Table Data - NASDAQ China Large Cap Index
| Title | NASDAQ China Large Cap Index |
|---|---|
| Series ID | NASDAQNQCNLC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-26 |
| Last Updated | 2026-01-26 10:43 PM CST |
| Notes | For more information about this series, see: NQCNLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 333.50 |
| 2001-04-02 | 332.36 |
| 2001-04-03 | 322.79 |
| 2001-04-04 | 298.12 |
| 2001-04-05 | 298.11 |
| 2001-04-06 | 317.33 |
| 2001-04-09 | 312.35 |
| 2001-04-10 | 319.34 |
| 2001-04-11 | 340.17 |
| 2001-04-12 | 346.03 |
| 2001-04-13 | . |
| 2001-04-16 | 346.02 |
| 2001-04-17 | 331.18 |
| 2001-04-18 | 353.39 |
| 2001-04-19 | 368.71 |
| 2001-04-20 | 361.57 |
| 2001-04-23 | 361.24 |
| 2001-04-24 | 359.31 |
| 2001-04-25 | 364.67 |
| 2001-04-26 | 369.00 |
| 2001-04-27 | 373.88 |
| 2001-04-30 | 373.89 |
| 2001-05-01 | 373.89 |
| 2001-05-02 | 398.21 |
| 2001-05-03 | 398.61 |
| 2001-05-04 | 383.02 |
| 2001-05-07 | 382.53 |
| 2001-05-08 | 382.93 |
| 2001-05-09 | 386.87 |
| 2001-05-10 | 384.22 |
| 2001-05-11 | 380.04 |
| 2001-05-14 | 367.26 |
| 2001-05-15 | 369.26 |
| 2001-05-16 | 373.84 |
| 2001-05-17 | 382.44 |
| 2001-05-18 | 378.92 |
| 2001-05-21 | 389.55 |
| 2001-05-22 | 399.92 |
| 2001-05-23 | 397.67 |
| 2001-05-24 | 396.66 |
| 2001-05-25 | 397.71 |
| 2001-05-28 | . |
| 2001-05-29 | 392.37 |
| 2001-05-30 | 380.77 |
| 2001-05-31 | 372.80 |
| 2001-06-01 | 374.97 |
| 2001-06-04 | 379.32 |
| 2001-06-05 | 388.70 |
| 2001-06-06 | 392.30 |
| 2001-06-07 | 395.10 |
| 2001-06-08 | 401.82 |
| 2001-06-11 | 401.01 |
| 2001-06-12 | 398.95 |
| 2001-06-13 | 404.24 |
| 2001-06-14 | 391.76 |
| 2001-06-15 | 386.28 |
| 2001-06-18 | 373.11 |
| 2001-06-19 | 381.83 |
| 2001-06-20 | 377.35 |
| 2001-06-21 | 390.94 |
| 2001-06-22 | 396.02 |
| 2001-06-25 | 396.03 |
| 2001-06-26 | 386.10 |
| 2001-06-27 | 389.90 |
| 2001-06-28 | 380.37 |
| 2001-06-29 | 388.07 |
| 2001-07-02 | 388.07 |
| 2001-07-03 | 396.41 |
| 2001-07-04 | . |
| 2001-07-05 | 382.93 |
| 2001-07-06 | 382.92 |
| 2001-07-09 | 369.65 |
| 2001-07-10 | 367.66 |
| 2001-07-11 | 361.09 |
| 2001-07-12 | 370.09 |
| 2001-07-13 | 365.20 |
| 2001-07-16 | 362.56 |
| 2001-07-17 | 352.88 |
| 2001-07-18 | 347.56 |
| 2001-07-19 | 337.09 |
| 2001-07-20 | 337.92 |
| 2001-07-23 | 332.77 |
| 2001-07-24 | 338.78 |
| 2001-07-25 | 338.77 |
| 2001-07-26 | 334.34 |
| 2001-07-27 | 339.03 |
| 2001-07-30 | 333.99 |
| 2001-07-31 | 336.99 |
| 2001-08-01 | 342.22 |
| 2001-08-02 | 343.79 |
| 2001-08-03 | 332.73 |
| 2001-08-06 | 324.13 |
| 2001-08-07 | 316.44 |
| 2001-08-08 | 317.14 |
| 2001-08-09 | 314.40 |
| 2001-08-10 | 311.43 |
| 2001-08-13 | 315.11 |
| 2001-08-14 | 329.02 |
| 2001-08-15 | 334.55 |
| 2001-08-16 | 311.94 |
| 2001-08-17 | 297.97 |
| 2001-08-20 | 282.69 |
| 2001-08-21 | 283.33 |
| 2001-08-22 | 268.78 |
| 2001-08-23 | 271.30 |
| 2001-08-24 | 257.21 |
| 2001-08-27 | 260.46 |
| 2001-08-28 | 266.12 |
| 2001-08-29 | 259.73 |
| 2001-08-30 | 261.69 |
| 2001-08-31 | 258.83 |
| 2001-09-03 | . |
| 2001-09-04 | 254.69 |
| 2001-09-05 | 249.48 |
| 2001-09-06 | 240.58 |
| 2001-09-07 | 235.38 |
| 2001-09-10 | 232.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 228.01 |
| 2001-09-18 | 230.98 |
| 2001-09-19 | 241.30 |
| 2001-09-20 | 237.85 |
| 2001-09-21 | 234.83 |
| 2001-09-24 | 249.19 |
| 2001-09-25 | 236.64 |
| 2001-09-26 | 236.89 |
| 2001-09-27 | 240.12 |
| 2001-09-28 | 249.20 |
| 2001-10-01 | 249.22 |
| 2001-10-02 | 249.22 |
| 2001-10-03 | 250.34 |
| 2001-10-04 | 256.58 |
| 2001-10-05 | 252.79 |
| 2001-10-08 | 242.60 |
| 2001-10-09 | 256.02 |
| 2001-10-10 | 259.89 |
| 2001-10-11 | 262.88 |
| 2001-10-12 | 250.93 |
| 2001-10-15 | 244.31 |
| 2001-10-16 | 242.14 |
| 2001-10-17 | 242.08 |
| 2001-10-18 | 230.98 |
| 2001-10-19 | 232.24 |
| 2001-10-22 | 232.74 |
| 2001-10-23 | 249.14 |
| 2001-10-24 | 248.55 |
| 2001-10-25 | 248.55 |
| 2001-10-26 | 252.61 |
| 2001-10-29 | 247.95 |
| 2001-10-30 | 248.47 |
| 2001-10-31 | 250.17 |
| 2001-11-01 | 251.78 |
| 2001-11-02 | 249.89 |
| 2001-11-05 | 255.61 |
| 2001-11-06 | 252.53 |
| 2001-11-07 | 246.25 |
| 2001-11-08 | 253.47 |
| 2001-11-09 | 254.59 |
| 2001-11-12 | 253.22 |
| 2001-11-13 | 255.24 |
| 2001-11-14 | 263.43 |
| 2001-11-15 | 269.58 |
| 2001-11-16 | 269.28 |
| 2001-11-19 | 271.38 |
| 2001-11-20 | 263.82 |
| 2001-11-21 | 261.94 |
| 2001-11-22 | . |
| 2001-11-23 | 269.21 |
| 2001-11-26 | 268.13 |
| 2001-11-27 | 267.53 |
| 2001-11-28 | 261.63 |
| 2001-11-29 | 261.34 |
| 2001-11-30 | 266.05 |
| 2001-12-03 | 263.55 |
| 2001-12-04 | 270.71 |
| 2001-12-05 | 271.54 |
| 2001-12-06 | 276.17 |
| 2001-12-07 | 274.48 |
| 2001-12-10 | 274.20 |
| 2001-12-11 | 276.13 |
| 2001-12-12 | 278.42 |
| 2001-12-13 | 269.76 |
| 2001-12-14 | 267.16 |
| 2001-12-17 | 266.80 |
| 2001-12-18 | 265.48 |
| 2001-12-19 | 265.57 |
| 2001-12-20 | 270.05 |
| 2001-12-21 | 261.00 |
| 2001-12-24 | 262.30 |
| 2001-12-25 | . |
| 2001-12-26 | 262.30 |
| 2001-12-27 | 266.18 |
| 2001-12-28 | 268.02 |
| 2001-12-31 | 268.02 |
| 2002-01-01 | . |
| 2002-01-02 | 267.18 |
| 2002-01-03 | 269.03 |
| 2002-01-04 | 273.47 |
| 2002-01-07 | 278.76 |
| 2002-01-08 | 272.66 |
| 2002-01-09 | 259.52 |
| 2002-01-10 | 252.60 |
| 2002-01-11 | 252.79 |
| 2002-01-14 | 254.58 |
| 2002-01-15 | 248.21 |
| 2002-01-16 | 246.60 |
| 2002-01-17 | 250.53 |
| 2002-01-18 | 249.90 |
| 2002-01-21 | . |
| 2002-01-22 | 240.75 |
| 2002-01-23 | 238.17 |
| 2002-01-24 | 238.90 |
| 2002-01-25 | 236.96 |
| 2002-01-28 | 236.91 |
| 2002-01-29 | 246.46 |
| 2002-01-30 | 241.86 |
| 2002-01-31 | 241.21 |
| 2002-02-01 | 240.04 |
| 2002-02-04 | 239.59 |
| 2002-02-05 | 238.61 |
| 2002-02-06 | 238.91 |
| 2002-02-07 | 233.33 |
| 2002-02-08 | 237.80 |
| 2002-02-11 | 245.42 |
| 2002-02-12 | 245.42 |
| 2002-02-13 | 245.42 |
| 2002-02-14 | 245.42 |
| 2002-02-15 | 251.86 |
| 2002-02-18 | . |
| 2002-02-19 | 251.69 |
| 2002-02-20 | 246.21 |
| 2002-02-21 | 246.96 |
| 2002-02-22 | 245.28 |
| 2002-02-25 | 240.60 |
| 2002-02-26 | 242.13 |
| 2002-02-27 | 247.80 |
| 2002-02-28 | 243.65 |
| 2002-03-01 | 242.07 |
| 2002-03-04 | 247.73 |
| 2002-03-05 | 250.94 |
| 2002-03-06 | 254.62 |
| 2002-03-07 | 261.86 |
| 2002-03-08 | 262.37 |
| 2002-03-11 | 265.44 |
| 2002-03-12 | 267.04 |
| 2002-03-13 | 265.38 |
| 2002-03-14 | 267.87 |
| 2002-03-15 | 264.34 |
| 2002-03-18 | 263.09 |
| 2002-03-19 | 261.87 |
| 2002-03-20 | 258.87 |
| 2002-03-21 | 254.33 |
| 2002-03-22 | 255.51 |
| 2002-03-25 | 253.76 |
| 2002-03-26 | 252.08 |
| 2002-03-27 | 258.94 |
| 2002-03-28 | 261.24 |
| 2002-03-29 | . |
| 2002-04-01 | 261.24 |
| 2002-04-02 | 260.69 |
| 2002-04-03 | 259.68 |
| 2002-04-04 | 258.86 |
| 2002-04-05 | 258.86 |
| 2002-04-08 | 257.21 |
| 2002-04-09 | 257.17 |
| 2002-04-10 | 254.12 |
| 2002-04-11 | 254.46 |
| 2002-04-12 | 253.94 |
| 2002-04-15 | 256.02 |
| 2002-04-16 | 258.88 |
| 2002-04-17 | 265.90 |
| 2002-04-18 | 268.07 |
| 2002-04-19 | 267.38 |
| 2002-04-22 | 263.26 |
| 2002-04-23 | 269.75 |
| 2002-04-24 | 269.74 |
| 2002-04-25 | 270.56 |
| 2002-04-26 | 268.87 |
| 2002-04-29 | 267.12 |
| 2002-04-30 | 269.56 |
| 2002-05-01 | 269.57 |
| 2002-05-02 | 277.80 |
| 2002-05-03 | 278.74 |
| 2002-05-06 | 275.69 |
| 2002-05-07 | 275.15 |
| 2002-05-08 | 274.68 |
| 2002-05-09 | 274.32 |
| 2002-05-10 | 272.03 |
| 2002-05-13 | 272.30 |
| 2002-05-14 | 272.18 |
| 2002-05-15 | 276.82 |
| 2002-05-16 | 276.89 |
| 2002-05-17 | 284.81 |
| 2002-05-20 | 284.80 |
| 2002-05-21 | 280.05 |
| 2002-05-22 | 280.73 |
| 2002-05-23 | 276.99 |
| 2002-05-24 | 277.49 |
| 2002-05-27 | . |
| 2002-05-28 | 277.04 |
| 2002-05-29 | 274.30 |
| 2002-05-30 | 271.64 |
| 2002-05-31 | 270.85 |
| 2002-06-03 | 271.99 |
| 2002-06-04 | 270.51 |
| 2002-06-05 | 273.27 |
| 2002-06-06 | 274.10 |
| 2002-06-07 | 271.83 |
| 2002-06-10 | 273.41 |
| 2002-06-11 | 272.28 |
| 2002-06-12 | 270.60 |
| 2002-06-13 | 271.89 |
| 2002-06-14 | 268.89 |
| 2002-06-17 | 265.49 |
| 2002-06-18 | 265.60 |
| 2002-06-19 | 259.60 |
| 2002-06-20 | 262.11 |
| 2002-06-21 | 259.06 |
| 2002-06-24 | 262.48 |
| 2002-06-25 | 260.42 |
| 2002-06-26 | 255.10 |
| 2002-06-27 | 258.21 |
| 2002-06-28 | 261.78 |
| 2002-07-01 | 261.79 |
| 2002-07-02 | 257.87 |
| 2002-07-03 | 260.63 |
| 2002-07-04 | . |
| 2002-07-05 | 266.41 |
| 2002-07-08 | 267.81 |
| 2002-07-09 | 267.95 |
| 2002-07-10 | 266.22 |
| 2002-07-11 | 262.97 |
| 2002-07-12 | 265.88 |
| 2002-07-15 | 262.87 |
| 2002-07-16 | 261.36 |
| 2002-07-17 | 256.53 |
| 2002-07-18 | 257.58 |
| 2002-07-19 | 252.97 |
| 2002-07-22 | 244.16 |
| 2002-07-23 | 247.30 |
| 2002-07-24 | 239.33 |
| 2002-07-25 | 239.03 |
| 2002-07-26 | 233.96 |
| 2002-07-29 | 238.55 |
| 2002-07-30 | 245.23 |
| 2002-07-31 | 250.36 |
| 2002-08-01 | 249.64 |
| 2002-08-02 | 245.30 |
| 2002-08-05 | 241.44 |
| 2002-08-06 | 236.34 |
| 2002-08-07 | 242.33 |
| 2002-08-08 | 244.21 |
| 2002-08-09 | 248.78 |
| 2002-08-12 | 249.02 |
| 2002-08-13 | 252.69 |
| 2002-08-14 | 249.46 |
| 2002-08-15 | 257.27 |
| 2002-08-16 | 257.22 |
| 2002-08-19 | 259.83 |
| 2002-08-20 | 262.82 |
| 2002-08-21 | 261.20 |
| 2002-08-22 | 259.98 |
| 2002-08-23 | 253.96 |
| 2002-08-26 | 254.62 |
| 2002-08-27 | 254.34 |
| 2002-08-28 | 252.74 |
| 2002-08-29 | 250.19 |
| 2002-08-30 | 250.03 |
| 2002-09-02 | . |
| 2002-09-03 | 244.50 |
| 2002-09-04 | 242.91 |
| 2002-09-05 | 240.80 |
| 2002-09-06 | 241.27 |
| 2002-09-09 | 243.66 |
| 2002-09-10 | 247.41 |
| 2002-09-11 | 244.89 |
| 2002-09-12 | 243.21 |
| 2002-09-13 | 237.88 |
| 2002-09-16 | 234.99 |
| 2002-09-17 | 236.24 |
| 2002-09-18 | 230.29 |
| 2002-09-19 | 230.82 |
| 2002-09-20 | 227.93 |
| 2002-09-23 | 229.07 |
| 2002-09-24 | 228.25 |
| 2002-09-25 | 226.67 |
| 2002-09-26 | 229.48 |
| 2002-09-27 | 229.73 |
| 2002-09-30 | 227.74 |
| 2002-10-01 | 227.74 |
| 2002-10-02 | 230.75 |
| 2002-10-03 | 227.95 |
| 2002-10-04 | 229.91 |
| 2002-10-07 | 224.97 |
| 2002-10-08 | 225.94 |
| 2002-10-09 | 224.55 |
| 2002-10-10 | 220.35 |
| 2002-10-11 | 221.95 |
| 2002-10-14 | 221.95 |
| 2002-10-15 | 230.86 |
| 2002-10-16 | 235.78 |
| 2002-10-17 | 237.65 |
| 2002-10-18 | 238.11 |
| 2002-10-21 | 236.15 |
| 2002-10-22 | 232.17 |
| 2002-10-23 | 241.21 |
| 2002-10-24 | 240.27 |
| 2002-10-25 | 236.70 |
| 2002-10-28 | 240.89 |
| 2002-10-29 | 233.60 |
| 2002-10-30 | 231.41 |
| 2002-10-31 | 228.38 |
| 2002-11-01 | 226.36 |
| 2002-11-04 | 233.90 |
| 2002-11-05 | 230.46 |
| 2002-11-06 | 230.97 |
| 2002-11-07 | 234.73 |
| 2002-11-08 | 234.28 |
| 2002-11-11 | 231.57 |
| 2002-11-12 | 231.22 |
| 2002-11-13 | 229.43 |
| 2002-11-14 | 231.36 |
| 2002-11-15 | 237.30 |
| 2002-11-18 | 236.97 |
| 2002-11-19 | 235.87 |
| 2002-11-20 | 236.21 |
| 2002-11-21 | 238.06 |
| 2002-11-22 | 238.74 |
| 2002-11-25 | 240.13 |
| 2002-11-26 | 238.62 |
| 2002-11-27 | 236.15 |
| 2002-11-28 | . |
| 2002-11-29 | 237.37 |
| 2002-12-02 | 241.20 |
| 2002-12-03 | 245.88 |
| 2002-12-04 | 239.97 |
| 2002-12-05 | 241.81 |
| 2002-12-06 | 242.78 |
| 2002-12-09 | 240.76 |
| 2002-12-10 | 241.40 |
| 2002-12-11 | 240.00 |
| 2002-12-12 | 241.10 |
| 2002-12-13 | 238.87 |
| 2002-12-16 | 237.02 |
| 2002-12-17 | 238.29 |
| 2002-12-18 | 235.65 |
| 2002-12-19 | 235.31 |
| 2002-12-20 | 237.24 |
| 2002-12-23 | 235.83 |
| 2002-12-24 | 236.54 |
| 2002-12-25 | . |
| 2002-12-26 | 236.55 |
| 2002-12-27 | 233.81 |
| 2002-12-30 | 228.43 |
| 2002-12-31 | 228.25 |
| 2003-01-01 | . |
| 2003-01-02 | 230.83 |
| 2003-01-03 | 235.73 |
| 2003-01-06 | 239.54 |
| 2003-01-07 | 239.83 |
| 2003-01-08 | 240.74 |
| 2003-01-09 | 240.72 |
| 2003-01-10 | 243.70 |
| 2003-01-13 | 247.88 |
| 2003-01-14 | 245.77 |
| 2003-01-15 | 245.93 |
| 2003-01-16 | 242.87 |
| 2003-01-17 | 240.20 |
| 2003-01-20 | . |
| 2003-01-21 | 240.78 |
| 2003-01-22 | 240.99 |
| 2003-01-23 | 240.84 |
| 2003-01-24 | 237.83 |
| 2003-01-27 | 234.57 |
| 2003-01-28 | 234.78 |
| 2003-01-29 | 234.23 |
| 2003-01-30 | 235.82 |
| 2003-01-31 | 235.82 |
| 2003-02-03 | 235.82 |
| 2003-02-04 | 235.55 |
| 2003-02-05 | 236.28 |
| 2003-02-06 | 236.20 |
| 2003-02-07 | 236.19 |
| 2003-02-10 | 234.98 |
| 2003-02-11 | 233.63 |
| 2003-02-12 | 237.21 |
| 2003-02-13 | 232.92 |
| 2003-02-14 | 232.07 |
| 2003-02-17 | . |
| 2003-02-18 | 235.59 |
| 2003-02-19 | 236.58 |
| 2003-02-20 | 236.54 |
| 2003-02-21 | 232.96 |
| 2003-02-24 | 232.48 |
| 2003-02-25 | 232.07 |
| 2003-02-26 | 230.34 |
| 2003-02-27 | 230.57 |
| 2003-02-28 | 229.63 |
| 2003-03-03 | 231.76 |
