| 600.86
#2023-12-05| 591.65
#2023-12-06| 597.45
#2023-12-07| 587.64
#2023-12-08| 583.85
#2023-12-11| 583.96
#2023-12-12| 593.16
#2023-12-13| 581.03
#2023-12-14| 582.89
#2023-12-15| 596.11
#2023-12-18| 594.11
#2023-12-19| 588.59
#2023-12-20| 588.98
#2023-12-21| 596.74
#2023-12-22| 596.86
#2023-12-25| 596.86
#2023-12-26| 597.26
#2023-12-27| 597.97
#2023-12-28| 610.76
#2023-12-29| 616.48
#2024-01-01| 616.48
#2024-01-02| 612.89
#2024-01-03| 613.14
#2024-01-04| 617.77
#2024-01-05| 618.38
#2024-01-08| 604.57
#2024-01-09| 597.39
#2024-01-10| 590.14
#2024-01-11| 594.17
#2024-01-12| 599.76
#2024-01-15| 604.02
#2024-01-16| 594.45
#2024-01-17| 569.24
#2024-01-18| 572.55
#2024-01-19| 561.34
#2024-01-22| 543.86
#2024-01-23| 553.39
#2024-01-24| 576.79
#2024-01-25| 587.70
#2024-01-26| 581.48
#2024-01-29| 585.48
#2024-01-30| 570.77
#2024-01-31| 564.59
#2024-02-01| 571.35
#2024-02-02| 567.66
#2024-02-05| 561.76
#2024-02-06| 578.67
#2024-02-07| 576.81
#2024-02-08| 581.77
#2024-02-09| 568.14
#2024-02-12| 568.31
#2024-02-13| 568.32
#2024-02-14| 567.81
#2024-02-15| 568.56
#2024-02-16| 588.14
#2024-02-19| 584.96
#2024-02-20| 594.46
#2024-02-21| 602.99
#2024-02-22| 617.26
#2024-02-23| 616.60
#2024-02-26| 619.64
#2024-02-27| 619.93
#2024-02-28| 608.15
#2024-02-29| 616.00
#2024-03-01| 612.12
#2024-03-04| 612.34
#2024-03-05| 602.69
#2024-03-06| 609.27
#2024-03-07| 610.78
#2024-03-08| 622.14
#2024-03-11| 626.63
#2024-03-12| 632.18
#2024-03-13| 623.55
#2024-03-14| 629.12
#2024-03-15| 622.69
#2024-03-18| 620.36
#2024-03-19| 605.02
#2024-03-20| 607.97
#2024-03-21| 615.81
#2024-03-22| 597.91
#2024-03-25| 596.87
#2024-03-26| 594.08
#2024-03-27| 586.85
#2024-03-28| 593.70
#2024-03-29| 593.70
#2024-04-01| 593.80
#2024-04-02| 614.41
#2024-04-03| 617.87
#2024-04-04| 617.91
#2024-04-05| 612.51
#2024-04-08| 617.96
#2024-04-09| 623.85
#2024-04-10| 630.63
#2024-04-11| 633.49
#2024-04-12| 627.75
#2024-04-15| 628.06
#2024-04-16| 618.15
#2024-04-17| 624.34
#2024-04-18| 628.02
#2024-04-19| 630.33
#2024-04-22| 628.89
#2024-04-23| 627.01
#2024-04-24| 636.04
#2024-04-25| 638.19
#2024-04-26| 650.60
#2024-04-29| 655.64
#2024-04-30| 661.69
#2024-05-01| 661.48
#2024-05-02| 666.16
#2024-05-03| 677.14
#2024-05-06| 688.00
#2024-05-07| 694.10
#2024-05-08| 687.99
#2024-05-09| 709.56
#2024-05-10| 718.26
#2024-05-13| 736.68
#2024-05-14| 730.28
#2024-05-15| 730.42
#2024-05-16| 738.24
#2024-05-17| 737.51
#2024-05-20| 733.83
#2024-05-21| 720.74