| 2003-03-04 | 229.67 |
| 2003-03-05 | 224.17 |
| 2003-03-06 | 219.38 |
| 2003-03-07 | 218.77 |
| 2003-03-10 | 219.45 |
| 2003-03-11 | 220.65 |
| 2003-03-12 | 221.95 |
| 2003-03-13 | 221.46 |
| 2003-03-14 | 224.50 |
| 2003-03-17 | 219.85 |
| 2003-03-18 | 227.17 |
| 2003-03-19 | 227.31 |
| 2003-03-20 | 229.04 |
| 2003-03-21 | 229.65 |
| 2003-03-24 | 228.79 |
| 2003-03-25 | 229.07 |
| 2003-03-26 | 230.10 |
| 2003-03-27 | 226.74 |
| 2003-03-28 | 227.86 |
| 2003-03-31 | 222.47 |
| 2003-04-01 | 221.28 |
| 2003-04-02 | 223.15 |
| 2003-04-03 | 220.20 |
| 2003-04-04 | 223.99 |
| 2003-04-07 | 227.35 |
| 2003-04-08 | 222.76 |
| 2003-04-09 | 219.59 |
| 2003-04-10 | 219.43 |
| 2003-04-11 | 220.22 |
| 2003-04-14 | 218.49 |
| 2003-04-15 | 220.51 |
| 2003-04-16 | 221.48 |
| 2003-04-17 | 219.63 |
| 2003-04-18 | . |
| 2003-04-21 | 219.63 |
| 2003-04-22 | 219.53 |
| 2003-04-23 | 214.85 |
| 2003-04-24 | 211.16 |
| 2003-04-25 | 212.60 |
| 2003-04-28 | 213.67 |
| 2003-04-29 | 219.73 |
| 2003-04-30 | 219.18 |
| 2003-05-01 | 219.18 |
| 2003-05-02 | 221.10 |
| 2003-05-05 | 223.88 |
| 2003-05-06 | 222.02 |
| 2003-05-07 | 223.70 |
| 2003-05-08 | 223.70 |
| 2003-05-09 | 225.35 |
| 2003-05-12 | 228.76 |
| 2003-05-13 | 228.94 |
| 2003-05-14 | 226.76 |
| 2003-05-15 | 227.50 |
| 2003-05-16 | 227.02 |
| 2003-05-19 | 225.48 |
| 2003-05-20 | 226.45 |
| 2003-05-21 | 227.27 |
| 2003-05-22 | 233.13 |
| 2003-05-23 | 236.80 |
| 2003-05-26 | . |
| 2003-05-27 | 242.02 |
| 2003-05-28 | 243.66 |
| 2003-05-29 | 242.68 |
| 2003-05-30 | 241.77 |
| 2003-06-02 | 248.98 |
| 2003-06-03 | 250.14 |
| 2003-06-04 | 250.13 |
| 2003-06-05 | 249.11 |
| 2003-06-06 | 250.31 |
| 2003-06-09 | 250.61 |
| 2003-06-10 | 248.59 |
| 2003-06-11 | 248.34 |
| 2003-06-12 | 251.93 |
| 2003-06-13 | 259.10 |
| 2003-06-16 | 258.24 |
| 2003-06-17 | 263.62 |
| 2003-06-18 | 261.03 |
| 2003-06-19 | 263.57 |
| 2003-06-20 | 263.91 |
| 2003-06-23 | 259.68 |
| 2003-06-24 | 256.95 |
| 2003-06-25 | 258.18 |
| 2003-06-26 | 258.38 |
| 2003-06-27 | 261.37 |
| 2003-06-30 | 259.10 |
| 2003-07-01 | 259.09 |
| 2003-07-02 | 259.12 |
| 2003-07-03 | 260.71 |
| 2003-07-04 | . |
| 2003-07-07 | 269.41 |
| 2003-07-08 | 273.58 |
| 2003-07-09 | 277.54 |
| 2003-07-10 | 277.05 |
| 2003-07-11 | 272.71 |
| 2003-07-14 | 281.14 |
| 2003-07-15 | 283.40 |
| 2003-07-16 | 285.45 |
| 2003-07-17 | 279.26 |
| 2003-07-18 | 280.47 |
| 2003-07-21 | 280.71 |
| 2003-07-22 | 276.17 |
| 2003-07-23 | 269.78 |
| 2003-07-24 | 270.90 |
| 2003-07-25 | 270.20 |
| 2003-07-28 | 278.55 |
| 2003-07-29 | 287.45 |
| 2003-07-30 | 281.71 |
| 2003-07-31 | 284.80 |
| 2003-08-01 | 288.78 |
| 2003-08-04 | 290.19 |
| 2003-08-05 | 286.26 |
| 2003-08-06 | 279.81 |
| 2003-08-07 | 277.54 |
| 2003-08-08 | 273.84 |
| 2003-08-11 | 281.67 |
| 2003-08-12 | 283.94 |
| 2003-08-13 | 284.54 |
| 2003-08-14 | 284.05 |
| 2003-08-15 | 282.57 |
| 2003-08-18 | 287.90 |
| 2003-08-19 | 286.79 |
| 2003-08-20 | 288.48 |
| 2003-08-21 | 292.44 |
| 2003-08-22 | 298.42 |
| 2003-08-25 | 292.83 |
| 2003-08-26 | 291.41 |
| 2003-08-27 | 290.10 |
| 2003-08-28 | 297.52 |
| 2003-08-29 | 305.59 |
| 2003-09-01 | . |
| 2003-09-02 | 304.98 |
| 2003-09-03 | 307.49 |
| 2003-09-04 | 309.06 |
| 2003-09-05 | 312.89 |
| 2003-09-08 | 312.02 |
| 2003-09-09 | 302.52 |
| 2003-09-10 | 296.58 |
| 2003-09-11 | 300.61 |
| 2003-09-12 | 300.61 |
| 2003-09-15 | 303.09 |
| 2003-09-16 | 304.65 |
| 2003-09-17 | 302.33 |
| 2003-09-18 | 294.69 |
| 2003-09-19 | 289.07 |
| 2003-09-22 | 286.54 |
| 2003-09-23 | 292.80 |
| 2003-09-24 | 301.61 |
| 2003-09-25 | 302.14 |
| 2003-09-26 | 303.86 |
| 2003-09-29 | 298.72 |
| 2003-09-30 | 303.58 |
| 2003-10-01 | 303.81 |
| 2003-10-02 | 307.94 |
| 2003-10-03 | 312.36 |
| 2003-10-06 | 316.64 |
| 2003-10-07 | 321.91 |
| 2003-10-08 | 329.20 |
| 2003-10-09 | 336.75 |
| 2003-10-10 | 340.87 |
| 2003-10-13 | 342.51 |
| 2003-10-14 | 337.34 |
| 2003-10-15 | 341.64 |
| 2003-10-16 | 346.37 |
| 2003-10-17 | 344.12 |
| 2003-10-20 | 349.32 |
| 2003-10-21 | 350.02 |
| 2003-10-22 | 348.16 |
| 2003-10-23 | 327.56 |
| 2003-10-24 | 329.56 |
| 2003-10-27 | 334.30 |
| 2003-10-28 | 346.69 |
| 2003-10-29 | 348.23 |
| 2003-10-30 | 346.63 |
| 2003-10-31 | 346.57 |
| 2003-11-03 | 352.40 |
| 2003-11-04 | 354.18 |
| 2003-11-05 | 352.92 |
| 2003-11-06 | 344.26 |
| 2003-11-07 | 345.06 |
| 2003-11-10 | 343.04 |
| 2003-11-11 | 336.65 |
| 2003-11-12 | 337.43 |
| 2003-11-13 | 343.55 |
| 2003-11-14 | 343.88 |
| 2003-11-17 | 338.28 |
| 2003-11-18 | 341.89 |
| 2003-11-19 | 338.09 |
| 2003-11-20 | 332.94 |
| 2003-11-21 | 332.98 |
| 2003-11-24 | 333.84 |
| 2003-11-25 | 337.72 |
| 2003-11-26 | 341.14 |
| 2003-11-27 | . |
| 2003-11-28 | 353.48 |
| 2003-12-01 | 362.96 |
| 2003-12-02 | 361.71 |
| 2003-12-03 | 364.57 |
| 2003-12-04 | 362.71 |
| 2003-12-05 | 362.31 |
| 2003-12-08 | 362.71 |
| 2003-12-09 | 377.77 |
| 2003-12-10 | 380.03 |
| 2003-12-11 | 385.00 |
| 2003-12-12 | 386.40 |
| 2003-12-15 | 375.30 |
| 2003-12-16 | 368.04 |
| 2003-12-17 | 364.18 |
| 2003-12-18 | 373.36 |
| 2003-12-19 | 384.36 |
| 2003-12-22 | 391.62 |
| 2003-12-23 | 387.65 |
| 2003-12-24 | 389.20 |
| 2003-12-25 | . |
| 2003-12-26 | 389.17 |
| 2003-12-29 | 390.97 |
| 2003-12-30 | 398.94 |
| 2003-12-31 | 404.86 |
| 2004-01-01 | . |
| 2004-01-02 | 425.47 |
| 2004-01-05 | 429.08 |
| 2004-01-06 | 420.29 |
| 2004-01-07 | 419.18 |
| 2004-01-08 | 422.01 |
| 2004-01-09 | 426.42 |
| 2004-01-12 | 415.67 |
| 2004-01-13 | 412.30 |
| 2004-01-14 | 407.81 |
| 2004-01-15 | 408.15 |
| 2004-01-16 | 402.80 |
| 2004-01-19 | . |
| 2004-01-20 | 420.37 |
| 2004-01-21 | 427.64 |
| 2004-01-22 | 427.68 |
| 2004-01-23 | 427.69 |
| 2004-01-26 | 420.00 |
| 2004-01-27 | 426.32 |
| 2004-01-28 | 412.86 |
| 2004-01-29 | 408.78 |
| 2004-01-30 | 403.88 |
| 2004-02-02 | 395.68 |
| 2004-02-03 | 402.72 |
| 2004-02-04 | 397.09 |
| 2004-02-05 | 393.87 |
| 2004-02-06 | 404.83 |
| 2004-02-09 | 418.87 |
| 2004-02-10 | 411.31 |
| 2004-02-11 | 410.41 |
| 2004-02-12 | 412.94 |
| 2004-02-13 | 419.31 |
| 2004-02-16 | . |
| 2004-02-17 | 426.39 |
| 2004-02-18 | 427.04 |
| 2004-02-19 | 420.07 |
| 2004-02-20 | 422.89 |
| 2004-02-23 | 423.06 |
| 2004-02-24 | 420.46 |
| 2004-02-25 | 412.32 |
| 2004-02-26 | 418.82 |
| 2004-02-27 | 427.19 |
| 2004-03-01 | 427.08 |
| 2004-03-02 | 424.76 |
| 2004-03-03 | 420.26 |
| 2004-03-04 | 418.17 |
| 2004-03-05 | 421.07 |
| 2004-03-08 | 427.05 |
| 2004-03-09 | 424.82 |
| 2004-03-10 | 415.66 |
| 2004-03-11 | 403.85 |
| 2004-03-12 | 404.24 |
| 2004-03-15 | 405.54 |
| 2004-03-16 | 405.80 |
| 2004-03-17 | 411.31 |
| 2004-03-18 | 401.14 |
| 2004-03-19 | 398.05 |
| 2004-03-22 | 388.76 |
| 2004-03-23 | 390.32 |
| 2004-03-24 | 396.22 |
| 2004-03-25 | 385.59 |
| 2004-03-26 | 382.53 |
| 2004-03-29 | 375.62 |
| 2004-03-30 | 387.82 |
| 2004-03-31 | 394.64 |
| 2004-04-01 | 392.31 |
| 2004-04-02 | 396.13 |
| 2004-04-05 | 396.06 |
| 2004-04-06 | 404.57 |
| 2004-04-07 | 404.37 |
| 2004-04-08 | 406.09 |
| 2004-04-09 | . |
| 2004-04-12 | 406.08 |
| 2004-04-13 | 407.16 |
| 2004-04-14 | 389.66 |
| 2004-04-15 | 382.90 |
| 2004-04-16 | 384.59 |
| 2004-04-19 | 382.20 |
| 2004-04-20 | 370.42 |
| 2004-04-21 | 357.01 |
| 2004-04-22 | 359.72 |
| 2004-04-23 | 372.32 |
| 2004-04-26 | 356.37 |
| 2004-04-27 | 354.73 |
| 2004-04-28 | 357.24 |
| 2004-04-29 | 347.11 |
| 2004-04-30 | 342.49 |
| 2004-05-03 | 344.61 |
| 2004-05-04 | 356.63 |
| 2004-05-05 | 352.18 |
| 2004-05-06 | 358.19 |
| 2004-05-07 | 355.69 |
| 2004-05-10 | 333.83 |
| 2004-05-11 | 336.42 |
| 2004-05-12 | 339.58 |
| 2004-05-13 | 336.16 |
| 2004-05-14 | 326.99 |
| 2004-05-17 | 310.53 |
| 2004-05-18 | 321.28 |
| 2004-05-19 | 339.13 |
| 2004-05-20 | 334.85 |
| 2004-05-21 | 343.19 |
| 2004-05-24 | 347.55 |
| 2004-05-25 | 351.41 |
| 2004-05-26 | 351.38 |
| 2004-05-27 | 362.23 |
| 2004-05-28 | 365.66 |
| 2004-05-31 | . |
| 2004-06-01 | 364.01 |
| 2004-06-02 | 367.38 |
| 2004-06-03 | 352.85 |
| 2004-06-04 | 352.96 |
| 2004-06-07 | 366.29 |
| 2004-06-08 | 366.74 |
| 2004-06-09 | 366.56 |
| 2004-06-10 | 368.58 |
| 2004-06-11 | . |
| 2004-06-14 | 359.37 |
| 2004-06-15 | 356.24 |
| 2004-06-16 | 356.01 |
| 2004-06-17 | 348.77 |
| 2004-06-18 | 339.91 |
| 2004-06-21 | 341.25 |
| 2004-06-22 | 341.24 |
| 2004-06-23 | 343.60 |
| 2004-06-24 | 357.70 |
| 2004-06-25 | 360.85 |
| 2004-06-28 | 362.76 |
| 2004-06-29 | 357.79 |
| 2004-06-30 | 363.69 |
| 2004-07-01 | 363.70 |
| 2004-07-02 | 364.04 |
| 2004-07-05 | . |
| 2004-07-06 | 367.33 |
| 2004-07-07 | 369.23 |
| 2004-07-08 | 360.88 |
| 2004-07-09 | 362.20 |
| 2004-07-12 | 357.25 |
| 2004-07-13 | 353.22 |
| 2004-07-14 | 348.68 |
| 2004-07-15 | 348.03 |
| 2004-07-16 | 356.90 |
| 2004-07-19 | 364.32 |
| 2004-07-20 | 364.89 |
| 2004-07-21 | 372.26 |
| 2004-07-22 | 367.84 |
| 2004-07-23 | 367.25 |
| 2004-07-26 | 365.55 |
| 2004-07-27 | 366.57 |
| 2004-07-28 | 366.69 |
| 2004-07-29 | 363.13 |
| 2004-07-30 | 367.31 |
| 2004-08-02 | 365.58 |
| 2004-08-03 | 365.47 |
| 2004-08-04 | 362.48 |
| 2004-08-05 | 368.37 |
| 2004-08-06 | 365.54 |
| 2004-08-09 | 360.70 |
| 2004-08-10 | 356.98 |
| 2004-08-11 | 350.35 |
| 2004-08-12 | 352.26 |
| 2004-08-13 | 350.48 |
| 2004-08-16 | 346.64 |
| 2004-08-17 | 347.39 |
| 2004-08-18 | 349.75 |
| 2004-08-19 | 357.22 |
| 2004-08-20 | 356.70 |
| 2004-08-23 | 356.01 |
| 2004-08-24 | 361.16 |
| 2004-08-25 | 366.56 |
| 2004-08-26 | 368.61 |
| 2004-08-27 | 368.31 |
| 2004-08-30 | 373.50 |
| 2004-08-31 | 372.39 |
| 2004-09-01 | 378.03 |
| 2004-09-02 | 377.88 |
| 2004-09-03 | 377.35 |
| 2004-09-06 | . |
| 2004-09-07 | 382.58 |
| 2004-09-08 | 379.78 |
| 2004-09-09 | 371.57 |
| 2004-09-10 | 372.13 |
| 2004-09-13 | 374.72 |
| 2004-09-14 | 376.14 |
| 2004-09-15 | 374.41 |
| 2004-09-16 | 382.11 |
| 2004-09-17 | 384.76 |
| 2004-09-20 | 391.34 |
| 2004-09-21 | 394.55 |
| 2004-09-22 | 391.31 |
| 2004-09-23 | 393.04 |
| 2004-09-24 | 384.92 |
| 2004-09-27 | 383.41 |
| 2004-09-28 | 382.66 |
| 2004-09-29 | 382.68 |
| 2004-09-30 | 390.76 |
| 2004-10-01 | 390.80 |
| 2004-10-04 | 401.39 |
| 2004-10-05 | 400.24 |
| 2004-10-06 | 398.24 |
| 2004-10-07 | 405.07 |
| 2004-10-08 | 401.95 |
| 2004-10-11 | 405.03 |
| 2004-10-12 | 401.24 |
| 2004-10-13 | 394.99 |
| 2004-10-14 | 388.67 |
| 2004-10-15 | 390.11 |
| 2004-10-18 | 387.94 |
| 2004-10-19 | 392.70 |
| 2004-10-20 | 384.57 |
| 2004-10-21 | 385.73 |
| 2004-10-22 | 385.66 |
| 2004-10-25 | 379.61 |
| 2004-10-26 | 381.31 |
| 2004-10-27 | 381.75 |
| 2004-10-28 | 390.10 |
| 2004-10-29 | 384.43 |
| 2004-11-01 | 385.94 |
| 2004-11-02 | 393.28 |
| 2004-11-03 | 396.54 |
| 2004-11-04 | 393.83 |
| 2004-11-05 | 397.01 |
| 2004-11-08 | 398.57 |
| 2004-11-09 | 400.37 |
| 2004-11-10 | 405.52 |
| 2004-11-11 | 405.92 |
| 2004-11-12 | 409.12 |
| 2004-11-15 | 414.81 |
| 2004-11-16 | 407.44 |
| 2004-11-17 | 411.77 |
| 2004-11-18 | 411.93 |
| 2004-11-19 | 410.72 |
| 2004-11-22 | 410.94 |
| 2004-11-23 | 417.44 |
| 2004-11-24 | 421.60 |
| 2004-11-25 | . |
| 2004-11-26 | 418.56 |
| 2004-11-29 | 422.21 |
| 2004-11-30 | 423.10 |
| 2004-12-01 | 424.83 |
| 2004-12-02 | 428.95 |
| 2004-12-03 | 426.27 |
| 2004-12-06 | 428.03 |
| 2004-12-07 | 424.88 |
| 2004-12-08 | 415.08 |
| 2004-12-09 | 414.84 |
| 2004-12-10 | 408.83 |
| 2004-12-13 | 408.61 |
| 2004-12-14 | 413.81 |
| 2004-12-15 | 417.76 |
| 2004-12-16 | 415.02 |
| 2004-12-17 | 417.21 |
| 2004-12-20 | 422.79 |
| 2004-12-21 | 420.54 |
| 2004-12-22 | 418.13 |
| 2004-12-23 | 419.65 |
| 2004-12-24 | . |
| 2004-12-27 | 417.36 |
| 2004-12-28 | 417.12 |
| 2004-12-29 | 418.92 |
| 2004-12-30 | 413.83 |
| 2004-12-31 | 415.87 |
| 2005-01-03 | 417.87 |
| 2005-01-04 | 409.35 |
| 2005-01-05 | 397.76 |
| 2005-01-06 | 394.40 |
| 2005-01-07 | 391.22 |
| 2005-01-10 | 392.62 |
| 2005-01-11 | 391.50 |
| 2005-01-12 | 394.63 |
| 2005-01-13 | 394.76 |
| 2005-01-14 | 391.22 |
| 2005-01-17 | . |
| 2005-01-18 | 398.36 |
| 2005-01-19 | 400.64 |
| 2005-01-20 | 397.58 |
| 2005-01-21 | 393.08 |
| 2005-01-24 | 391.92 |
| 2005-01-25 | 398.24 |
| 2005-01-26 | 401.57 |
| 2005-01-27 | 401.79 |
#2005-01-28| 402.46
#2005-01-31| 405.15
#2005-02-01| 400.19
#2005-02-02| 401.81
#2005-02-03| 399.64
#2005-02-04| 403.58
#2005-02-07| 411.81
#2005-02-08| 414.40
#2005-02-09| 414.40
#2005-02-10| 414.40
#2005-02-11| 414.38
#2005-02-14| 420.12
#2005-02-15| 419.97
#2005-02-16| 418.97
#2005-02-17| 418.35
#2005-02-18| 421.17
#2005-02-21| .
#2005-02-22| 422.09
#2005-02-23| 419.30
#2005-02-24| 420.72
#2005-02-25| 428.03
#2005-02-28| 435.48
#2005-03-01| 432.93
#2005-03-02| 420.99
#2005-03-03| 423.83
#2005-03-04| 418.42
#2005-03-07| 420.95
#2005-03-08| 429.11
#2005-03-09| 430.86
#2005-03-10| 427.65
#2005-03-11| 426.59
#2005-03-14| 428.09
#2005-03-15| 423.64
#2005-03-16| 427.51
#2005-03-17| 428.25
#2005-03-18| 429.91
#2005-03-21| 432.35
#2005-03-22| 426.19
#2005-03-23| 418.95
#2005-03-24| 418.08
#2005-03-25| .
#2005-03-28| 418.08
#2005-03-29| 413.97
#2005-03-30| 413.46
#2005-03-31| 415.22
#2005-04-01| 417.85
#2005-04-04| 418.71
#2005-04-05| 418.69
#2005-04-06| 420.92
#2005-04-07| 420.24
#2005-04-08| 424.24
#2005-04-11| 421.78
#2005-04-12| 420.71
#2005-04-13| 424.64
#2005-04-14| 421.02
#2005-04-15| 414.28
#2005-04-18| 401.09
#2005-04-19| 406.47
#2005-04-20| 408.34
#2005-04-21| 410.80
#2005-04-22| 415.94
#2005-04-25| 416.85
#2005-04-26| 421.01
#2005-04-27| 418.41
#2005-04-28| 419.23
#2005-04-29| 416.63
#2005-05-02| 416.57
#2005-05-03| 418.05
#2005-05-04| 417.46
#2005-05-05| 424.03
#2005-05-06| 422.61
#2005-05-09| 426.02
#2005-05-10| 424.88
#2005-05-11| 421.92
#2005-05-12| 421.62
#2005-05-13| 416.08
#2005-05-16| 416.03
#2005-05-17| 405.85
#2005-05-18| 407.12
#2005-05-19| 412.41
#2005-05-20| 414.79
#2005-05-23| 411.89
#2005-05-24| 413.09
#2005-05-25| 407.79
#2005-05-26| 405.56
#2005-05-27| 413.51
#2005-05-30| .
#2005-05-31| 420.21
#2005-06-01| 417.79
#2005-06-02| 415.70
#2005-06-03| 417.21
#2005-06-06| 422.54
#2005-06-07| 423.80
#2005-06-08| 427.67
#2005-06-09| 424.53
#2005-06-10| 428.35
#2005-06-13| 427.72
#2005-06-14| 423.67
#2005-06-15| 425.61
#2005-06-16| 427.44
#2005-06-17| 426.91
#2005-06-20| 431.05
#2005-06-21| 431.89
#2005-06-22| 439.19
#2005-06-23| 438.18
#2005-06-24| 438.42
#2005-06-27| 437.30
#2005-06-28| 444.91
#2005-06-29| 444.87
#2005-06-30| 442.03
#2005-07-01| 442.08
#2005-07-04| .
#2005-07-05| 444.17
#2005-07-06| 446.33
#2005-07-07| 440.98
#2005-07-08| 436.77
#2005-07-11| 442.64
#2005-07-12| 442.82
#2005-07-13| 449.85
#2005-07-14| 453.14
#2005-07-15| 450.49
#2005-07-18| 450.80
#2005-07-19| 452.54
#2005-07-20| 456.72
#2005-07-21| 466.44
#2005-07-22| 468.97
#2005-07-25| 472.93
#2005-07-26| 472.29
#2005-07-27| 476.31
#2005-07-28| 477.14
#2005-07-29| 484.46
#2005-08-01| 490.03
#2005-08-02| 498.77
#2005-08-03| 495.12
#2005-08-04| 492.78
#2005-08-05| 491.76
#2005-08-08| 498.34
#2005-08-09| 496.96
#2005-08-10| 513.48
#2005-08-11| 516.95
#2005-08-12| 520.35
#2005-08-15| 524.57
#2005-08-16| 520.52
#2005-08-17| 516.19
#2005-08-18| 499.08
#2005-08-19| 491.80
#2005-08-22| 501.17
#2005-08-23| 493.41
#2005-08-24| 488.22
#2005-08-25| 490.06
#2005-08-26| 496.06
#2005-08-29| 488.81
#2005-08-30| 489.96
#2005-08-31| 485.83
#2005-09-01| 496.00
#2005-09-02| 497.84
#2005-09-05| .
#2005-09-06| 495.87
#2005-09-07| 494.97
#2005-09-08| 489.62
#2005-09-09| 490.17
#2005-09-12| 493.61
#2005-09-13| 487.86
#2005-09-14| 486.98
#2005-09-15| 487.08
#2005-09-16| 485.92
#2005-09-19| 485.86
#2005-09-20| 500.43
#2005-09-21| 499.81
#2005-09-22| 498.57
#2005-09-23| 494.65
#2005-09-26| 495.48
#2005-09-27| 491.76
#2005-09-28| 493.50
#2005-09-29| 508.85
#2005-09-30| 510.66
#2005-10-03| 509.51
#2005-10-04| 509.18
#2005-10-05| 498.66
#2005-10-06| 483.62
#2005-10-07| 484.34
#2005-10-10| 488.39
#2005-10-11| 488.31
#2005-10-12| 476.69
#2005-10-13| 478.43
#2005-10-14| 469.31
#2005-10-17| 472.65
#2005-10-18| 477.58
#2005-10-19| 465.45
#2005-10-20| 466.49
#2005-10-21| 466.51
#2005-10-24| 461.84
#2005-10-25| 464.73
#2005-10-26| 464.49
#2005-10-27| 460.94
#2005-10-28| 453.55
#2005-10-31| 461.46
#2005-11-01| 469.79
#2005-11-02| 472.00
#2005-11-03| 472.33
#2005-11-04| 474.89
#2005-11-07| 466.61
#2005-11-08| 466.23
#2005-11-09| 473.97
#2005-11-10| 475.96
#2005-11-11| 475.85
#2005-11-14| 472.73
#2005-11-15| 475.20
#2005-11-16| 476.78
#2005-11-17| 483.45
#2005-11-18| 486.38
#2005-11-21| 485.95
#2005-11-22| 486.19
#2005-11-23| 494.61
#2005-11-24| .
#2005-11-25| 492.47
#2005-11-28| 495.45
#2005-11-29| 490.71
#2005-11-30| 490.40
#2005-12-01| 497.10
#2005-12-02| 503.30
#2005-12-05| 503.08
#2005-12-06| 497.04
#2005-12-07| 506.81
#2005-12-08| 500.13
#2005-12-09| 500.68
#2005-12-12| 502.71
#2005-12-13| 502.56
#2005-12-14| 502.09
#2005-12-15| 505.46
#2005-12-16| 503.32
#2005-12-19| 509.98
#2005-12-20| 509.82
#2005-12-21| 511.48
#2005-12-22| 510.14
#2005-12-23| 510.90
#2005-12-26| .
#2005-12-27| 510.92
#2005-12-28| 506.93
#2005-12-29| 506.56
#2005-12-30| 502.57
#2006-01-02| .
#2006-01-03| 507.91
#2006-01-04| 521.06
#2006-01-05| 523.98
#2006-01-06| 527.52
#2006-01-09| 535.71
#2006-01-10| 533.08
#2006-01-11| 536.76
#2006-01-12| 541.37
#2006-01-13| 548.31
#2006-01-16| .
#2006-01-17| 545.78
#2006-01-18| 547.85
#2006-01-19| 558.55
#2006-01-20| 560.30
#2006-01-23| 555.06
#2006-01-24| 558.44
#2006-01-25| 558.27
#2006-01-26| 555.93
#2006-01-27| 570.18
#2006-01-30| 570.13
#2006-01-31| 570.13
#2006-02-01| 580.94
#2006-02-02| 576.01
#2006-02-03| 560.76
#2006-02-06| 575.31
#2006-02-07| 579.79
#2006-02-08| 564.75
#2006-02-09| 565.66
#2006-02-10| 568.65
#2006-02-13| 564.55
#2006-02-14| 573.59
#2006-02-15| 572.17
#2006-02-16| 565.65
#2006-02-17| 568.93
#2006-02-20| .
#2006-02-21| 583.88
#2006-02-22| 590.67
#2006-02-23| 591.83
#2006-02-24| 586.12
#2006-02-27| 586.93
#2006-02-28| 582.86
#2006-03-01| 580.06
#2006-03-02| 583.49
#2006-03-03| 584.76
#2006-03-06| 586.85
#2006-03-07| 571.59
#2006-03-08| 559.84
#2006-03-09| 557.78
#2006-03-10| 555.42
#2006-03-13| 563.76
#2006-03-14| 567.35
#2006-03-15| 575.65
#2006-03-16| 575.65
#2006-03-17| 580.33
#2006-03-20| 588.56
#2006-03-21| 592.72
#2006-03-22| 583.45
#2006-03-23| 592.97
#2006-03-24| 594.69
#2006-03-27| 600.28
#2006-03-28| 600.35
#2006-03-29| 595.07
#2006-03-30| 604.01
#2006-03-31| 599.65
#2006-04-03| 605.81
#2006-04-04| 611.17
#2006-04-05| 611.19
#2006-04-06| 617.53
#2006-04-07| 609.06
#2006-04-10| 604.54
#2006-04-11| 607.70
#2006-04-12| 598.85
#2006-04-13| 602.38
#2006-04-14| .
#2006-04-17| 602.41
#2006-04-18| 614.53
#2006-04-19| 621.79
#2006-04-20| 627.23
#2006-04-21| 619.15
#2006-04-24| 608.34
#2006-04-25| 595.37
#2006-04-26| 600.98
#2006-04-27| 598.14
#2006-04-28| 600.66
#2006-05-01| 600.68
#2006-05-02| 611.35
#2006-05-03| 617.55
#2006-05-04| 620.41
#2006-05-05| 620.44
#2006-05-08| 635.49
#2006-05-09| 637.31
#2006-05-10| 638.56
#2006-05-11| 638.77
#2006-05-12| 634.11
#2006-05-15| 616.42
#2006-05-16| 608.27
#2006-05-17| 618.93
#2006-05-18| 605.89
#2006-05-19| 608.08
#2006-05-22| 581.76
#2006-05-23| 583.49
#2006-05-24| 585.05
#2006-05-25| 576.47
#2006-05-26| 576.07
#2006-05-29| .
#2006-05-30| 581.77
#2006-05-31| 581.76
#2006-06-01| 572.23
#2006-06-02| 585.21
#2006-06-05| 597.54
#2006-06-06| 596.34
#2006-06-07| 590.78
#2006-06-08| 571.19
#2006-06-09| 564.91
#2006-06-12| 561.17
#2006-06-13| 542.00
#2006-06-14| 538.08
#2006-06-15| 550.84
#2006-06-16| 571.81
#2006-06-19| 562.12
#2006-06-20| 553.46
#2006-06-21| 557.75
#2006-06-22| 564.49
#2006-06-23| 565.82
#2006-06-26| 571.00
#2006-06-27| 576.05
#2006-06-28| 582.93
#2006-06-29| 592.05
#2006-06-30| 605.88
#2006-07-03| 610.08
#2006-07-04| .
#2006-07-05| 600.10
#2006-07-06| 606.84
#2006-07-07| 609.63
#2006-07-10| 610.85
#2006-07-11| 607.57
#2006-07-12| 610.80
#2006-07-13| 600.23
#2006-07-14| 593.99
#2006-07-17| 588.11
#2006-07-18| 588.19
#2006-07-19| 589.31
#2006-07-20| 604.18
#2006-07-21| 600.79
#2006-07-24| 600.63
#2006-07-25| 602.87
#2006-07-26| 601.15
#2006-07-27| 611.75
#2006-07-28| 614.33
#2006-07-31| 612.52
#2006-08-01| 607.29
#2006-08-02| 609.80
#2006-08-03| 618.16
#2006-08-04| 614.64
#2006-08-07| 619.56
#2006-08-08| 621.93
#2006-08-09| 632.71
#2006-08-10| 631.03
#2006-08-11| 631.70
#2006-08-14| 632.30
#2006-08-15| 630.51
#2006-08-16| 634.86
#2006-08-17| 630.73
#2006-08-18| 627.96
#2006-08-21| 618.81
#2006-08-22| 625.57
#2006-08-23| 621.54
#2006-08-24| 615.90
#2006-08-25| 614.98
#2006-08-28| 613.38
#2006-08-29| 619.47
#2006-08-30| 622.86
#2006-08-31| 622.27
#2006-09-01| 622.61
#2006-09-04| .
#2006-09-05| 626.94
#2006-09-06| 623.63
#2006-09-07| 620.55
#2006-09-08| 622.62
#2006-09-11| 613.94
#2006-09-12| 616.05
#2006-09-13| 616.54
#2006-09-14| 615.74
#2006-09-15| 614.04
#2006-09-18| 617.53
#2006-09-19| 617.44
#2006-09-20| 622.20
#2006-09-21| 630.72
#2006-09-22| 630.08
#2006-09-25| 627.72
#2006-09-26| 615.70
#2006-09-27| 624.70
#2006-09-28| 627.81
#2006-09-29| 628.43
#2006-10-02| 628.42
#2006-10-03| 636.86
#2006-10-04| 637.36
#2006-10-05| 642.04
#2006-10-06| 639.81
#2006-10-09| 632.15
#2006-10-10| 638.87
#2006-10-11| 643.02
#2006-10-12| 650.80
#2006-10-13| 658.41
#2006-10-16| 659.47
#2006-10-17| 661.51
#2006-10-18| 663.16
#2006-10-19| 662.44
#2006-10-20| 668.46
#2006-10-23| 661.60
#2006-10-24| 664.89
#2006-10-25| 665.42
#2006-10-26| 672.56
#2006-10-27| 659.96
#2006-10-30| 660.24
#2006-10-31| 661.54
#2006-11-01| 667.26
#2006-11-02| 676.57
#2006-11-03| 676.45
#2006-11-06| 682.66
#2006-11-07| 680.93
#2006-11-08| 676.89
#2006-11-09| 692.10
#2006-11-10| 691.53
#2006-11-13| 704.85
#2006-11-14| 713.42
#2006-11-15| 735.96
#2006-11-16| 742.16
#2006-11-17| 738.27
#2006-11-20| 737.19
#2006-11-21| 741.78
#2006-11-22| 767.37
#2006-11-23| .
#2006-11-24| 759.90
#2006-11-27| 745.57
#2006-11-28| 709.30
#2006-11-29| 733.39
#2006-11-30| 744.43
#2006-12-01| 738.54
#2006-12-04| 739.82
#2006-12-05| 756.96
#2006-12-06| 766.97
#2006-12-07| 756.45
#2006-12-08| 749.82
#2006-12-11| 761.55
#2006-12-12| 760.02
#2006-12-13| 751.74
#2006-12-14| 763.96
#2006-12-15| 771.09
#2006-12-18| 786.50
#2006-12-19| 778.01
#2006-12-20| 798.78
#2006-12-21| 806.23
#2006-12-22| 814.85
#2006-12-25| .
#2006-12-26| 814.65
#2006-12-27| 869.34
#2006-12-28| 879.37
#2006-12-29| 874.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 915.95
#2007-01-04| 877.42
#2007-01-05| 873.72
#2007-01-08| 854.04
#2007-01-09| 835.57
#2007-01-10| 817.66
#2007-01-11| 809.88
#2007-01-12| 821.61
#2007-01-15| .
#2007-01-16| 849.76
#2007-01-17| 843.45
#2007-01-18| 840.88
#2007-01-19| 837.42
#2007-01-22| 853.27
#2007-01-23| 849.40
#2007-01-24| 857.86
#2007-01-25| 847.05
#2007-01-26| 825.74
#2007-01-29| 820.82
#2007-01-30| 830.27
#2007-01-31| 814.98
#2007-02-01| 812.97
#2007-02-02| 818.82
#2007-02-05| 817.60
#2007-02-06| 823.52
#2007-02-07| 841.27
#2007-02-08| 851.29
#2007-02-09| 849.03
#2007-02-12| 849.00
#2007-02-13| 829.01
#2007-02-14| 830.90
#2007-02-15| 843.32
#2007-02-16| 846.62
#2007-02-19| .
#2007-02-20| 846.58
#2007-02-21| 847.81
#2007-02-22| 849.27
#2007-02-23| 841.09
#2007-02-26| 829.46
#2007-02-27| 808.81
#2007-02-28| 785.97
#2007-03-01| 764.99
#2007-03-02| 764.96
#2007-03-05| 729.24
#2007-03-06| 753.22
#2007-03-07| 752.39
#2007-03-08| 772.38
#2007-03-09| 777.02
#2007-03-12| 789.69
#2007-03-13| 781.48
#2007-03-14| 758.86
#2007-03-15| 766.32
#2007-03-16| 773.25
#2007-03-19| 785.19
#2007-03-20| 787.52
#2007-03-21| 794.32
#2007-03-22| 797.84
#2007-03-23| 800.46
#2007-03-26| 802.64
#2007-03-27| 800.89
#2007-03-28| 793.45
#2007-03-29| 806.73
#2007-03-30| 805.75
#2007-04-02| 806.70
#2007-04-03| 811.91
#2007-04-04| 820.33
#2007-04-05| 820.33
#2007-04-06| .
#2007-04-09| 820.18
#2007-04-10| 827.07
#2007-04-11| 835.79
#2007-04-12| 836.87
#2007-04-13| 833.83
#2007-04-16| 850.29
#2007-04-17| 858.50
#2007-04-18| 865.55
#2007-04-19| 837.36
#2007-04-20| 850.56
#2007-04-23| 851.53
#2007-04-24| 850.69
#2007-04-25| 845.86
#2007-04-26| 852.90
#2007-04-27| 842.81
#2007-04-30| 833.66
#2007-05-01| 833.53
#2007-05-02| 830.06
#2007-05-03| 843.86
#2007-05-04| 856.95
#2007-05-07| 864.45
#2007-05-08| 858.80
#2007-05-09| 863.00
#2007-05-10| 859.82
#2007-05-11| 847.16
#2007-05-14| 881.04
#2007-05-15| 877.42
#2007-05-16| 879.00
#2007-05-17| 879.00
#2007-05-18| 874.60
#2007-05-21| 872.36
#2007-05-22| 868.69
#2007-05-23| 869.18
#2007-05-24| 869.15
#2007-05-25| 852.70
#2007-05-28| .
#2007-05-29| 849.82
#2007-05-30| 836.89
#2007-05-31| 859.01
#2007-06-01| 867.04
#2007-06-04| 870.80
#2007-06-05| 875.17
#2007-06-06| 873.05
#2007-06-07| 869.89
#2007-06-08| 857.90
#2007-06-11| 862.72
#2007-06-12| 864.42
#2007-06-13| 864.12
#2007-06-14| 886.97
#2007-06-15| 905.56
#2007-06-18| 949.86
#2007-06-19| 949.88
#2007-06-20| 949.24
#2007-06-21| 971.57
#2007-06-22| 970.77
#2007-06-25| 956.80
#2007-06-26| 950.93
#2007-06-27| 953.40
#2007-06-28| 967.59
#2007-06-29| 961.34
#2007-07-02| 961.63
#2007-07-03| 988.47
#2007-07-04| .