#2024-05-22| 718.88
#2024-05-23| 705.97
#2024-05-24| 696.64
#2024-05-27| 714.33
#2024-05-28| 718.03
#2024-05-29| 707.91
#2024-05-30| 703.86
#2024-05-31| 689.93
#2024-06-03| 707.55
#2024-06-04| 710.06
#2024-06-05| 707.09
#2024-06-06| 717.42
#2024-06-07| 720.51
#2024-06-10| 720.34
#2024-06-11| 685.56
#2024-06-12| 680.86
#2024-06-13| 684.20
#2024-06-14| 685.60
#2024-06-17| 681.63
#2024-06-18| 694.34
#2024-06-19| 705.37
#2024-06-20| 702.42
#2024-06-21| 689.87
#2024-06-24| 682.68
#2024-06-25| 692.30
#2024-06-26| 696.04
#2024-06-27| 680.24
#2024-06-28| 691.86
#2024-07-01| 691.41
#2024-07-02| 689.51
#2024-07-03| 687.67
#2024-07-04| 689.41
#2024-07-05| 681.35
#2024-07-08| 661.99
#2024-07-09| 669.43
#2024-07-10| 663.77
#2024-07-11| 667.90
#2024-07-12| 673.30
#2024-07-15| 669.20
#2024-07-16| 656.65
#2024-07-17| 655.82
#2024-07-18| 660.65
#2024-07-19| 648.23
#2024-07-22| 653.89
#2024-07-23| 645.92
#2024-07-24| 644.51
#2024-07-25| 633.91
#2024-07-26| 651.18
#2024-07-29| 642.21
#2024-07-30| 632.50
#2024-07-31| 651.85
#2024-08-01| 651.09
#2024-08-02| 636.11
#2024-08-05| 626.91
#2024-08-06| 626.61
#2024-08-07| 638.41
#2024-08-08| 633.92
#2024-08-09| 633.87
#2024-08-12| 638.64
#2024-08-13| 639.93
#2024-08-14| 631.93
#2024-08-15| 635.26
#2024-08-16| 645.00
#2024-08-19| 649.44
#2024-08-20| 644.56
#2024-08-21| 643.94
#2024-08-22| 650.95
#2024-08-23| 643.83
#2024-08-26| 647.20
#2024-08-27| 643.32
#2024-08-28| 636.29
#2024-08-29| 636.03
#2024-08-30| 639.75
#2024-09-02| 637.83
#2024-09-03| 635.75
#2024-09-04| 631.38
#2024-09-05| 628.52
#2024-09-06| 628.70
#2024-09-09| 614.40
#2024-09-10| 610.95
#2024-09-11| 606.81
#2024-09-12| 613.28
#2024-09-13| 624.66
#2024-09-16| 631.74
#2024-09-17| 634.58
#2024-09-18| 634.61
#2024-09-19| 650.57
#2024-09-20| 656.41
#2024-09-23| 659.02
#2024-09-24| 678.63
#2024-09-25| 681.18
#2024-09-26| 710.85
#2024-09-27| 748.59
#2024-09-30| 769.32
#2024-10-01| 768.46
#2024-10-02| 811.43
#2024-10-03| 790.53
#2024-10-04| 804.38
#2024-10-07| 842.65
#2024-10-08| 761.98
#2024-10-09| 732.56
#2024-10-10| 751.06
#2024-10-11| 750.83
#2024-10-14| 756.01
#2024-10-15| 732.77
#2024-10-16| 736.00
#2024-10-17| 722.44
#2024-10-18| 752.12
#2024-10-21| 745.66
#2024-10-22| 757.83
#2024-10-23| 766.98
#2024-10-24| 757.82
#2024-10-25| 764.22
#2024-10-28| 763.79
#2024-10-29| 756.20
#2024-10-30| 745.83
#2024-10-31| 744.20
#2024-11-01| 755.61
#2024-11-04| 755.52
#2024-11-05| 771.43
#2024-11-06| 755.41
#2024-11-07| 762.60