#2007-07-05|1011.65
#2007-07-06|1021.52
#2007-07-09|1041.64
#2007-07-10|1059.68
#2007-07-11|1040.69
#2007-07-12|1040.27
#2007-07-13|1054.75
#2007-07-16|1044.36
#2007-07-17|1049.18
#2007-07-18|1029.54
#2007-07-19|1042.67
#2007-07-20|1064.85
#2007-07-23|1075.40
#2007-07-24|1076.96
#2007-07-25|1065.89
#2007-07-26|1059.53
#2007-07-27|1024.40
#2007-07-30|1032.25
#2007-07-31|1059.82
#2007-08-01|1016.03
#2007-08-02|1013.36
#2007-08-03|1021.54
#2007-08-06| 981.77
#2007-08-07| 972.45
#2007-08-08|1013.88
#2007-08-09|1014.88
#2007-08-10| 982.75
#2007-08-13| 987.95
#2007-08-14| 989.87
#2007-08-15| 957.41
#2007-08-16| 908.51
#2007-08-17| 882.51
#2007-08-20| 966.64
#2007-08-21| 991.42
#2007-08-22|1022.61
#2007-08-23|1051.31
#2007-08-24|1051.54
#2007-08-27|1106.43
#2007-08-28|1098.20
#2007-08-29|1077.62
#2007-08-30|1106.42
#2007-08-31|1140.61
#2007-09-03| .
#2007-09-04|1145.04
#2007-09-05|1146.42
#2007-09-06|1156.50
#2007-09-07|1162.23
#2007-09-10|1157.80
#2007-09-11|1151.39
#2007-09-12|1157.89
#2007-09-13|1161.79
#2007-09-14|1185.41
#2007-09-17|1176.42
#2007-09-18|1176.90
#2007-09-19|1224.72
#2007-09-20|1250.22
#2007-09-21|1259.55
#2007-09-24|1310.03
#2007-09-25|1283.41
#2007-09-26|1283.73
#2007-09-27|1310.49
#2007-09-28|1323.55
#2007-10-01|1323.38
#2007-10-02|1385.30
#2007-10-03|1349.37
#2007-10-04|1306.39
#2007-10-05|1356.85
#2007-10-08|1362.28
#2007-10-09|1378.93
#2007-10-10|1415.89
#2007-10-11|1463.90
#2007-10-12|1448.01
#2007-10-15|1484.29
#2007-10-16|1463.59
#2007-10-17|1475.71
#2007-10-18|1485.45
#2007-10-19|1485.42
#2007-10-22|1424.21
#2007-10-23|1480.33
#2007-10-24|1480.87
#2007-10-25|1503.93
#2007-10-26|1513.37
#2007-10-29|1573.32
#2007-10-30|1606.19
#2007-10-31|1588.78
#2007-11-01|1592.62
#2007-11-02|1540.20
#2007-11-05|1444.61
#2007-11-06|1462.90
#2007-11-07|1473.27
#2007-11-08|1414.36
#2007-11-09|1410.08
#2007-11-12|1332.41
#2007-11-13|1329.06
#2007-11-14|1418.84
#2007-11-15|1395.55
#2007-11-16|1334.57
#2007-11-19|1317.37
#2007-11-20|1341.25
#2007-11-21|1276.70
#2007-11-22| .
#2007-11-23|1263.97
#2007-11-26|1323.79
#2007-11-27|1303.84
#2007-11-28|1314.91
#2007-11-29|1359.35
#2007-11-30|1367.29
#2007-12-03|1366.13
#2007-12-04|1367.61
#2007-12-05|1403.97
#2007-12-06|1412.13
#2007-12-07|1389.13
#2007-12-10|1359.16
#2007-12-11|1384.67
#2007-12-12|1345.57
#2007-12-13|1299.18
#2007-12-14|1273.04
#2007-12-17|1230.44
#2007-12-18|1230.27
#2007-12-19|1247.83
#2007-12-20|1253.41
#2007-12-21|1272.87
#2007-12-24|1308.10
#2007-12-25| .
#2007-12-26|1307.65
#2007-12-27|1291.82
#2007-12-28|1263.40
#2007-12-31|1278.78
#2008-01-01| .
#2008-01-02|1264.30
#2008-01-03|1219.69
#2008-01-04|1248.71
#2008-01-07|1221.20
#2008-01-08|1232.60
#2008-01-09|1271.12
#2008-01-10|1262.85
#2008-01-11|1248.60
#2008-01-14|1218.34
#2008-01-15|1182.05
#2008-01-16|1111.49
#2008-01-17|1141.69
#2008-01-18|1149.64
#2008-01-21| .
#2008-01-22| 956.59
#2008-01-23|1070.62
#2008-01-24|1045.73
#2008-01-25|1130.58
#2008-01-28|1073.46
#2008-01-29|1078.07
#2008-01-30|1030.60
#2008-01-31|1015.21
#2008-02-01|1077.98
#2008-02-04|1138.47
#2008-02-05|1131.80
#2008-02-06|1060.56
#2008-02-07|1060.71
#2008-02-08|1060.75
#2008-02-11|1015.21
#2008-02-12|1030.49
#2008-02-13|1048.07
#2008-02-14|1094.10
#2008-02-15|1111.61
#2008-02-18| .
#2008-02-19|1120.94
#2008-02-20|1089.73
#2008-02-21|1090.64
#2008-02-22|1073.20
#2008-02-25|1065.57
#2008-02-26|1077.94
#2008-02-27|1124.83
#2008-02-28|1134.50
#2008-02-29|1131.62
#2008-03-03|1091.49
#2008-03-04|1059.97
#2008-03-05|1050.01
#2008-03-06|1063.37
#2008-03-07|1030.33
#2008-03-10|1026.55
#2008-03-11|1034.13
#2008-03-12|1055.52
#2008-03-13| 993.48
#2008-03-14| 983.00
#2008-03-17| 918.60
#2008-03-18| 926.15
#2008-03-19| 960.64
#2008-03-20| 911.51
#2008-03-21| .
#2008-03-24| 911.33
#2008-03-25| 986.45
#2008-03-26|1000.30
#2008-03-27|1006.91
#2008-03-28|1050.41
#2008-03-31|1024.02
#2008-04-01|1041.32
#2008-04-02|1085.46
#2008-04-03|1111.98
#2008-04-04|1112.05
#2008-04-07|1131.33
#2008-04-08|1113.85
#2008-04-09|1092.62
#2008-04-10|1112.07
#2008-04-11|1142.15
#2008-04-14|1085.57
#2008-04-15|1090.55
#2008-04-16|1088.56
#2008-04-17|1109.95
#2008-04-18|1096.39
#2008-04-21|1122.70
#2008-04-22|1145.74
#2008-04-23|1169.80
#2008-04-24|1203.93
#2008-04-25|1189.29
#2008-04-28|1197.99
#2008-04-29|1208.49
#2008-04-30|1200.41
#2008-05-01|1200.61
#2008-05-02|1226.83
#2008-05-05|1222.28
#2008-05-06|1230.03
#2008-05-07|1192.91
#2008-05-08|1180.27
#2008-05-09|1161.34
#2008-05-12|1161.43
#2008-05-13|1195.80
#2008-05-14|1199.39
#2008-05-15|1203.22
#2008-05-16|1203.75
#2008-05-19|1213.43
#2008-05-20|1181.14
#2008-05-21|1200.58
#2008-05-22|1175.51
#2008-05-23|1154.65
#2008-05-26| .
#2008-05-27|1126.27
#2008-05-28|1124.10
#2008-05-29|1133.66
#2008-05-30|1152.41
#2008-06-02|1168.22
#2008-06-03|1143.10
#2008-06-04|1127.47
#2008-06-05|1127.85
#2008-06-06|1140.16
#2008-06-09|1140.30
#2008-06-10|1084.31
#2008-06-11|1078.75
#2008-06-12|1065.69
#2008-06-13|1041.37
#2008-06-16|1067.87
#2008-06-17|1066.23
#2008-06-18|1081.39
#2008-06-19|1052.65
#2008-06-20|1045.94
#2008-06-23|1044.03
#2008-06-24|1029.95
#2008-06-25|1045.60
#2008-06-26|1035.92
#2008-06-27|1015.09
#2008-06-30|1023.71
#2008-07-01|1023.54
#2008-07-02|1004.02
#2008-07-03| 967.53
#2008-07-04| .
#2008-07-07|1007.26
#2008-07-08| 975.39
#2008-07-09|1014.31
#2008-07-10|1027.98
#2008-07-11|1048.55
#2008-07-14|1043.47
#2008-07-15| 999.21
#2008-07-16|1000.24
#2008-07-17|1026.38
#2008-07-18|1030.31
#2008-07-21|1057.18
#2008-07-22|1058.96
#2008-07-23|1091.12
#2008-07-24|1087.11
#2008-07-25|1065.30
#2008-07-28|1061.51
#2008-07-29|1041.26
#2008-07-30|1068.18
#2008-07-31|1069.85
#2008-08-01|1077.04
#2008-08-04|1056.06
#2008-08-05|1030.53
#2008-08-06|1030.53
#2008-08-07|1034.28
#2008-08-08|1015.07
#2008-08-11|1009.37
#2008-08-12| 990.62
#2008-08-13| 958.93
#2008-08-14| 965.67
#2008-08-15| 957.86
#2008-08-18| 946.26
#2008-08-19| 925.70
#2008-08-20| 959.44
#2008-08-21| 938.71
#2008-08-22| 938.72
#2008-08-25| 972.30
#2008-08-26| 975.32
#2008-08-27|1002.62
#2008-08-28| 981.04
#2008-08-29| 993.18
#2008-09-01| .
#2008-09-02| 973.16
#2008-09-03| 945.96
#2008-09-04| 934.96
#2008-09-05| 915.68
#2008-09-08| 952.56
#2008-09-09| 931.85
#2008-09-10| 902.66
#2008-09-11| 865.53
#2008-09-12| 855.79
#2008-09-15| 856.19
#2008-09-16| 794.00
#2008-09-17| 745.72
#2008-09-18| 745.76
#2008-09-19| 856.45
#2008-09-22| 874.00
#2008-09-23| 835.68
#2008-09-24| 836.73
#2008-09-25| 836.32
#2008-09-26| 822.84
#2008-09-29| 776.01
#2008-09-30| 789.21
#2008-10-01| 789.00
#2008-10-02| 802.19
#2008-10-03| 771.98
#2008-10-06| 719.71
#2008-10-07| 719.43
#2008-10-08| 643.44
#2008-10-09| 669.31
#2008-10-10| 621.09
#2008-10-13| 698.78
#2008-10-14| 728.02
#2008-10-15| 683.25
#2008-10-16| 640.17
#2008-10-17| 605.18
#2008-10-20| 641.00
#2008-10-21| 622.11
#2008-10-22| 578.88
#2008-10-23| 556.68
#2008-10-24| 510.69
#2008-10-27| 451.36
#2008-10-28| 520.36
#2008-10-29| 524.82
#2008-10-30| 607.16
#2008-10-31| 598.19
#2008-11-03| 616.82
#2008-11-04| 625.12
#2008-11-05| 653.15
#2008-11-06| 597.00
#2008-11-07| 617.15
#2008-11-10| 662.14
#2008-11-11| 635.69
#2008-11-12| 637.05
#2008-11-13| 608.59
#2008-11-14| 626.89
#2008-11-17| 625.22
#2008-11-18| 594.62
#2008-11-19| 583.59
#2008-11-20| 558.33
#2008-11-21| 579.77
#2008-11-24| 574.66
#2008-11-25| 598.00
#2008-11-26| 619.11
#2008-11-27| .
#2008-11-28| 637.48
#2008-12-01| 657.47
#2008-12-02| 626.98
#2008-12-03| 644.21
#2008-12-04| 646.23
#2008-12-05| 662.34
#2008-12-08| 722.85
#2008-12-09| 703.85
#2008-12-10| 745.97
#2008-12-11| 744.75
#2008-12-12| 700.85
#2008-12-15| 702.83
#2008-12-16| 706.35
#2008-12-17| 730.24
#2008-12-18| 736.25
#2008-12-19| 731.39
#2008-12-22| 703.93
#2008-12-23| 675.02
#2008-12-24| 670.09
#2008-12-25| .
#2008-12-26| 670.12
#2008-12-29| 676.28
#2008-12-30| 671.47
#2008-12-31| 680.13
#2009-01-01| .
#2009-01-02| 715.31
#2009-01-05| 742.46
#2009-01-06| 730.28
#2009-01-07| 689.47
#2009-01-08| 654.01
#2009-01-09| 652.09
#2009-01-12| 623.64
#2009-01-13| 610.70
#2009-01-14| 622.16
#2009-01-15| 609.18
#2009-01-16| 618.33
#2009-01-19| .
#2009-01-20| 605.42
#2009-01-21| 587.49
#2009-01-22| 591.31
#2009-01-23| 585.23
#2009-01-26| 585.25
#2009-01-27| 585.01
#2009-01-28| 585.09
#2009-01-29| 613.87
#2009-01-30| 616.23
#2009-02-02| 599.63
#2009-02-03| 602.93
#2009-02-04| 623.86
#2009-02-05| 638.01
#2009-02-06| 658.61
#2009-02-09| 661.67
#2009-02-10| 670.16
#2009-02-11| 653.35
#2009-02-12| 635.55
#2009-02-13| 650.46
#2009-02-16| .
#2009-02-17| 617.16
#2009-02-18| 619.39
#2009-02-19| 623.72
#2009-02-20| 608.45
#2009-02-23| 632.43
#2009-02-24| 613.75
#2009-02-25| 625.80
#2009-02-26| 612.80
#2009-02-27| 609.81
#2009-03-02| 582.93
#2009-03-03| 584.05
#2009-03-04| 608.29
#2009-03-05| 608.40
#2009-03-06| 604.02
#2009-03-09| 595.00
#2009-03-10| 604.54
#2009-03-11| 613.83
#2009-03-12| 610.08
#2009-03-13| 636.17
#2009-03-16| 658.47
#2009-03-17| 651.72
#2009-03-18| 665.40
#2009-03-19| 668.72
#2009-03-20| 645.11
#2009-03-23| 683.98
#2009-03-24| 694.54
#2009-03-25| 684.36
#2009-03-26| 726.94
#2009-03-27| 727.24
#2009-03-30| 678.73
#2009-03-31| 692.93
#2009-04-01| 688.44
#2009-04-02| 727.48
#2009-04-03| 723.55
#2009-04-06| 739.55
#2009-04-07| 739.39
#2009-04-08| 724.27
#2009-04-09| 743.49
#2009-04-10| .
#2009-04-13| 743.47
#2009-04-14| 766.94
#2009-04-15| 774.67
#2009-04-16| 766.28
#2009-04-17| 762.73
#2009-04-20| 771.83
#2009-04-21| 751.91
#2009-04-22| 724.16
#2009-04-23| 739.51
#2009-04-24| 742.18
#2009-04-27| 716.69
#2009-04-28| 707.70
#2009-04-29| 732.24
#2009-04-30| 752.54
#2009-05-01| 752.55
#2009-05-04| 800.01
#2009-05-05| 795.35
#2009-05-06| 801.88
#2009-05-07| 819.78
#2009-05-08| 837.58
#2009-05-11| 810.56
#2009-05-12| 811.12
#2009-05-13| 806.78
#2009-05-14| 786.88
#2009-05-15| 798.70
#2009-05-18| 813.25
#2009-05-19| 830.81
#2009-05-20| 826.63
#2009-05-21| 817.32
#2009-05-22| 807.44
#2009-05-25| .
#2009-05-26| 796.13
#2009-05-27| 835.88
#2009-05-28| 835.89
#2009-05-29| 853.51
#2009-06-01| 891.50
#2009-06-02| 867.46
#2009-06-03| 880.47
#2009-06-04| 872.90
#2009-06-05| 886.30
#2009-06-08| 874.34
#2009-06-09| 862.98
#2009-06-10| 903.91
#2009-06-11| 911.39
#2009-06-12| 917.89
#2009-06-15| 905.36
#2009-06-16| 896.45
#2009-06-17| 894.10
#2009-06-18| 872.71
#2009-06-19| 885.63
#2009-06-22| 894.81
#2009-06-23| 868.57
#2009-06-24| 890.09
#2009-06-25| 910.73
#2009-06-26| 927.21
#2009-06-29| 924.62
#2009-06-30| 919.05
#2009-07-01| 919.04
#2009-07-02| 917.43
#2009-07-03| .
#2009-07-06| 901.27
#2009-07-07| 889.87
#2009-07-08| 881.69
#2009-07-09| 883.98
#2009-07-10| 878.93
#2009-07-13| 854.23
#2009-07-14| 884.35
#2009-07-15| 900.88
#2009-07-16| 902.96
#2009-07-17| 923.13
#2009-07-20| 956.42
#2009-07-21| 951.03
#2009-07-22| 936.97
#2009-07-23| 963.93
#2009-07-24| 975.19
#2009-07-27| 991.03
#2009-07-28|1010.24
#2009-07-29| 984.13
#2009-07-30| 983.43
#2009-07-31| 992.46
#2009-08-03|1006.57
#2009-08-04| 991.47
#2009-08-05| 973.43
#2009-08-06| 984.65
#2009-08-07| 957.49
#2009-08-10| 985.35
#2009-08-11| 993.17
#2009-08-12| 966.82
#2009-08-13| 987.43
#2009-08-14| 988.38
#2009-08-17| 950.13
#2009-08-18| 953.05
#2009-08-19| 937.70
#2009-08-20| 951.87
#2009-08-21| 944.25
#2009-08-24| 963.08
#2009-08-25| 958.78
#2009-08-26| 956.35
#2009-08-27| 949.33
#2009-08-28| 941.47
#2009-08-31| 931.65
#2009-09-01| 935.47
#2009-09-02| 922.46
#2009-09-03| 938.04
#2009-09-04| 968.65
#2009-09-07| .
#2009-09-08|1007.67
#2009-09-09| 994.91
#2009-09-10|1005.93
#2009-09-11|1009.39
#2009-09-14|1000.07
#2009-09-15| 995.84
#2009-09-16|1021.92
#2009-09-17|1032.88
#2009-09-18|1027.05
#2009-09-21|1018.22
#2009-09-22|1024.40
#2009-09-23|1019.36
#2009-09-24| 991.33
#2009-09-25| 992.78
#2009-09-28| 970.10
#2009-09-29| 988.07
#2009-09-30| 979.18
#2009-10-01| 979.18
#2009-10-02| 957.77
#2009-10-05| 966.84
#2009-10-06| 991.40
#2009-10-07|1015.79
#2009-10-08|1024.80
#2009-10-09|1026.35
#2009-10-12|1018.59
#2009-10-13|1030.62
#2009-10-14|1052.67
#2009-10-15|1060.12
#2009-10-16|1051.82
#2009-10-19|1069.58
#2009-10-20|1076.49
#2009-10-21|1071.16
#2009-10-22|1070.16
#2009-10-23|1094.01
#2009-10-26|1094.01
#2009-10-27|1076.96
#2009-10-28|1053.88
#2009-10-29|1026.32
#2009-10-30|1052.39
#2009-11-02|1050.22
#2009-11-03|1030.47
#2009-11-04|1055.26
#2009-11-05|1049.83
#2009-11-06|1064.94
#2009-11-09|1086.78
#2009-11-10|1093.43
#2009-11-11|1105.47
#2009-11-12|1094.80
#2009-11-13|1104.87
#2009-11-16|1128.42
#2009-11-17|1128.64
#2009-11-18|1125.22
#2009-11-19|1109.44
#2009-11-20|1099.22
#2009-11-23|1123.54
#2009-11-24|1101.04
#2009-11-25|1106.37
#2009-11-26| .
#2009-11-27|1031.23
#2009-11-30|1071.25
#2009-12-01|1089.34
#2009-12-02|1101.65
#2009-12-03|1111.83
#2009-12-04|1110.40
#2009-12-07|1101.33
#2009-12-08|1086.00
#2009-12-09|1068.27
#2009-12-10|1062.89
#2009-12-11|1071.20
#2009-12-14|1079.12
#2009-12-15|1064.91
#2009-12-16|1050.00
#2009-12-17|1034.37
#2009-12-18|1019.56
#2009-12-21|1009.46
#2009-12-22|1022.05
#2009-12-23|1034.58
#2009-12-24|1046.65
#2009-12-25| .
#2009-12-28|1046.72
#2009-12-29|1044.53
#2009-12-30|1038.66
#2009-12-31|1062.51
#2010-01-01| .