#2024-11-08| 758.01
#2024-11-11| 749.29
#2024-11-12| 728.09
#2024-11-13| 731.51
#2024-11-14| 714.25
#2024-11-15| 713.88
#2024-11-18| 726.04
#2024-11-19| 728.39
#2024-11-20| 731.60
#2024-11-21| 730.17
#2024-11-22| 710.87
#2024-11-25| 705.12
#2024-11-26| 695.60
#2024-11-27| 705.61
#2024-11-28| 693.31
#2024-11-29| 693.82
#2024-12-02| 703.81
#2024-12-03| 714.47
#2024-12-04| 713.28
#2024-12-05| 703.82
#2024-12-06| 710.86
#2024-12-09| 732.30
#2024-12-10| 724.74
#2024-12-11| 728.31
#2024-12-12| 734.27
#2024-12-13| 728.66
#2024-12-16| 721.45
#2024-12-17| 712.92
#2024-12-18| 721.96
#2024-12-19| 717.31
#2024-12-20| 710.22
#2024-12-23| 722.01
#2024-12-24| 727.35
#2024-12-25| 727.35
#2024-12-26| 727.25
#2024-12-27| 733.58
#2024-12-30| 737.03
#2024-12-31| 736.30
#2025-01-01| 736.30
#2025-01-02| 718.20
#2025-01-03| 716.12
#2025-01-06| 710.71
#2025-01-07| 709.66
#2025-01-08| 715.20
#2025-01-09| 710.60
#2025-01-10| 698.69
#2025-01-13| 695.20
#2025-01-14| 711.13
#2025-01-15| 709.40
#2025-01-16| 712.06
#2025-01-17| 714.27
#2025-01-20| 716.90
#2025-01-21| 719.18
#2025-01-22| 707.38
#2025-01-23| 706.46
#2025-01-24| 713.34
#2025-01-27| 719.06
#2025-01-28| 714.40
#2025-01-29| 714.33
#2025-01-30| 714.37
#2025-01-31| 714.32
#2025-02-03| 704.57
#2025-02-04| 713.62
#2025-02-05| 709.07
#2025-02-06| 717.46
#2025-02-07| 724.46
#2025-02-10| 727.90
#2025-02-11| 722.41
#2025-02-12| 739.44
#2025-02-13| 725.59
#2025-02-14| 742.35
#2025-02-17| 734.64
#2025-02-18| 742.91
#2025-02-19| 736.85
#2025-02-20| 730.56
#2025-02-21| 738.02
#2025-02-24| 730.72
#2025-02-25| 728.10
#2025-02-26| 743.67
#2025-02-27| 748.61
#2025-02-28| 727.87
#2025-03-03| 733.13
#2025-03-04| 735.79
#2025-03-05| 754.05
#2025-03-06| 759.61
#2025-03-07| 752.37
#2025-03-10| 755.89
#2025-03-11| 758.93
#2025-03-12| 763.20
#2025-03-13| 759.16
#2025-03-14| 768.86
#2025-03-17| 776.99
#2025-03-18| 786.87
#2025-03-19| 783.78
#2025-03-20| 777.76
#2025-03-21| 759.26
#2025-03-24| 759.80
#2025-03-25| 745.77
#2025-03-26| 751.30
#2025-03-27| 750.60
#2025-03-28| 752.20
#2025-03-31| 736.99
#2025-04-01| 739.70
#2025-04-02| 739.72
#2025-04-03| 719.61
#2025-04-04| 720.27
#2025-04-07| 621.99
#2025-04-08| 643.72
#2025-04-09| 658.61
#2025-04-10| 673.59
#2025-04-11| 685.32
#2025-04-14| 697.59
#2025-04-15| 699.96
#2025-04-16| 684.79
#2025-04-17| 689.08
#2025-04-18| 689.08
#2025-04-21| 689.32
#2025-04-22| 699.09
#2025-04-23| 714.23
#2025-04-24| 711.31
#2025-04-25| 712.40
#2025-04-28| 717.64
#2025-04-29| 719.41
#2025-04-30| 722.04
#2025-05-01| 721.80
#2025-05-02| 729.60
#2025-05-05| 729.60
#2025-05-06| 731.82
#2025-05-07| 728.66
#2025-05-08| 724.92
#2025-05-09| 723.80
#2025-05-12| 748.96
#2025-05-13| 739.67
#2025-05-14| 742.28
#2025-05-15| 733.36
#2025-05-16| 735.64
#2025-05-19| 744.56
#2025-05-20| 741.05
#2025-05-21| 734.68
#2025-05-22| 733.43
#2025-05-23| 739.07
#2025-05-26| 734.41
#2025-05-27| 732.41
#2025-05-28| 740.54
#2025-05-29| 752.01
#2025-05-30| 735.28
#2025-06-02| 727.21
#2025-06-03| 730.24
#2025-06-04| 726.48
#2025-06-05| 724.62
#2025-06-06| 727.01
#2025-06-09| 738.19
#2025-06-10| 737.37
#2025-06-11| 743.10
#2025-06-12| 738.30
#2025-06-13| 738.46
#2025-06-16| 742.87
#2025-06-17| 742.88
#2025-06-18| 736.15
#2025-06-19| 717.24
#2025-06-20| 724.35
#2025-06-23| 730.29
#2025-06-24| 744.18
#2025-06-25| 754.74
#2025-06-26| 746.89
#2025-06-27| 750.37
#2025-06-30| 747.90
#2025-07-01| 747.90
#2025-07-02| 757.85
#2025-07-03| 766.13
#2025-07-04| 767.11
#2025-07-07| 762.83
#2025-07-08| 768.09
#2025-07-09| 772.84
#2025-07-10| 797.91
#2025-07-11| 799.80
#2025-07-14| 807.61
#2025-07-15| 811.30
#2025-07-16| 806.41
#2025-07-17| 816.19
#2025-07-18| 834.03
#2025-07-21| 845.71
#2025-07-22| 853.09
#2025-07-23| 853.83
#2025-07-24| 868.46
#2025-07-25| 877.07
#2025-07-28| 873.10
#2025-07-29| 879.85
#2025-07-30| 873.75
#2025-07-31| 848.81
#2025-08-01| 860.46
#2025-08-04| 864.07
#2025-08-05| 861.16
#2025-08-06| 859.59
#2025-08-07| 872.49
#2025-08-08| 873.36
#2025-08-11| 867.01
#2025-08-12| 864.92
#2025-08-13| 873.10
#2025-08-14| 870.24
#2025-08-15| 865.66
#2025-08-18| 878.32
#2025-08-19| 871.48
#2025-08-20| 879.95
#2025-08-21| 875.94
#2025-08-22| 875.20
#2025-08-25| 888.61
#2025-08-26| 890.84
#2025-08-27| 878.73
#2025-08-28| 863.74
#2025-08-29| 854.84
#2025-09-01| 854.76
#2025-09-02| 848.72
#2025-09-03| 849.93
#2025-09-04| 839.86
#2025-09-05| 855.80
#2025-09-08| 868.86
#2025-09-09| 868.00
#2025-09-10| 872.69
#2025-09-11| 870.53
#2025-09-12| 870.89
#2025-09-15| 861.64
#2025-09-16| 866.93
#2025-09-17| 878.95
#2025-09-18| 869.85
#2025-09-19| 880.54
#2025-09-22| 882.02
#2025-09-23| 866.23
#2025-09-24| 876.64
#2025-09-25| 884.03
#2025-09-26| 875.54
#2025-09-29| 889.99
#2025-09-30| 905.14
#2025-10-01| 904.96
#2025-10-02| 915.66
#2025-10-03| 913.59
#2025-10-06| 905.24
#2025-10-07| 905.21
#2025-10-08| 897.48
#2025-10-09| 903.62
#2025-10-10| 880.73
#2025-10-13| 878.41
#2025-10-14| 860.91