#2010-01-04|1057.35
#2010-01-05|1085.39
#2010-01-06|1088.94
#2010-01-07|1074.90
#2010-01-08|1071.97
#2010-01-11|1077.03
#2010-01-12|1067.15
#2010-01-13|1033.39
#2010-01-14|1028.24
#2010-01-15|1028.35
#2010-01-18| .
#2010-01-19|1043.85
#2010-01-20|1019.95
#2010-01-21| 996.36
#2010-01-22| 997.62
#2010-01-25| 989.01
#2010-01-26| 955.34
#2010-01-27| 951.59
#2010-01-28| 975.43
#2010-01-29| 961.10
#2010-02-01| 969.99
#2010-02-02| 967.54
#2010-02-03| 992.92
#2010-02-04| 973.63
#2010-02-05| 938.17
#2010-02-08| 930.53
#2010-02-09| 944.98
#2010-02-10| 953.41
#2010-02-11| 970.82
#2010-02-12| 968.54
#2010-02-15| .
#2010-02-16| 968.56
#2010-02-17| 981.21
#2010-02-18| 973.85
#2010-02-19| 946.33
#2010-02-22| 967.12
#2010-02-23| 977.14
#2010-02-24| 966.13
#2010-02-25| 958.27
#2010-02-26| 969.76
#2010-03-01| 998.87
#2010-03-02|1004.65
#2010-03-03|1003.51
#2010-03-04| 981.93
#2010-03-05| 996.11
#2010-03-08|1017.78
#2010-03-09|1018.68
#2010-03-10|1022.34
#2010-03-11|1020.46
#2010-03-12|1019.87
#2010-03-15|1007.37
#2010-03-16|1005.09
#2010-03-17|1023.48
#2010-03-18|1021.92
#2010-03-19|1026.15
#2010-03-22|1005.23
#2010-03-23|1005.75
#2010-03-24|1008.87
#2010-03-25| 999.10
#2010-03-26|1006.46
#2010-03-29|1018.70
#2010-03-30|1031.35
#2010-03-31|1032.62
#2010-04-01|1052.83
#2010-04-02| .
#2010-04-05|1052.98
#2010-04-06|1053.11
#2010-04-07|1083.75
#2010-04-08|1078.36
#2010-04-09|1092.49
#2010-04-12|1082.41
#2010-04-13|1077.47
#2010-04-14|1080.63
#2010-04-15|1077.79
#2010-04-16|1055.52
#2010-04-19|1032.12
#2010-04-20|1048.02
#2010-04-21|1039.36
#2010-04-22|1037.03
#2010-04-23|1027.89
#2010-04-26|1044.18
#2010-04-27|1027.98
#2010-04-28|1014.00
#2010-04-29|1006.03
#2010-04-30|1031.63
#2010-05-03|1016.50
#2010-05-04|1012.14
#2010-05-05| 986.90
#2010-05-06| 976.61
#2010-05-07| 972.39
#2010-05-10| 996.73
#2010-05-11| 983.24
#2010-05-12| 982.73
#2010-05-13| 998.01
#2010-05-14| 988.36
#2010-05-17| 961.57
#2010-05-18| 975.09
#2010-05-19| 950.16
#2010-05-20| 943.89
#2010-05-21| 943.80
#2010-05-24| 957.50
#2010-05-25| 917.61
#2010-05-26| 940.23
#2010-05-27| 954.83
#2010-05-28| 974.25
#2010-05-31| .
#2010-06-01| 958.22
#2010-06-02| 953.39
#2010-06-03| 969.84
#2010-06-04| 969.26
#2010-06-07| 948.97
#2010-06-08| 950.72
#2010-06-09| 956.29
#2010-06-10| 957.99
#2010-06-11| 969.48
#2010-06-14| 980.99
#2010-06-15| 983.34
#2010-06-16| 983.39
#2010-06-17| 988.38
#2010-06-18| 996.90
#2010-06-21|1037.31
#2010-06-22|1031.80
#2010-06-23|1029.06
#2010-06-24|1024.02
#2010-06-25|1021.37
#2010-06-28|1022.63
#2010-06-29| 997.56
#2010-06-30| 987.17
#2010-07-01| 986.11
#2010-07-02| 968.46
#2010-07-05| .
#2010-07-06| 983.33
#2010-07-07| 971.77
#2010-07-08| 978.71
#2010-07-09| 998.00
#2010-07-12|1007.44
#2010-07-13|1006.56
#2010-07-14|1008.33
#2010-07-15| 990.02
#2010-07-16| 986.33
#2010-07-19| 980.97
#2010-07-20| 994.76
#2010-07-21|1008.61
#2010-07-22|1012.15
#2010-07-23|1024.99
#2010-07-26|1019.95
#2010-07-27|1026.33
#2010-07-28|1031.20
#2010-07-29|1030.17
#2010-07-30|1028.05
#2010-08-02|1049.69
#2010-08-03|1048.51
#2010-08-04|1051.61
#2010-08-05|1051.59
#2010-08-06|1054.53
#2010-08-09|1061.50
#2010-08-10|1038.23
#2010-08-11|1020.96
#2010-08-12|1012.70
#2010-08-13|1016.19
#2010-08-16|1024.19
#2010-08-17|1024.64
#2010-08-18|1020.33
#2010-08-19|1024.65
#2010-08-20|1021.16
#2010-08-23|1012.18
#2010-08-24|1003.23
#2010-08-25|1000.16
#2010-08-26| 997.24
#2010-08-27| 997.88
#2010-08-30|1007.33
#2010-08-31| 997.86
#2010-09-01|1003.19
#2010-09-02|1015.28
#2010-09-03|1020.89
#2010-09-06| .
#2010-09-07|1037.65
#2010-09-08|1023.84
#2010-09-09|1026.46
#2010-09-10|1028.23
#2010-09-13|1048.93
#2010-09-14|1052.21
#2010-09-15|1049.70
#2010-09-16|1044.63
#2010-09-17|1060.82
#2010-09-20|1057.45
#2010-09-21|1058.58
#2010-09-22|1060.78
#2010-09-23|1060.65
#2010-09-24|1063.69
#2010-09-27|1068.70
#2010-09-28|1060.21
#2010-09-29|1078.44
#2010-09-30|1073.97
#2010-10-01|1074.63
#2010-10-04|1087.17
#2010-10-05|1088.77
#2010-10-06|1101.82
#2010-10-07|1099.28
#2010-10-08|1099.88
#2010-10-11|1113.29
#2010-10-12|1112.16
#2010-10-13|1136.17
#2010-10-14|1159.14
#2010-10-15|1159.97
#2010-10-18|1144.66
#2010-10-19|1156.72
#2010-10-20|1147.43
#2010-10-21|1160.32
#2010-10-22|1148.66
#2010-10-25|1155.00
#2010-10-26|1158.40
#2010-10-27|1130.28
#2010-10-28|1136.29
#2010-10-29|1133.02
#2010-11-01|1162.57
#2010-11-02|1170.51
#2010-11-03|1193.93
#2010-11-04|1209.51
#2010-11-05|1222.04
#2010-11-08|1223.77
#2010-11-09|1212.42
#2010-11-10|1196.29
#2010-11-11|1209.27
#2010-11-12|1174.33
#2010-11-15|1158.97
#2010-11-16|1137.46
#2010-11-17|1114.38
#2010-11-18|1140.29
#2010-11-19|1138.39
#2010-11-22|1140.22
#2010-11-23|1110.31
#2010-11-24|1112.92
#2010-11-25| .
#2010-11-26|1103.43
#2010-11-29|1115.63
#2010-11-30|1107.79
#2010-12-01|1116.42
#2010-12-02|1132.81
#2010-12-03|1122.69
#2010-12-06|1113.54
#2010-12-07|1123.84
#2010-12-08|1107.93
#2010-12-09|1106.91
#2010-12-10|1104.67
#2010-12-13|1111.92
#2010-12-14|1118.86
#2010-12-15|1096.57
#2010-12-16|1082.35
#2010-12-17|1086.61
#2010-12-20|1082.14
#2010-12-21|1097.48
#2010-12-22|1095.78
#2010-12-23|1088.94
#2010-12-24| .
#2010-12-27|1081.57
#2010-12-28|1068.99
#2010-12-29|1087.19
#2010-12-30|1092.28
#2010-12-31|1102.31
#2011-01-03|1119.85
#2011-01-04|1130.84
#2011-01-05|1128.86
#2011-01-06|1126.72
#2011-01-07|1122.53
#2011-01-10|1114.08
#2011-01-11|1122.90
#2011-01-12|1140.29
#2011-01-13|1148.15
#2011-01-14|1148.66
#2011-01-17| .
#2011-01-18|1129.89
#2011-01-19|1144.22
#2011-01-20|1118.89
#2011-01-21|1110.18
#2011-01-24|1098.51
#2011-01-25|1097.67
#2011-01-26|1106.47
#2011-01-27|1101.69
#2011-01-28|1092.10
#2011-01-31|1088.75
#2011-02-01|1086.64
#2011-02-02|1103.36
#2011-02-03|1103.52
#2011-02-04|1103.37
#2011-02-07|1083.37
#2011-02-08|1082.60
#2011-02-09|1062.37
#2011-02-10|1039.12
#2011-02-11|1046.12
#2011-02-14|1068.56
#2011-02-15|1057.51
#2011-02-16|1072.15
#2011-02-17|1079.79
#2011-02-18|1095.74
#2011-02-21| .
#2011-02-22|1063.93
#2011-02-23|1055.45
#2011-02-24|1042.84
#2011-02-25|1060.99
#2011-02-28|1078.34
#2011-03-01|1092.54
#2011-03-02|1083.02
#2011-03-03|1092.75
#2011-03-04|1109.47
#2011-03-07|1107.53
#2011-03-08|1121.06
#2011-03-09|1130.95
#2011-03-10|1123.86
#2011-03-11|1104.45
#2011-03-14|1113.09
#2011-03-15|1084.10
#2011-03-16|1088.52
#2011-03-17|1069.10
#2011-03-18|1070.19
#2011-03-21|1088.23
#2011-03-22|1099.94
#2011-03-23|1099.37
#2011-03-24|1108.41
#2011-03-25|1122.93
#2011-03-28|1111.24
#2011-03-29|1113.49
#2011-03-30|1132.83
#2011-03-31|1141.24
#2011-04-01|1157.93
#2011-04-04|1173.77
#2011-04-05|1173.95
#2011-04-06|1178.00
#2011-04-07|1177.12
#2011-04-08|1180.89
#2011-04-11|1177.47
#2011-04-12|1159.13
#2011-04-13|1169.66
#2011-04-14|1162.34
#2011-04-15|1166.01
#2011-04-18|1157.11
#2011-04-19|1141.76
#2011-04-20|1166.34
#2011-04-21|1180.58
#2011-04-22| .
#2011-04-25|1179.79
#2011-04-26|1174.52
#2011-04-27|1165.64
#2011-04-28|1156.12
#2011-04-29|1150.50
#2011-05-02|1150.78
#2011-05-03|1143.84
#2011-05-04|1123.99
#2011-05-05|1120.20
#2011-05-06|1121.64
#2011-05-09|1126.84
#2011-05-10|1127.03
#2011-05-11|1130.20
#2011-05-12|1119.35
#2011-05-13|1126.52
#2011-05-16|1110.79
#2011-05-17|1113.36
#2011-05-18|1123.21
#2011-05-19|1128.80
#2011-05-20|1130.17
#2011-05-23|1104.53
#2011-05-24|1108.74
#2011-05-25|1109.68
#2011-05-26|1115.67
#2011-05-27|1129.22
#2011-05-30| .
#2011-05-31|1154.28
#2011-06-01|1150.39
#2011-06-02|1130.93
#2011-06-03|1113.98
#2011-06-06|1113.80
#2011-06-07|1110.15
#2011-06-08|1099.05
#2011-06-09|1087.30
#2011-06-10|1079.76
#2011-06-13|1087.53
#2011-06-14|1089.43
#2011-06-15|1082.40
#2011-06-16|1054.78
#2011-06-17|1047.37
#2011-06-20|1045.21
#2011-06-21|1049.74
#2011-06-22|1050.83
#2011-06-23|1040.78
#2011-06-24|1071.63
#2011-06-27|1067.18
#2011-06-28|1065.39
#2011-06-29|1061.99
#2011-06-30|1078.97
#2011-07-01|1078.97
#2011-07-04| .
#2011-07-05|1096.60
#2011-07-06|1076.86
#2011-07-07|1079.36
#2011-07-08|1089.16
#2011-07-11|1067.70
#2011-07-12|1029.42
#2011-07-13|1052.54
#2011-07-14|1052.29
#2011-07-15|1046.43
#2011-07-18|1046.15
#2011-07-19|1051.13
#2011-07-20|1056.53
#2011-07-21|1052.80
#2011-07-22|1076.45
#2011-07-25|1065.14
#2011-07-26|1084.97
#2011-07-27|1084.56
#2011-07-28|1079.97
#2011-07-29|1070.82
#2011-08-01|1082.15
#2011-08-02|1060.97
#2011-08-03|1038.41
#2011-08-04|1033.32
#2011-08-05| 993.00
#2011-08-08| 965.30
#2011-08-09| 907.93
#2011-08-10| 925.47
#2011-08-11| 925.42
#2011-08-12| 921.84
#2011-08-15| 960.42
#2011-08-16| 960.31
#2011-08-17| 958.61
#2011-08-18| 942.24
#2011-08-19| 910.30
#2011-08-22| 904.01
#2011-08-23| 925.31
#2011-08-24| 900.86
#2011-08-25| 918.79
#2011-08-26| 912.79
#2011-08-29| 936.05
#2011-08-30| 952.66
#2011-08-31| 970.97
#2011-09-01| 976.26
#2011-09-02| 957.58
#2011-09-05| .
#2011-09-06| 928.76
#2011-09-07| 947.32
#2011-09-08| 941.26
#2011-09-09| 938.33
#2011-09-12| 895.51
#2011-09-13| 895.10
#2011-09-14| 898.29
#2011-09-15| 903.59
#2011-09-16| 919.33
#2011-09-19| 889.77
#2011-09-20| 892.23
#2011-09-21| 881.27
#2011-09-22| 829.74
#2011-09-23| 814.09
#2011-09-26| 793.31
#2011-09-27| 838.41
#2011-09-28| 833.67
#2011-09-29| 834.03
#2011-09-30| 803.03
#2011-10-03| 760.06
#2011-10-04| 734.03
#2011-10-05| 734.28
#2011-10-06| 780.78
#2011-10-07| 804.18
#2011-10-10| 803.49
#2011-10-11| 836.58
#2011-10-12| 850.76
#2011-10-13| 868.99
#2011-10-14| 851.45
#2011-10-17| 872.10
#2011-10-18| 831.30
#2011-10-19| 842.74
#2011-10-20| 826.18
#2011-10-21| 829.62
#2011-10-24| 868.65
#2011-10-25| 882.44
#2011-10-26| 892.21
#2011-10-27| 931.16
#2011-10-28| 942.06
#2011-10-31| 933.42
#2011-11-01| 908.00
#2011-11-02| 930.73
#2011-11-03| 913.97
#2011-11-04| 940.20
#2011-11-07| 928.39
#2011-11-08| 927.38
#2011-11-09| 945.86
#2011-11-10| 896.49
#2011-11-11| 908.46
#2011-11-14| 925.97
#2011-11-15| 923.87
#2011-11-16| 905.57
#2011-11-17| 899.51
#2011-11-18| 876.86
#2011-11-21| 863.21
#2011-11-22| 862.61
#2011-11-23| 842.82
#2011-11-24| .
#2011-11-25| 836.12
#2011-11-28| 853.51
#2011-11-29| 862.66
#2011-11-30| 851.49
#2011-12-01| 909.77
#2011-12-02| 914.90
#2011-12-05| 920.27
#2011-12-06| 908.45
#2011-12-07| 922.50
#2011-12-08| 917.40
#2011-12-09| 890.86
#2011-12-12| 890.35
#2011-12-13| 884.12
#2011-12-14| 880.02
#2011-12-15| 863.65
#2011-12-16| 876.26
#2011-12-19| 867.63
#2011-12-20| 867.06
#2011-12-21| 883.58
#2011-12-22| 882.06
#2011-12-23| 895.36
#2011-12-26| .
#2011-12-27| 895.23
#2011-12-28| 885.81
#2011-12-29| 880.70
#2011-12-30| 881.44
#2012-01-02| .
#2012-01-03| 903.39
#2012-01-04| 893.69
#2012-01-05| 898.57
#2012-01-06| 888.00
#2012-01-09| 906.78
#2012-01-10| 919.48
#2012-01-11| 928.71
#2012-01-12| 928.15
#2012-01-13| 934.82
#2012-01-16| .
#2012-01-17| 959.85
#2012-01-18| 960.36
#2012-01-19| 974.79
#2012-01-20| 975.09
#2012-01-23| 975.23
#2012-01-24| 975.27
#2012-01-25| 975.00
#2012-01-26| 994.78
#2012-01-27| 998.04
#2012-01-30| 976.02
#2012-01-31| 992.34
#2012-02-01| 988.94
#2012-02-02|1012.76
#2012-02-03|1014.78
#2012-02-06|1010.09
#2012-02-07|1005.67
#2012-02-08|1021.26
#2012-02-09|1018.64
#2012-02-10|1001.48
#2012-02-13|1008.67
#2012-02-14|1007.34
#2012-02-15|1029.91
#2012-02-16|1024.32
#2012-02-17|1034.38
#2012-02-20| .
#2012-02-21|1034.65
#2012-02-22|1042.28
#2012-02-23|1033.24
#2012-02-24|1031.40
#2012-02-27|1019.25
#2012-02-28|1039.24
#2012-02-29|1044.34
#2012-03-01|1028.59
#2012-03-02|1038.14
#2012-03-05|1019.22
#2012-03-06| 993.93
#2012-03-07| 982.27
#2012-03-08|1000.64
#2012-03-09|1010.28
#2012-03-12|1012.13
#2012-03-13|1021.76
#2012-03-14|1016.42
#2012-03-15|1013.08
#2012-03-16|1011.40
#2012-03-19| 996.94
#2012-03-20| 985.82
#2012-03-21| 982.62
#2012-03-22| 984.04
#2012-03-23| 972.02
#2012-03-26| 966.16
#2012-03-27| 985.39
#2012-03-28| 979.03
#2012-03-29| 963.72
#2012-03-30| 971.80
#2012-04-02| 971.65
#2012-04-03| 987.10
#2012-04-04| 987.00
#2012-04-05| 975.95
#2012-04-06| .
#2012-04-09| 975.75
#2012-04-10| 966.48
#2012-04-11| 959.53
#2012-04-12| 973.94
#2012-04-13| 996.64
#2012-04-16| 990.74
#2012-04-17| 983.09
#2012-04-18| 990.82
#2012-04-19|1002.65
#2012-04-20|1003.43
#2012-04-23| 982.73
#2012-04-24| 984.75
#2012-04-25| 982.36
#2012-04-26| 990.11
#2012-04-27| 986.86
#2012-04-30|1005.78
#2012-05-01|1005.75
#2012-05-02|1016.13
#2012-05-03|1004.41
#2012-05-04| 997.64
#2012-05-07| 973.40
#2012-05-08| 967.83
#2012-05-09| 954.97
#2012-05-10| 950.90
#2012-05-11| 937.81
#2012-05-14| 924.52
#2012-05-15| 929.43
#2012-05-16| 898.67
#2012-05-17| 897.35
#2012-05-18| 886.48
#2012-05-21| 884.88
#2012-05-22| 894.01
#2012-05-23| 881.51
#2012-05-24| 876.72
#2012-05-25| 878.07
#2012-05-28| .
#2012-05-29| 902.21
#2012-05-30| 888.28
#2012-05-31| 890.87
#2012-06-01| 888.05
#2012-06-04| 868.49
#2012-06-05| 871.23
#2012-06-06| 881.54
#2012-06-07| 886.88
#2012-06-08| 872.76
#2012-06-11| 890.06
#2012-06-12| 886.05
#2012-06-13| 896.54
#2012-06-14| 879.01
#2012-06-15| 901.55
#2012-06-18| 911.18
#2012-06-19| 909.95
#2012-06-20| 911.27
#2012-06-21| 896.08
#2012-06-22| 882.18
#2012-06-25| 872.64
#2012-06-26| 875.76
#2012-06-27| 886.55
#2012-06-28| 876.41
#2012-06-29| 899.09
#2012-07-02| 899.00
#2012-07-03| 910.97
#2012-07-04| .