#2025-10-15| 886.24
#2025-10-16| 887.29
#2025-10-17| 854.41
#2025-10-20| 876.17
#2025-10-21| 884.76
#2025-10-22| 882.78
#2025-10-23| 879.85
#2025-10-24| 893.64
#2025-10-27| 902.87
#2025-10-28| 889.95
#2025-10-29| 889.83
#2025-10-30| 891.65
#2025-10-31| 882.74
#2025-11-03| 892.80
#2025-11-04| 879.66
#2025-11-05| 885.76
#2025-11-06| 907.12
#2025-11-07| 897.61
#2025-11-10| 902.90
#2025-11-11| 904.02
#2025-11-12| 904.18
#2025-11-13| 910.35
#2025-11-14| 884.51
#2025-11-17| 880.26
#2025-11-18| 861.79
#2025-11-19| 862.07
#2025-11-20| 853.20
#2025-11-21| 833.66
#2025-11-24| 837.47
#2025-11-25| 845.34
#2025-11-26| 853.59
#2025-11-27| 852.76
#2025-11-28| 856.47
#2025-12-01| 868.02
#2025-12-02| 876.73
#2025-12-03| 875.67
#2025-12-04| 887.28
#2025-12-05| 900.24
#2025-12-08| 892.73
#2025-12-09| 878.86
#2025-12-10| 876.19
#2025-12-11| 874.10
#2025-12-12| 897.54
#2025-12-15| 891.75
#2025-12-16| 872.29
#2025-12-17| 876.02
#2025-12-18| 870.46
#2025-12-19| 877.55
#2025-12-22| 878.03
#2025-12-23| 881.58
#2025-12-24| 879.42
#2025-12-25| 879.42
#2025-12-26| 879.91
#2025-12-29| 877.26
#2025-12-30| 887.41
#2025-12-31| 883.22
#2026-01-01| 883.22
#2026-01-02| 896.43
#2026-01-05| 902.24
#2026-01-06| 910.02
#2026-01-07| 915.32
#2026-01-08| 913.60
#2026-01-09| 923.09
#2026-01-12| 921.86
#2026-01-13| 922.74
#2026-01-14| 916.73
#2026-01-15| 925.29
#2026-01-16| 921.95
#2026-01-19| 928.72
#2026-01-20| 928.28
#2026-01-21| 940.50
#2026-01-22| 937.12
#2026-01-23| 934.59
#2026-01-26| 928.06
#2026-01-27| 934.49
#2026-01-28| 952.68
#2026-01-29| 942.09
#2026-01-30| 937.96
#2026-02-02| 918.34
#2026-02-03| 942.66
#2026-02-04| 955.59
#2026-02-05| 953.15
#2026-02-06| 947.12
#2026-02-09| 964.43
#2026-02-10| 975.40
#2026-02-11| 983.08
#2026-02-12| 997.44
#2026-02-13| 990.56
#2026-02-16| 995.52
#2026-02-17| 995.51
#2026-02-18| 995.63
#2026-02-19| 995.66
#2026-02-20|1003.90
#2026-02-23|1013.04
#2026-02-24| 999.38
#2026-02-25|1002.82
#2026-02-26| 975.76
#2026-02-27| 979.49
#2026-03-02| 965.32
#2026-03-03| 937.87
#2026-03-04| 924.92
#2026-03-05| 932.07
#2026-03-06| 952.84
#2026-03-09| 932.06
#2026-03-10| 960.64
#2026-03-11| 973.50
#2026-03-12| 967.55
#2026-03-13| 956.76
#2026-03-16| 967.56
#2026-03-17| 961.60
#2026-03-18| 977.75
#2026-03-19| 957.34
#2026-03-20| 962.94
#2026-03-23| 924.43
#2026-03-24| 951.13
#2026-03-25| 955.41
#2026-03-26| 922.92
#2026-03-27| 927.87
#2026-03-30| 923.67
#2026-03-31| 915.07
#2026-04-01| 956.32
#2026-04-02| 954.05