#2012-07-05| 910.76
#2012-07-06| 905.28
#2012-07-09| 887.47
#2012-07-10| 886.33
#2012-07-11| 879.96
#2012-07-12| 857.92
#2012-07-13| 864.16
#2012-07-16| 864.12
#2012-07-17| 877.39
#2012-07-18| 867.86
#2012-07-19| 887.87
#2012-07-20| 892.51
#2012-07-23| 868.82
#2012-07-24| 863.53
#2012-07-25| 864.78
#2012-07-26| 863.78
#2012-07-27| 882.30
#2012-07-30| 896.06
#2012-07-31| 912.72
#2012-08-01| 916.79
#2012-08-02| 908.52
#2012-08-03| 908.75
#2012-08-06| 922.56
#2012-08-07| 924.51
#2012-08-08| 923.77
#2012-08-09| 931.61
#2012-08-10| 926.90
#2012-08-13| 920.90
#2012-08-14| 930.97
#2012-08-15| 920.55
#2012-08-16| 915.87
#2012-08-17| 922.27
#2012-08-20| 919.07
#2012-08-21| 920.39
#2012-08-22| 909.84
#2012-08-23| 922.31
#2012-08-24| 908.78
#2012-08-27| 901.69
#2012-08-28| 902.18
#2012-08-29| 900.47
#2012-08-30| 887.02
#2012-08-31| 883.07
#2012-09-03| .
#2012-09-04| 878.51
#2012-09-05| 863.36
#2012-09-06| 866.05
#2012-09-07| 894.61
#2012-09-10| 888.53
#2012-09-11| 886.68
#2012-09-12| 896.34
#2012-09-13| 894.26
#2012-09-14| 921.02
#2012-09-17| 919.47
#2012-09-18| 915.11
#2012-09-19| 930.00
#2012-09-20| 917.92
#2012-09-21| 926.85
#2012-09-24| 924.94
#2012-09-25| 923.29
#2012-09-26| 916.26
#2012-09-27| 929.49
#2012-09-28| 934.18
#2012-10-01| 934.07
#2012-10-02| 933.98
#2012-10-03| 935.29
#2012-10-04| 934.94
#2012-10-05| 940.91
#2012-10-08| 929.41
#2012-10-09| 936.48
#2012-10-10| 938.37
#2012-10-11| 950.47
#2012-10-12| 957.71
#2012-10-15| 956.70
#2012-10-16| 958.43
#2012-10-17| 966.38
#2012-10-18| 973.70
#2012-10-19| 977.36
#2012-10-22| 984.29
#2012-10-23| 984.29
#2012-10-24| 982.27
#2012-10-25| 982.11
#2012-10-26| 969.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.17
#2012-11-01| 991.02
#2012-11-02|1003.03
#2012-11-05| 996.90
#2012-11-06| 996.76
#2012-11-07|1004.41
#2012-11-08| 979.86
#2012-11-09| 973.16
#2012-11-12| 975.81
#2012-11-13| 963.04
#2012-11-14| 976.42
#2012-11-15| 955.91
#2012-11-16| 959.51
#2012-11-19| 963.66
#2012-11-20| 961.21
#2012-11-21| 975.94
#2012-11-22| .
#2012-11-23| 994.28
#2012-11-26| 991.78
#2012-11-27| 989.99
#2012-11-28| 981.81
#2012-11-29| 993.06
#2012-11-30|1000.00
#2012-12-03| 985.86
#2012-12-04| 989.00
#2012-12-05|1012.60
#2012-12-06|1012.89
#2012-12-07|1012.39
#2012-12-10|1018.83
#2012-12-11|1018.63
#2012-12-12|1029.83
#2012-12-13|1026.07
#2012-12-14|1033.41
#2012-12-17|1030.13
#2012-12-18|1032.37
#2012-12-19|1039.64
#2012-12-20|1038.81
#2012-12-21|1030.00
#2012-12-24|1031.23
#2012-12-25|1031.23
#2012-12-26|1031.25
#2012-12-27|1035.82
#2012-12-28|1039.46
#2012-12-31|1042.27
#2013-01-01|1042.27
#2013-01-02|1076.30
#2013-01-03|1085.77
#2013-01-04|1082.88
#2013-01-07|1079.37
#2013-01-08|1063.47
#2013-01-09|1069.22
#2013-01-10|1075.18
#2013-01-11|1068.83
#2013-01-14|1080.67
#2013-01-15|1079.48
#2013-01-16|1074.92
#2013-01-17|1070.38
#2013-01-18|1088.46
#2013-01-21|1087.96
#2013-01-22|1093.11
#2013-01-23|1090.78
#2013-01-24|1085.62
#2013-01-25|1079.36
#2013-01-28|1084.39
#2013-01-29|1085.40
#2013-01-30|1094.16
#2013-01-31|1088.08
#2013-02-01|1092.16
#2013-02-04|1091.35
#2013-02-05|1066.15
#2013-02-06|1069.07
#2013-02-07|1061.17
#2013-02-08|1061.16
#2013-02-11|1061.06
#2013-02-12|1061.13
#2013-02-13|1061.04
#2013-02-14|1072.88
#2013-02-15|1075.87
#2013-02-18|1070.72
#2013-02-19|1055.06
#2013-02-20|1065.36
#2013-02-21|1043.74
#2013-02-22|1034.35
#2013-02-25|1037.33
#2013-02-26|1020.90
#2013-02-27|1021.39
#2013-02-28|1044.15
#2013-03-01|1037.53
#2013-03-04|1018.68
#2013-03-05|1022.85
#2013-03-06|1037.60
#2013-03-07|1034.02
#2013-03-08|1050.69
#2013-03-11| .
#2013-03-12|1035.21
#2013-03-13|1016.22
#2013-03-14|1019.65
#2013-03-15|1012.80
#2013-03-18| 993.52
#2013-03-19| 987.91
#2013-03-20|1007.34
#2013-03-21|1003.75
#2013-03-22| 999.27
#2013-03-25|1007.95
#2013-03-26|1009.81
#2013-03-27|1017.42
#2013-03-28|1005.07
#2013-03-29| .
#2013-04-01|1004.93
#2013-04-02|1001.82
#2013-04-03| 998.77
#2013-04-04| 998.61
#2013-04-05| 971.23
#2013-04-08| 972.00
#2013-04-09| 985.98
#2013-04-10| 993.40
#2013-04-11| 994.86
#2013-04-12| 992.49
#2013-04-15| 975.18
#2013-04-16| 972.55
#2013-04-17| 964.96
#2013-04-18| 962.03
#2013-04-19| 988.68
#2013-04-22| 989.39
#2013-04-23| 974.63
#2013-04-24| 992.25
#2013-04-25|1003.01
#2013-04-26|1010.51
#2013-04-29|1011.47
#2013-04-30|1021.75
#2013-05-01|1021.84
#2013-05-02|1016.43
#2013-05-03|1017.71
#2013-05-06|1028.41
#2013-05-07|1035.85
#2013-05-08|1046.15
#2013-05-09|1043.61
#2013-05-10|1048.05
#2013-05-13|1029.63
#2013-05-14|1023.76
#2013-05-15|1030.33
#2013-05-16|1028.90
#2013-05-17|1029.05
#2013-05-20|1045.87
#2013-05-21|1036.57
#2013-05-22|1032.00
#2013-05-23|1006.45
#2013-05-24|1005.86
#2013-05-27|1008.83
#2013-05-28|1023.88
#2013-05-29|1009.64
#2013-05-30|1007.07
#2013-05-31|1001.80
#2013-06-03| 996.04
#2013-06-04| 993.29
#2013-06-05| 987.69
#2013-06-06| 976.07
#2013-06-07| 964.48
#2013-06-10| 964.53
#2013-06-11| 950.75
#2013-06-12| 950.67
#2013-06-13| 921.13
#2013-06-14| 923.43
#2013-06-17| 931.72
#2013-06-18| 930.13
#2013-06-19| 917.38
#2013-06-20| 886.95
#2013-06-21| 885.74
#2013-06-24| 861.69
#2013-06-25| 859.63
#2013-06-26| 887.89
#2013-06-27| 893.93
#2013-06-28| 915.33
#2013-07-01| 915.46
#2013-07-02| 901.62
#2013-07-03| 875.93
#2013-07-04| 891.18
#2013-07-05| 907.05
#2013-07-08| 894.33
#2013-07-09| 894.57
#2013-07-10| 905.58
#2013-07-11| 933.46
#2013-07-12| 926.06
#2013-07-15| 928.55
#2013-07-16| 928.50
#2013-07-17| 932.01
#2013-07-18| 930.21
#2013-07-19| 926.84
#2013-07-22| 925.11
#2013-07-23| 953.57
#2013-07-24| 953.31
#2013-07-25| 953.13
#2013-07-26| 956.07
#2013-07-29| 947.84
#2013-07-30| 953.32
#2013-07-31| 949.71
#2013-08-01| 956.98
#2013-08-02| 959.55
#2013-08-05| 960.67
#2013-08-06| 955.15
#2013-08-07| 937.22
#2013-08-08| 940.32
#2013-08-09| 949.12
#2013-08-12| 975.69
#2013-08-13| 994.76
#2013-08-14| 994.76
#2013-08-15| 995.09
#2013-08-16| 994.19
#2013-08-19| 993.11
#2013-08-20| 969.81
#2013-08-21| 965.65
#2013-08-22| 973.15
#2013-08-23| 970.17
#2013-08-26| 978.41
#2013-08-27| 974.31
#2013-08-28| 956.35
#2013-08-29| 965.50
#2013-08-30| 966.64
#2013-09-02| 987.54
#2013-09-03| 999.90
#2013-09-04| 995.30
#2013-09-05|1004.44
#2013-09-06|1005.67
#2013-09-09|1020.46
#2013-09-10|1036.13
#2013-09-11|1032.65
#2013-09-12|1033.03
#2013-09-13|1028.06
#2013-09-16|1043.47
#2013-09-17|1042.63
#2013-09-18|1033.73
#2013-09-19|1047.76
#2013-09-20|1047.85
#2013-09-23|1048.57
#2013-09-24|1038.10
#2013-09-25|1041.06
#2013-09-26|1034.19
#2013-09-27|1036.46
#2013-09-30|1018.93
#2013-10-01|1019.13
#2013-10-02|1023.64
#2013-10-03|1036.74
#2013-10-04|1034.49
#2013-10-07|1026.95
#2013-10-08|1040.84
#2013-10-09|1034.93
#2013-10-10|1030.16
#2013-10-11|1041.87
#2013-10-14|1041.83
#2013-10-15|1046.79
#2013-10-16|1042.26
#2013-10-17|1036.21
#2013-10-18|1043.52
#2013-10-21|1049.94
#2013-10-22|1042.94
#2013-10-23|1022.98
#2013-10-24|1012.15
#2013-10-25|1003.83
#2013-10-28|1011.05
#2013-10-29|1018.53
#2013-10-30|1041.10
#2013-10-31|1040.32
#2013-11-01|1040.20
#2013-11-04|1036.32
#2013-11-05|1028.53
#2013-11-06|1027.04
#2013-11-07|1019.15
#2013-11-08|1010.46
#2013-11-11|1025.52
#2013-11-12|1021.14
#2013-11-13| 996.38
#2013-11-14|1007.72
#2013-11-15|1030.36
#2013-11-18|1072.81
#2013-11-19|1073.26
#2013-11-20|1075.51
#2013-11-21|1067.46
#2013-11-22|1074.18
#2013-11-25|1074.08
#2013-11-26|1071.19
#2013-11-27|1078.15
#2013-11-28|1078.24
#2013-11-29|1086.93
#2013-12-02|1094.60
#2013-12-03|1085.24
#2013-12-04|1077.88
#2013-12-05|1079.98
#2013-12-06|1083.05
#2013-12-09|1087.02
#2013-12-10|1084.66
#2013-12-11|1065.41
#2013-12-12|1053.66
#2013-12-13|1055.71
#2013-12-16|1047.42
#2013-12-17|1043.13
#2013-12-18|1047.75
#2013-12-19|1035.87
#2013-12-20|1026.87
#2013-12-23|1030.47
#2013-12-24|1043.70
#2013-12-25|1043.70
#2013-12-26|1043.61
#2013-12-27|1048.23
#2013-12-30|1045.94
#2013-12-31|1050.15
#2014-01-01|1050.15
#2014-01-02|1047.42
#2014-01-03|1022.14
#2014-01-06|1011.07
#2014-01-07|1006.65
#2014-01-08|1019.17
#2014-01-09|1005.53
#2014-01-10|1009.04
#2014-01-13|1011.48
#2014-01-14|1007.12
#2014-01-15|1013.16
#2014-01-16|1013.84
#2014-01-17|1015.18
#2014-01-20|1003.37
#2014-01-21|1012.59
#2014-01-22|1019.81
#2014-01-23|1003.15
#2014-01-24| 987.93
#2014-01-27| 964.10
#2014-01-28| 965.09
#2014-01-29| 983.33
#2014-01-30| 979.27
#2014-01-31| 979.29
#2014-02-03| 979.35
#2014-02-04| 943.32
#2014-02-05| 942.12
#2014-02-06| 946.59
#2014-02-07| 960.28
#2014-02-10| 959.37
#2014-02-11| 979.65
#2014-02-12| 992.83
#2014-02-13| 986.07
#2014-02-14| 992.47
#2014-02-17|1010.81
#2014-02-18|1008.38
#2014-02-19|1008.58
#2014-02-20| 996.50
#2014-02-21| 999.50
#2014-02-24| 988.15
#2014-02-25| 984.96
#2014-02-26| 993.16
#2014-02-27|1013.32
#2014-02-28|1010.76
#2014-03-03| 994.94
#2014-03-04| 999.76
#2014-03-05| 992.54
#2014-03-06| 999.46
#2014-03-07| 999.50
#2014-03-10| 979.49
#2014-03-11| 978.76
#2014-03-12| 961.91
#2014-03-13| 956.33
#2014-03-14| 944.56
#2014-03-17| 940.53
#2014-03-18| 949.12
#2014-03-19| 946.92
#2014-03-20| 930.48
#2014-03-21| 946.01
#2014-03-24| 969.24
#2014-03-25| 961.00
#2014-03-26| 971.95
#2014-03-27| 968.01
#2014-03-28| 982.86
#2014-03-31| 990.27
#2014-04-01| 999.34
#2014-04-02| 996.71
#2014-04-03| 998.35
#2014-04-04| 992.36
#2014-04-07| 993.38
#2014-04-08|1008.09
#2014-04-09|1019.41
#2014-04-10|1030.53
#2014-04-11|1011.31
#2014-04-14|1012.47
#2014-04-15| 992.88
#2014-04-16| 993.47
#2014-04-17| 998.04
#2014-04-18| 998.02
#2014-04-21| 998.09
#2014-04-22| 995.06
#2014-04-23| 985.56
#2014-04-24| 987.76
#2014-04-25| 974.66
#2014-04-28| 967.39
#2014-04-29| 979.91
#2014-04-30| 968.42
#2014-05-01| 968.39
#2014-05-02| 971.09
#2014-05-05| 964.78
#2014-05-06| 964.81
#2014-05-07| 951.78
#2014-05-08| 958.68
#2014-05-09| 954.68
#2014-05-12| 972.02
#2014-05-13| 977.29
#2014-05-14| 990.37
#2014-05-15| 995.77
#2014-05-16| 991.83
#2014-05-19| 991.03
#2014-05-20| 995.08
#2014-05-21|1001.97
#2014-05-22|1012.81
#2014-05-23|1013.73
#2014-05-26|1013.96
#2014-05-27|1009.54
#2014-05-28|1018.02
#2014-05-29|1011.36
#2014-05-30|1012.64
#2014-06-02|1012.52
#2014-06-03|1028.65
#2014-06-04|1021.74
#2014-06-05|1020.72
#2014-06-06|1015.38
#2014-06-09|1023.90
#2014-06-10|1037.11
#2014-06-11|1036.22
#2014-06-12|1030.36
#2014-06-13|1037.26
#2014-06-16|1037.15
#2014-06-17|1033.99
#2014-06-18|1032.80
#2014-06-19|1027.61
#2014-06-20|1029.39
#2014-06-23|1013.19
#2014-06-24|1015.83
#2014-06-25|1013.81
#2014-06-26|1027.55
#2014-06-27|1026.94
#2014-06-30|1028.99
#2014-07-01|1029.03
#2014-07-02|1036.37
#2014-07-03|1037.48
#2014-07-04|1038.58
#2014-07-07|1039.01
#2014-07-08|1041.11
#2014-07-09|1028.11
#2014-07-10|1030.28
#2014-07-11|1030.06
#2014-07-14|1035.94
#2014-07-15|1041.41
#2014-07-16|1042.22
#2014-07-17|1042.96
#2014-07-18|1040.88
#2014-07-21|1036.40
#2014-07-22|1054.51
#2014-07-23|1067.10
#2014-07-24|1076.42
#2014-07-25|1078.07
#2014-07-28|1083.52
#2014-07-29|1086.61
#2014-07-30|1089.29
#2014-07-31|1089.67
#2014-08-01|1080.00
#2014-08-04|1086.80
#2014-08-05|1082.55
#2014-08-06|1080.93
#2014-08-07|1076.40
#2014-08-08|1073.98
#2014-08-11|1088.15
#2014-08-12|1091.39
#2014-08-13|1100.70
#2014-08-14|1094.36
#2014-08-15|1102.10
#2014-08-18|1104.55
#2014-08-19|1108.59
#2014-08-20|1105.60
#2014-08-21|1114.03
#2014-08-22|1120.18
#2014-08-25|1121.09
#2014-08-26|1117.44
#2014-08-27|1112.87
#2014-08-28|1102.42
#2014-08-29|1104.32
#2014-09-01|1103.74
#2014-09-02|1103.40
#2014-09-03|1135.54
#2014-09-04|1136.93
#2014-09-05|1134.88
#2014-09-08|1136.89
#2014-09-09|1136.88
#2014-09-10|1109.50
#2014-09-11|1103.25
#2014-09-12|1100.56
#2014-09-15|1087.84
#2014-09-16|1074.56
#2014-09-17|1090.84
#2014-09-18|1080.27
#2014-09-19|1082.26
#2014-09-22|1065.05
#2014-09-23|1059.08
#2014-09-24|1067.39
#2014-09-25|1060.51
#2014-09-26|1051.67
#2014-09-29|1035.84
#2014-09-30|1022.47
#2014-10-01|1022.45
#2014-10-02|1022.85
#2014-10-03|1030.03
#2014-10-06|1040.68
#2014-10-07|1047.06
#2014-10-08|1038.40
#2014-10-09|1049.23
#2014-10-10|1028.30
#2014-10-13|1025.70
#2014-10-14|1021.29
#2014-10-15|1023.58
#2014-10-16|1012.72
#2014-10-17|1017.50
#2014-10-20|1024.81
#2014-10-21|1022.79
#2014-10-22|1037.14
#2014-10-23|1034.70
#2014-10-24|1033.82
#2014-10-27|1025.48
#2014-10-28|1045.92
#2014-10-29|1061.60
#2014-10-30|1054.84
#2014-10-31|1069.88
#2014-11-03|1064.35
#2014-11-04|1064.15
#2014-11-05|1056.31
#2014-11-06|1053.65
#2014-11-07|1046.71
#2014-11-10|1051.92
#2014-11-11|1054.13
#2014-11-12|1059.26
#2014-11-13|1063.71
#2014-11-14|1067.30
#2014-11-17|1051.68
#2014-11-18|1040.84
#2014-11-19|1033.05
#2014-11-20|1033.78
#2014-11-21|1038.55
#2014-11-24|1068.46
#2014-11-25|1064.41
#2014-11-26|1080.27
#2014-11-27|1077.15
#2014-11-28|1081.26
#2014-12-01|1050.36
#2014-12-02|1068.84
#2014-12-03|1059.10
#2014-12-04|1087.03
#2014-12-05|1095.05
#2014-12-08|1103.63
#2014-12-09|1064.90
#2014-12-10|1068.46
#2014-12-11|1058.18
#2014-12-12|1055.52
#2014-12-15|1047.94
#2014-12-16|1033.33
#2014-12-17|1035.63
#2014-12-18|1048.68
#2014-12-19|1057.53
#2014-12-22|1079.46
#2014-12-23|1071.83
#2014-12-24|1067.59
#2014-12-25|1067.59
#2014-12-26|1067.67
#2014-12-29|1096.29
#2014-12-30|1085.66
#2014-12-31|1093.94
#2015-01-01|1093.94
#2015-01-02|1111.87
#2015-01-05|1109.75
#2015-01-06|1102.39
#2015-01-07|1112.35
#2015-01-08|1121.27
#2015-01-09|1128.77
#2015-01-12|1123.99
#2015-01-13|1128.88
#2015-01-14|1123.06
#2015-01-15|1136.86
#2015-01-16|1124.01
#2015-01-19|1092.44
#2015-01-20|1109.64
#2015-01-21|1137.30
#2015-01-22|1141.90
#2015-01-23|1157.78
#2015-01-26|1158.03
#2015-01-27|1143.20
#2015-01-28|1143.33
#2015-01-29|1128.31
#2015-01-30|1122.36
#2015-02-02|1119.17
#2015-02-03|1130.47
#2015-02-04|1133.92
#2015-02-05|1141.44
#2015-02-06|1131.44
#2015-02-09|1123.19
#2015-02-10|1125.63
#2015-02-11|1116.93
#2015-02-12|1127.96
#2015-02-13|1140.00
#2015-02-16|1140.33
#2015-02-17|1144.03
#2015-02-18|1145.65
#2015-02-19|1145.82
#2015-02-20|1145.59
#2015-02-23|1147.03
#2015-02-24|1148.15
#2015-02-25|1150.59
#2015-02-26|1161.74
#2015-02-27|1155.84
#2015-03-02|1159.95
#2015-03-03|1141.11
#2015-03-04|1125.76
#2015-03-05|1117.31
#2015-03-06|1116.37
#2015-03-09|1120.25
#2015-03-10|1105.28
#2015-03-11|1096.52
#2015-03-12|1106.47
#2015-03-13|1113.80
#2015-03-16|1124.69
#2015-03-17|1123.46
#2015-03-18|1136.60
#2015-03-19|1149.32
#2015-03-20|1146.80
#2015-03-23|1152.70
#2015-03-24|1143.34
#2015-03-25|1143.46
#2015-03-26|1139.30
#2015-03-27|1139.38
#2015-03-30|1165.47
#2015-03-31|1172.89
#2015-04-01|1186.60
#2015-04-02|1200.52
#2015-04-03|1200.63
#2015-04-06|1200.55
#2015-04-07|1200.69
#2015-04-08|1257.69
#2015-04-09|1289.15
#2015-04-10|1304.37
#2015-04-13|1351.10
#2015-04-14|1319.56
#2015-04-15|1332.54
#2015-04-16|1347.58
#2015-04-17|1338.16
#2015-04-20|1305.49
#2015-04-21|1350.83
#2015-04-22|1363.16
#2015-04-23|1356.42
#2015-04-24|1356.73
#2015-04-27|1373.68
#2015-04-28|1374.79
#2015-04-29|1367.65
#2015-04-30|1350.02
#2015-05-01|1350.07
#2015-05-04|1350.85
#2015-05-05|1328.13
#2015-05-06|1319.29
#2015-05-07|1294.36
#2015-05-08|1313.80
#2015-05-11|1326.86
#2015-05-12|1309.84
#2015-05-13|1301.56
#2015-05-14|1302.12
#2015-05-15|1321.23
#2015-05-18|1310.69
#2015-05-19|1323.11
#2015-05-20|1311.11
#2015-05-21|1301.77
#2015-05-22|1328.11
#2015-05-25|1328.04
#2015-05-26|1347.91
#2015-05-27|1340.15
#2015-05-28|1303.16
#2015-05-29|1294.73
#2015-06-01|1307.31
#2015-06-02|1301.21
#2015-06-03|1301.29
#2015-06-04|1298.26
#2015-06-05|1281.96
#2015-06-08|1290.83
#2015-06-09|1271.46
#2015-06-10|1255.22
#2015-06-11|1266.64
#2015-06-12|1287.63
#2015-06-15|1263.01
#2015-06-16|1240.04
#2015-06-17|1252.01
#2015-06-18|1244.30
#2015-06-19|1240.15
#2015-06-22|1258.39
#2015-06-23|1278.18
#2015-06-24|1286.90
#2015-06-25|1270.55
#2015-06-26|1243.70
#2015-06-29|1208.46
#2015-06-30|1229.21
#2015-07-01|1229.25
#2015-07-02|1224.08
#2015-07-03|1210.12
#2015-07-06|1167.81
#2015-07-07|1141.87
#2015-07-08|1068.97
#2015-07-09|1112.89
#2015-07-10|1146.62
#2015-07-13|1158.47
#2015-07-14|1151.44
#2015-07-15|1142.57
#2015-07-16|1148.59
#2015-07-17|1160.84
#2015-07-20|1160.27
#2015-07-21|1171.75
#2015-07-22|1158.88
#2015-07-23|1163.65
#2015-07-24|1149.86
#2015-07-27|1107.72
#2015-07-28|1108.68
#2015-07-29|1113.96
#2015-07-30|1106.65
#2015-07-31|1111.00
#2015-08-03|1098.41
#2015-08-04|1099.85
#2015-08-05|1103.98
#2015-08-06|1097.16
#2015-08-07|1106.62
#2015-08-10|1110.95
#2015-08-11|1110.21
#2015-08-12|1082.05
#2015-08-13|1090.16
#2015-08-14|1089.09
#2015-08-17|1081.27
#2015-08-18|1064.82
#2015-08-19|1053.36
#2015-08-20|1032.75
#2015-08-21|1015.24
#2015-08-24| 959.65
#2015-08-25| 961.99
#2015-08-26| 950.93
#2015-08-27| 994.05
#2015-08-28| 983.55
#2015-08-31| 987.48
#2015-09-01| 959.86
#2015-09-02| 947.43
#2015-09-03| 947.26
#2015-09-04| 940.06
#2015-09-07| 929.53
#2015-09-08| 962.35
#2015-09-09|1003.12
#2015-09-10| 977.97
#2015-09-11| 975.26
#2015-09-14| 976.79
#2015-09-15| 975.87
#2015-09-16| 999.11
#2015-09-17| 997.57
#2015-09-18|1002.93
#2015-09-21| 992.06
#2015-09-22| 986.60
#2015-09-23| 961.76
#2015-09-24| 953.83
#2015-09-25| 957.82
#2015-09-28| 957.83
#2015-09-29| 926.75
#2015-09-30| 944.83
#2015-10-01| 944.83
#2015-10-02| 976.58
#2015-10-05| 996.67
#2015-10-06| 999.28
#2015-10-07|1042.16
#2015-10-08|1030.45
#2015-10-09|1042.01
#2015-10-12|1056.36
#2015-10-13|1047.24
#2015-10-14|1035.50
#2015-10-15|1057.12
#2015-10-16|1065.49
#2015-10-19|1069.06
#2015-10-20|1066.66
#2015-10-21|1066.64
#2015-10-22|1061.93
#2015-10-23|1077.74
#2015-10-26|1076.99
#2015-10-27|1075.70
#2015-10-28|1062.63
#2015-10-29|1053.54
#2015-10-30|1049.31
#2015-11-02|1036.99
#2015-11-03|1045.55
#2015-11-04|1071.73
#2015-11-05|1072.95
#2015-11-06|1068.46
#2015-11-09|1060.95
#2015-11-10|1043.18
#2015-11-11|1039.47
#2015-11-12|1060.54
#2015-11-13|1038.30
#2015-11-16|1018.09
#2015-11-17|1029.60
#2015-11-18|1028.97
#2015-11-19|1044.63
#2015-11-20|1055.51
#2015-11-23|1052.50
#2015-11-24|1048.62
#2015-11-25|1045.55
#2015-11-26|1042.98
#2015-11-27|1020.17
#2015-11-30|1016.72
#2015-12-01|1031.66
#2015-12-02|1037.59
#2015-12-03|1035.60
#2015-12-04|1020.69
#2015-12-07|1017.67
#2015-12-08|1004.09
#2015-12-09| 998.04
#2015-12-10| 990.48
#2015-12-11| 975.26
#2015-12-14| 970.96
#2015-12-15| 974.43
#2015-12-16| 995.74
#2015-12-17|1003.80
#2015-12-18| 998.78
#2015-12-21|1004.61
#2015-12-22|1004.73
#2015-12-23|1019.60
#2015-12-24|1024.29
#2015-12-25|1024.29
#2015-12-28|1012.49
#2015-12-29|1014.34
#2015-12-30|1004.59
#2015-12-31|1008.08
#2016-01-01|1008.08
#2016-01-04| 975.31
#2016-01-05| 968.08
#2016-01-06| 958.87
#2016-01-07| 920.66
#2016-01-08| 929.04
#2016-01-11| 896.36
#2016-01-12| 887.11
#2016-01-13| 893.58
#2016-01-14| 886.19
#2016-01-15| 866.96
#2016-01-18| 856.76
#2016-01-19| 878.69
#2016-01-20| 843.37
#2016-01-21| 826.80
#2016-01-22| 859.53
#2016-01-25| 874.52
#2016-01-26| 847.27
#2016-01-27| 852.67
#2016-01-28| 859.24
#2016-01-29| 884.64
#2016-02-01| 882.36
#2016-02-02| 872.53
#2016-02-03| 849.00
#2016-02-04| 861.53
#2016-02-05| 870.56
#2016-02-08| 870.95
#2016-02-09| 869.82
#2016-02-10| 870.73
#2016-02-11| 828.58
#2016-02-12| 813.28
#2016-02-15| 848.54
#2016-02-16| 862.54
#2016-02-17| 851.11
#2016-02-18| 876.32
#2016-02-19| 871.83
#2016-02-22| 880.02
#2016-02-23| 877.25
#2016-02-24| 865.77
#2016-02-25| 848.33
#2016-02-26| 867.55
#2016-02-29| 855.83
#2016-03-01| 872.10
#2016-03-02| 901.87
#2016-03-03| 901.07
#2016-03-04| 913.94
#2016-03-07| 920.42
#2016-03-08| 910.82
#2016-03-09| 904.05
#2016-03-10| 902.27
#2016-03-11| 915.46
#2016-03-14| 931.01
#2016-03-15| 920.20
#2016-03-16| 916.20
#2016-03-17| 934.04
#2016-03-18| 949.04
#2016-03-21| 951.20
#2016-03-22| 949.75
#2016-03-23| 948.10
#2016-03-24| 935.10
#2016-03-25| 935.10
#2016-03-28| 935.44
#2016-03-29| 934.62
#2016-03-30| 955.70
#2016-03-31| 956.96
#2016-04-01| 944.47
#2016-04-04| 944.38
#2016-04-05| 929.74
#2016-04-06| 932.68
#2016-04-07| 937.45
#2016-04-08| 940.67
#2016-04-11| 946.17
#2016-04-12| 950.03
#2016-04-13| 982.47
#2016-04-14| 987.42
#2016-04-15| 987.66
#2016-04-18| 979.77
#2016-04-19| 990.40
#2016-04-20| 975.42
#2016-04-21| 991.38
#2016-04-22| 981.83
#2016-04-25| 970.20
#2016-04-26| 973.66
#2016-04-27| 971.26
#2016-04-28| 973.74
#2016-04-29| 959.27
#2016-05-02| 959.03
#2016-05-03| 940.61
#2016-05-04| 935.25
#2016-05-05| 928.26
#2016-05-06| 914.87
#2016-05-09| 914.80
#2016-05-10| 918.66
#2016-05-11| 914.38
#2016-05-12| 908.93
#2016-05-13| 900.53
#2016-05-16| 908.88
#2016-05-17| 919.97
#2016-05-18| 907.45
#2016-05-19| 896.97
#2016-05-20| 904.39
#2016-05-23| 905.92
#2016-05-24| 905.80
#2016-05-25| 929.88
#2016-05-26| 929.74
#2016-05-27| 942.38
#2016-05-30| 945.30
#2016-05-31| 954.87
#2016-06-01| 952.99
#2016-06-02| 956.44
#2016-06-03| 958.56
#2016-06-06| 966.03
#2016-06-07| 983.73
#2016-06-08| 983.05
#2016-06-09| 983.16
#2016-06-10| 966.59
#2016-06-13| 943.28
#2016-06-14| 939.51
#2016-06-15| 946.33
#2016-06-16| 925.45
#2016-06-17| 930.57
#2016-06-20| 943.61
#2016-06-21| 953.06
#2016-06-22| 960.47
#2016-06-23| 960.35
#2016-06-24| 937.17
#2016-06-27| 937.58
#2016-06-28| 935.93
#2016-06-29| 945.08
#2016-06-30| 963.76
#2016-07-01| 963.67
#2016-07-04| 974.19
#2016-07-05| 959.71
#2016-07-06| 945.18
#2016-07-07| 956.50
#2016-07-08| 951.05
#2016-07-11| 967.60
#2016-07-12| 982.11
#2016-07-13| 987.66
#2016-07-14| 998.32
#2016-07-15|1002.19
#2016-07-18|1006.32
#2016-07-19| 997.45
#2016-07-20|1005.66
#2016-07-21|1010.11
#2016-07-22|1007.35
#2016-07-25|1009.48
#2016-07-26|1010.53
#2016-07-27|1016.04
#2016-07-28|1013.08
#2016-07-29| 996.94
#2016-08-01|1009.08
#2016-08-02|1008.98
#2016-08-03| 991.70
#2016-08-04| 994.76
#2016-08-05|1008.45
#2016-08-08|1025.97
#2016-08-09|1026.72
#2016-08-10|1028.26
#2016-08-11|1037.48
#2016-08-12|1047.66
#2016-08-15|1060.61
#2016-08-16|1063.49
#2016-08-17|1056.96
#2016-08-18|1072.18
#2016-08-19|1070.68
#2016-08-22|1073.67
#2016-08-23|1070.09
#2016-08-24|1061.80
#2016-08-25|1058.89
#2016-08-26|1064.08
#2016-08-29|1064.16
#2016-08-30|1075.49
#2016-08-31|1066.96
#2016-09-01|1070.43
#2016-09-02|1075.54
#2016-09-05|1097.47
#2016-09-06|1110.72
#2016-09-07|1108.06
#2016-09-08|1114.18
#2016-09-09|1118.18
#2016-09-12|1076.32
#2016-09-13|1075.42
#2016-09-14|1074.85
#2016-09-15|1076.69
#2016-09-16|1076.66
#2016-09-19|1087.69
#2016-09-20|1087.58
#2016-09-21|1097.25
#2016-09-22|1104.52
#2016-09-23|1101.35
#2016-09-26|1080.95
#2016-09-27|1092.81
#2016-09-28|1093.43
#2016-09-29|1099.93
#2016-09-30|1076.59
#2016-10-03|1090.47
#2016-10-04|1096.22
#2016-10-05|1101.35
#2016-10-06|1109.97
#2016-10-07|1104.70
#2016-10-10|1104.70
#2016-10-11|1092.97
#2016-10-12|1083.75
#2016-10-13|1065.26
#2016-10-14|1070.98
#2016-10-17|1063.85
#2016-10-18|1082.67
#2016-10-19|1078.36
#2016-10-20|1082.86
#2016-10-21|1082.94
#2016-10-24|1094.19
#2016-10-25|1090.51
#2016-10-26|1077.36
#2016-10-27|1067.59
#2016-10-28|1057.43
#2016-10-31|1056.67
#2016-11-01|1068.57
#2016-11-02|1051.19
#2016-11-03|1045.01
#2016-11-04|1041.35
#2016-11-07|1055.29
#2016-11-08|1062.54
#2016-11-09|1037.13
#2016-11-10|1056.24
#2016-11-11|1032.83
#2016-11-14|1017.06
#2016-11-15|1022.38
#2016-11-16|1023.73
#2016-11-17|1020.93
#2016-11-18|1024.47
#2016-11-21|1026.59
#2016-11-22|1044.19
#2016-11-23|1042.67
#2016-11-24|1039.34
#2016-11-25|1047.11
#2016-11-28|1057.06
#2016-11-29|1050.90
#2016-11-30|1051.10
#2016-12-01|1059.75
#2016-12-02|1045.70
#2016-12-05|1039.19
#2016-12-06|1044.37
#2016-12-07|1048.54
#2016-12-08|1054.80
#2016-12-09|1047.61
#2016-12-12|1030.35
#2016-12-13|1033.56
#2016-12-14|1032.38
#2016-12-15|1011.61
#2016-12-16|1009.36
#2016-12-19| 999.87
#2016-12-20| 995.18
#2016-12-21| 999.58
#2016-12-22| 988.51
#2016-12-23| 986.93
#2016-12-26| 986.93
#2016-12-27| 986.80
#2016-12-28|1002.67
#2016-12-29|1008.00
#2016-12-30|1018.97
#2017-01-02|1018.97
#2017-01-03|1021.22
#2017-01-04|1020.89
#2017-01-05|1037.78
#2017-01-06|1039.55
#2017-01-09|1041.08
#2017-01-10|1049.01
#2017-01-11|1057.78
#2017-01-12|1054.47
#2017-01-13|1060.45
#2017-01-16|1047.58
#2017-01-17|1052.97
#2017-01-18|1065.87
#2017-01-19|1063.67
#2017-01-20|1054.44
#2017-01-23|1055.16
#2017-01-24|1057.31
#2017-01-25|1061.30
#2017-01-26|1077.64
#2017-01-27|1073.10
#2017-01-30|1073.23
#2017-01-31|1072.99
#2017-02-01|1072.70
#2017-02-02|1066.73
#2017-02-03|1065.81
#2017-02-06|1080.60
#2017-02-07|1079.75
#2017-02-08|1088.24
#2017-02-09|1095.55
#2017-02-10|1095.00
#2017-02-13|1106.19
#2017-02-14|1103.98
#2017-02-15|1120.89
#2017-02-16|1129.28
#2017-02-17|1120.10
#2017-02-20|1128.36
#2017-02-21|1121.96
#2017-02-22|1137.82
#2017-02-23|1134.50
#2017-02-24|1122.70
#2017-02-27|1115.38
#2017-02-28|1107.80
#2017-03-01|1106.29
#2017-03-02|1103.87
#2017-03-03|1097.57
#2017-03-06|1102.37
#2017-03-07|1109.40
#2017-03-08|1114.92
#2017-03-09|1098.53
#2017-03-10|1100.81
#2017-03-13|1120.77
#2017-03-14|1123.19
#2017-03-15|1119.69
#2017-03-16|1147.64
#2017-03-17|1149.47
#2017-03-20|1160.20
#2017-03-21|1164.96
#2017-03-22|1148.35
#2017-03-23|1146.40
#2017-03-24|1147.81
#2017-03-27|1137.37
#2017-03-28|1145.59
#2017-03-29|1147.55
#2017-03-30|1138.44
#2017-03-31|1129.46
#2017-04-03|1138.89
#2017-04-04|1138.90
#2017-04-05|1147.68
#2017-04-06|1139.02
#2017-04-07|1139.02
#2017-04-10|1135.75
#2017-04-11|1127.26
#2017-04-12|1138.38
#2017-04-13|1137.18
#2017-04-14|1137.18
#2017-04-17|1137.24
#2017-04-18|1121.76
#2017-04-19|1120.84
#2017-04-20|1134.12
#2017-04-21|1134.18
#2017-04-24|1137.24
#2017-04-25|1154.00
#2017-04-26|1155.68
#2017-04-27|1154.38
#2017-04-28|1151.86
#2017-05-01|1151.47
#2017-05-02|1153.59
#2017-05-03|1153.59
#2017-05-04|1143.41
#2017-05-05|1131.28
#2017-05-08|1137.63
#2017-05-09|1153.78
#2017-05-10|1160.88
#2017-05-11|1165.60
#2017-05-12|1169.32
#2017-05-15|1180.96
#2017-05-16|1180.61
#2017-05-17|1178.99
#2017-05-18|1174.83
#2017-05-19|1181.82
#2017-05-22|1197.87
#2017-05-23|1197.72
#2017-05-24|1197.91
#2017-05-25|1213.91
#2017-05-26|1214.39
#2017-05-29|1216.57
#2017-05-30|1216.80
#2017-05-31|1208.84
#2017-06-01|1216.78
#2017-06-02|1218.97
#2017-06-05|1217.93
#2017-06-06|1220.59
#2017-06-07|1219.69
#2017-06-08|1223.52
#2017-06-09|1221.27
#2017-06-12|1201.79
#2017-06-13|1207.44
#2017-06-14|1211.77
#2017-06-15|1193.46
#2017-06-16|1197.10
#2017-06-19|1213.68
#2017-06-20|1211.04
#2017-06-21|1205.62
#2017-06-22|1205.28
#2017-06-23|1206.80
#2017-06-26|1219.49
#2017-06-27|1220.89
#2017-06-28|1209.26
#2017-06-29|1217.37
#2017-06-30|1207.17
#2017-07-03|1212.80
#2017-07-04|1189.82
#2017-07-05|1196.40
#2017-07-06|1193.13
#2017-07-07|1184.21
#2017-07-10|1186.09
#2017-07-11|1210.20
#2017-07-12|1221.07
#2017-07-13|1238.16
#2017-07-14|1243.22
#2017-07-17|1249.67
#2017-07-18|1251.66
#2017-07-19|1271.15
#2017-07-20|1271.36
#2017-07-21|1267.17
#2017-07-24|1278.30
#2017-07-25|1273.91
#2017-07-26|1279.31
#2017-07-27|1291.72
#2017-07-28|1278.99
#2017-07-31|1295.14
#2017-08-01|1304.51
#2017-08-02|1304.72
#2017-08-03|1296.73
#2017-08-04|1301.88
#2017-08-07|1314.97
#2017-08-08|1327.72
#2017-08-09|1324.07
#2017-08-10|1309.78
#2017-08-11|1275.32
#2017-08-14|1300.87
#2017-08-15|1296.37
#2017-08-16|1311.21
#2017-08-17|1314.92
#2017-08-18|1301.93
#2017-08-21|1309.31
#2017-08-22|1320.88
#2017-08-23|1320.98
#2017-08-24|1334.58
#2017-08-25|1351.51
#2017-08-28|1347.83
#2017-08-29|1343.26
#2017-08-30|1357.80
#2017-08-31|1352.83
#2017-09-01|1350.06
#2017-09-04|1336.24
#2017-09-05|1338.65
#2017-09-06|1335.59
#2017-09-07|1333.90
#2017-09-08|1338.58
#2017-09-11|1355.18
#2017-09-12|1360.37
#2017-09-13|1358.32
#2017-09-14|1356.19
#2017-09-15|1358.96
#2017-09-18|1381.41
#2017-09-19|1378.75
#2017-09-20|1386.65
#2017-09-21|1387.28
#2017-09-22|1374.05
#2017-09-25|1344.90
#2017-09-26|1345.15
#2017-09-27|1357.51
#2017-09-28|1338.17
#2017-09-29|1347.19
#2017-10-02|1347.43
#2017-10-03|1391.95
#2017-10-04|1403.54
#2017-10-05|1402.96
#2017-10-06|1414.35
#2017-10-09|1403.41
#2017-10-10|1410.24
#2017-10-11|1405.97
#2017-10-12|1409.77
#2017-10-13|1408.79
#2017-10-16|1421.69
#2017-10-17|1418.87
#2017-10-18|1421.22
#2017-10-19|1390.11
#2017-10-20|1412.53
#2017-10-23|1407.78
#2017-10-24|1399.97
#2017-10-25|1412.24
#2017-10-26|1401.56
#2017-10-27|1412.55
#2017-10-30|1409.70
#2017-10-31|1409.40
#2017-11-01|1429.84
#2017-11-02|1427.63
#2017-11-03|1434.70
#2017-11-06|1442.13
#2017-11-07|1469.01
#2017-11-08|1462.11
#2017-11-09|1478.17
#2017-11-10|1475.08
#2017-11-13|1475.52
#2017-11-14|1469.92
#2017-11-15|1447.77
#2017-11-16|1464.80
#2017-11-17|1479.80
#2017-11-20|1493.43
#2017-11-21|1529.20
#2017-11-22|1532.72
#2017-11-23|1506.79
#2017-11-24|1513.43
#2017-11-27|1498.04
#2017-11-28|1505.67
#2017-11-29|1494.48
#2017-11-30|1461.34
#2017-12-01|1446.71
#2017-12-04|1455.29
#2017-12-05|1436.21
#2017-12-06|1395.57
#2017-12-07|1409.63
#2017-12-08|1440.59
#2017-12-11|1463.06
#2017-12-12|1442.57
#2017-12-13|1461.41
#2017-12-14|1463.82
#2017-12-15|1438.39
#2017-12-18|1445.75
#2017-12-19|1463.15
#2017-12-20|1456.23
#2017-12-21|1468.39
#2017-12-22|1483.88
#2017-12-25|1483.88
#2017-12-26|1484.37
#2017-12-27|1480.30
#2017-12-28|1496.61
#2017-12-29|1495.73
#2018-01-01|1495.73
#2018-01-02|1536.82
#2018-01-03|1543.44
#2018-01-04|1559.83
#2018-01-05|1562.92
#2018-01-08|1572.57
#2018-01-09|1578.97
#2018-01-10|1578.69
#2018-01-11|1571.66
#2018-01-12|1597.65
#2018-01-15|1582.41
#2018-01-16|1619.02
#2018-01-17|1625.98
#2018-01-18|1638.47
#2018-01-19|1650.63
#2018-01-22|1664.62
#2018-01-23|1704.04
#2018-01-24|1703.55
#2018-01-25|1674.97
#2018-01-26|1712.31
#2018-01-29|1704.71
#2018-01-30|1675.01
#2018-01-31|1689.45
#2018-02-01|1675.90
#2018-02-02|1674.85
#2018-02-05|1654.99
#2018-02-06|1552.28
#2018-02-07|1538.33
#2018-02-08|1542.50
#2018-02-09|1489.89
#2018-02-12|1492.05
#2018-02-13|1518.23
#2018-02-14|1553.29
#2018-02-15|1593.39
#2018-02-16|1593.11
#2018-02-19|1593.04
#2018-02-20|1584.29
#2018-02-21|1621.18
#2018-02-22|1595.46
#2018-02-23|1616.09
#2018-02-26|1624.42
#2018-02-27|1601.06
#2018-02-28|1568.99
#2018-03-01|1587.14
#2018-03-02|1555.91
#2018-03-05|1522.05
#2018-03-06|1562.25
#2018-03-07|1548.18
#2018-03-08|1571.22
#2018-03-09|1590.13
#2018-03-12|1624.74
#2018-03-13|1628.91
#2018-03-14|1623.33
#2018-03-15|1632.91
#2018-03-16|1627.91
#2018-03-19|1624.00
#2018-03-20|1630.83
#2018-03-21|1620.68
#2018-03-22|1588.39
#2018-03-23|1538.80
#2018-03-26|1553.25
#2018-03-27|1571.59
#2018-03-28|1520.13
#2018-03-29|1520.26
#2018-03-30|1520.26
#2018-04-02|1520.20
#2018-04-03|1527.07
#2018-04-04|1488.38
#2018-04-05|1488.39
#2018-04-06|1509.19
#2018-04-09|1526.82
#2018-04-10|1560.84
#2018-04-11|1563.45
#2018-04-12|1555.39
#2018-04-13|1547.29
#2018-04-16|1522.83
#2018-04-17|1502.08
#2018-04-18|1510.57
#2018-04-19|1537.89
#2018-04-20|1515.92
#2018-04-23|1501.01
#2018-04-24|1525.97
#2018-04-25|1504.26
#2018-04-26|1484.84
#2018-04-27|1500.03
#2018-04-30|1523.95
#2018-05-01|1523.84
#2018-05-02|1519.92
#2018-05-03|1494.97
#2018-05-04|1483.39
#2018-05-07|1489.86
#2018-05-08|1516.02
#2018-05-09|1525.50
#2018-05-10|1540.79
#2018-05-11|1552.49
#2018-05-14|1573.45
#2018-05-15|1550.76
#2018-05-16|1550.78
#2018-05-17|1552.91
#2018-05-18|1558.96
#2018-05-21|1558.35
#2018-05-22|1558.21
#2018-05-23|1535.38
#2018-05-24|1538.67
#2018-05-25|1528.83
#2018-05-28|1535.75
#2018-05-29|1519.61
#2018-05-30|1495.28
#2018-05-31|1519.52
#2018-06-01|1529.16
#2018-06-04|1561.17
#2018-06-05|1570.59
#2018-06-06|1580.18
#2018-06-07|1594.73
#2018-06-08|1559.94
#2018-06-11|1565.35
#2018-06-12|1571.01
#2018-06-13|1552.80
#2018-06-14|1538.37
#2018-06-15|1528.52
#2018-06-18|1528.55
#2018-06-19|1480.79
#2018-06-20|1488.46
#2018-06-21|1470.21
#2018-06-22|1470.95
#2018-06-25|1447.16
#2018-06-26|1435.23
#2018-06-27|1400.32
#2018-06-28|1400.63
#2018-06-29|1441.45
#2018-07-02|1441.47
#2018-07-03|1419.56
#2018-07-04|1393.43
#2018-07-05|1390.10
#2018-07-06|1394.21
#2018-07-09|1419.12
#2018-07-10|1412.54
#2018-07-11|1389.90
#2018-07-12|1401.35
#2018-07-13|1404.42
#2018-07-16|1401.24
#2018-07-17|1380.10
#2018-07-18|1381.45
#2018-07-19|1370.30
#2018-07-20|1382.74
#2018-07-23|1380.27
#2018-07-24|1405.68
#2018-07-25|1420.52
#2018-07-26|1409.20
#2018-07-27|1407.99
#2018-07-30|1397.13
#2018-07-31|1382.79
#2018-08-01|1373.87
#2018-08-02|1340.99
#2018-08-03|1340.37
#2018-08-06|1342.62
#2018-08-07|1366.51
#2018-08-08|1373.76
#2018-08-09|1394.71
#2018-08-10|1386.97
#2018-08-13|1360.24
#2018-08-14|1335.98
#2018-08-15|1302.41
#2018-08-16|1289.77
#2018-08-17|1304.19
#2018-08-20|1331.59
#2018-08-21|1347.25
#2018-08-22|1364.52
#2018-08-23|1360.94
#2018-08-24|1353.88
#2018-08-27|1387.48
#2018-08-28|1394.52
#2018-08-29|1391.20
#2018-08-30|1376.79
#2018-08-31|1352.49
#2018-09-03|1339.66
#2018-09-04|1353.53
#2018-09-05|1314.56
#2018-09-06|1297.47
#2018-09-07|1301.24
#2018-09-10|1285.05
#2018-09-11|1269.76
#2018-09-12|1259.60
#2018-09-13|1300.51
#2018-09-14|1315.11
#2018-09-17|1290.78
#2018-09-18|1297.85
#2018-09-19|1320.41
#2018-09-20|1328.77
#2018-09-21|1367.07
#2018-09-24|1338.55
#2018-09-25|1339.06
#2018-09-26|1352.42
#2018-09-27|1344.24
#2018-09-28|1345.27
#2018-10-01|1345.07
#2018-10-02|1312.94
#2018-10-03|1312.33
#2018-10-04|1285.23
#2018-10-05|1278.14
#2018-10-08|1254.66
#2018-10-09|1250.29
#2018-10-10|1244.16
#2018-10-11|1191.83
#2018-10-12|1232.28
#2018-10-15|1209.93
#2018-10-16|1214.78
#2018-10-17|1214.51
#2018-10-18|1209.92
#2018-10-19|1218.26
#2018-10-22|1251.81
#2018-10-23|1212.45
#2018-10-24|1208.24
#2018-10-25|1194.92
#2018-10-26|1174.32
#2018-10-29|1168.20
#2018-10-30|1157.10
#2018-10-31|1186.66
#2018-11-01|1213.69
#2018-11-02|1280.42
#2018-11-05|1252.05
#2018-11-06|1258.93
#2018-11-07|1259.74
#2018-11-08|1265.15
#2018-11-09|1226.57
#2018-11-12|1218.44
#2018-11-13|1228.71
#2018-11-14|1219.36
#2018-11-15|1247.66
#2018-11-16|1253.16
#2018-11-19|1261.27
#2018-11-20|1235.90
#2018-11-21|1245.57
#2018-11-22|1247.73
#2018-11-23|1239.67
#2018-11-26|1258.87
#2018-11-27|1260.79
#2018-11-28|1284.61
#2018-11-29|1276.81
#2018-11-30|1281.88
#2018-12-03|1316.00
#2018-12-04|1323.23
#2018-12-05|1301.58
#2018-12-06|1260.55
#2018-12-07|1257.63
#2018-12-10|1242.61
#2018-12-11|1245.25
#2018-12-12|1266.47
#2018-12-13|1282.77
#2018-12-14|1255.85
#2018-12-17|1252.87
#2018-12-18|1232.80
#2018-12-19|1227.71
#2018-12-20|1217.13
#2018-12-21|1227.51
#2018-12-24|1219.12
#2018-12-25|1219.12
#2018-12-26|1219.77
#2018-12-27|1211.34
#2018-12-28|1215.66
#2018-12-31|1232.61
#2019-01-01|1232.61
#2019-01-02|1195.37
#2019-01-03|1190.66
#2019-01-04|1212.83
#2019-01-07|1226.07
#2019-01-08|1223.75
#2019-01-09|1256.06
#2019-01-10|1262.78
#2019-01-11|1270.08
#2019-01-14|1248.17
#2019-01-15|1276.35
#2019-01-16|1282.43
#2019-01-17|1277.27
#2019-01-18|1296.21
#2019-01-21|1306.03
#2019-01-22|1291.80
#2019-01-23|1290.55
#2019-01-24|1295.57
#2019-01-25|1323.67
#2019-01-28|1323.20
#2019-01-29|1323.12
#2019-01-30|1328.69
#2019-01-31|1344.65
#2019-02-01|1349.74
#2019-02-04|1348.40
#2019-02-05|1348.44
#2019-02-06|1348.44
#2019-02-07|1348.28
#2019-02-08|1340.94
#2019-02-11|1352.43
#2019-02-12|1353.79
#2019-02-13|1366.53
#2019-02-14|1359.04
#2019-02-15|1328.93
#2019-02-18|1352.05
#2019-02-19|1344.27
#2019-02-20|1358.93
#2019-02-21|1368.94
#2019-02-22|1382.02
#2019-02-25|1395.56
#2019-02-26|1386.77
#2019-02-27|1376.75
#2019-02-28|1364.54
#2019-03-01|1381.24
#2019-03-04|1399.53
#2019-03-05|1413.78
#2019-03-06|1415.78
#2019-03-07|1396.77
#2019-03-08|1359.41
#2019-03-11|1376.74
#2019-03-12|1399.53
#2019-03-13|1393.83
#2019-03-14|1394.54
#2019-03-15|1404.40
#2019-03-18|1432.44
#2019-03-19|1434.16
#2019-03-20|1426.98
#2019-03-21|1411.12
#2019-03-22|1410.97
#2019-03-25|1377.57
#2019-03-26|1377.06
#2019-03-27|1390.29
#2019-03-28|1387.74
#2019-03-29|1404.10
#2019-04-01|1425.19
#2019-04-02|1423.82
#2019-04-03|1448.05
#2019-04-04|1445.15
#2019-04-05|1445.04
#2019-04-08|1459.47
#2019-04-09|1469.36
#2019-04-10|1471.15
#2019-04-11|1456.66
#2019-04-12|1463.50
#2019-04-15|1458.41
#2019-04-16|1477.03
#2019-04-17|1479.60
#2019-04-18|1469.35
#2019-04-19|1469.35
#2019-04-22|1469.33
#2019-04-23|1468.43
#2019-04-24|1465.81
#2019-04-25|1439.81
#2019-04-26|1442.97
#2019-04-29|1458.47
#2019-04-30|1448.95
#2019-05-01|1449.00
#2019-05-02|1453.37
#2019-05-03|1452.95
#2019-05-06|1408.60
#2019-05-07|1415.18
#2019-05-08|1402.36
#2019-05-09|1367.56
#2019-05-10|1385.50
#2019-05-13|1385.42
#2019-05-14|1355.63
#2019-05-15|1366.07
#2019-05-16|1359.28
#2019-05-17|1337.87
#2019-05-20|1316.66
#2019-05-21|1315.50
#2019-05-22|1313.50
#2019-05-23|1282.07
#2019-05-24|1286.32
#2019-05-27|1281.27
#2019-05-28|1287.21
#2019-05-29|1281.30
#2019-05-30|1285.74
#2019-05-31|1283.73
#2019-06-03|1293.17
#2019-06-04|1276.41
#2019-06-05|1282.43
#2019-06-06|1282.17
#2019-06-07|1282.00
#2019-06-10|1313.64
#2019-06-11|1324.99
#2019-06-12|1307.94
#2019-06-13|1305.97
#2019-06-14|1296.70
#2019-06-17|1295.00
#2019-06-18|1306.51
#2019-06-19|1342.79
#2019-06-20|1365.45
#2019-06-21|1365.24
#2019-06-24|1368.44
#2019-06-25|1345.35
#2019-06-26|1348.01
#2019-06-27|1366.57
#2019-06-28|1365.61
#2019-07-01|1365.55
#2019-07-02|1385.99
#2019-07-03|1379.36
#2019-07-04|1380.68
#2019-07-05|1376.09
#2019-07-08|1350.52
#2019-07-09|1340.58
#2019-07-10|1350.17
#2019-07-11|1356.11
#2019-07-12|1352.64
#2019-07-15|1362.07
#2019-07-16|1366.91
#2019-07-17|1367.56
#2019-07-18|1356.24
#2019-07-19|1374.18
#2019-07-22|1355.67
#2019-07-23|1358.90
#2019-07-24|1368.41
#2019-07-25|1381.37
#2019-07-26|1370.91
#2019-07-29|1365.35
#2019-07-30|1367.90
#2019-07-31|1348.92
#2019-08-01|1347.37
#2019-08-02|1307.37
#2019-08-05|1266.72
#2019-08-06|1256.70
#2019-08-07|1257.10
#2019-08-08|1266.77
#2019-08-09|1259.19
#2019-08-12|1260.48
#2019-08-13|1239.23
#2019-08-14|1247.71
#2019-08-15|1246.24
#2019-08-16|1250.38
#2019-08-19|1276.46
#2019-08-20|1277.33
#2019-08-21|1280.05
#2019-08-22|1275.02
#2019-08-23|1283.12
#2019-08-26|1262.64
#2019-08-27|1260.56
#2019-08-28|1254.05
#2019-08-29|1254.29
#2019-08-30|1266.40
#2019-09-02|1270.93
#2019-09-03|1263.53
#2019-09-04|1297.13
#2019-09-05|1306.91
#2019-09-06|1313.77
#2019-09-09|1311.28
#2019-09-10|1306.65
#2019-09-11|1325.93
#2019-09-12|1334.57
#2019-09-13|1345.79
#2019-09-16|1337.44
#2019-09-17|1320.72
#2019-09-18|1320.48
#2019-09-19|1308.50
#2019-09-20|1306.34
#2019-09-23|1295.63
#2019-09-24|1295.46
#2019-09-25|1280.63
#2019-09-26|1287.92
#2019-09-27|1280.45
#2019-09-30|1285.35
#2019-10-01|1284.90
#2019-10-02|1280.58
#2019-10-03|1285.91
#2019-10-04|1279.40
#2019-10-07|1279.40
#2019-10-08|1286.99
#2019-10-09|1278.84
#2019-10-10|1287.47
#2019-10-11|1310.94
#2019-10-14|1318.91
#2019-10-15|1320.53
#2019-10-16|1325.52
#2019-10-17|1331.63
#2019-10-18|1328.42
#2019-10-21|1327.42
#2019-10-22|1324.45
#2019-10-23|1309.62
#2019-10-24|1317.31
#2019-10-25|1312.51
#2019-10-28|1328.31
#2019-10-29|1321.90
#2019-10-30|1315.59
#2019-10-31|1326.19
#2019-11-01|1335.66
#2019-11-04|1361.13
#2019-11-05|1371.54
#2019-11-06|1371.02
#2019-11-07|1378.35
#2019-11-08|1365.05
#2019-11-11|1332.65
#2019-11-12|1347.51
#2019-11-13|1329.01
#2019-11-14|1314.83
#2019-11-15|1317.53
#2019-11-18|1337.37
#2019-11-19|1356.06
#2019-11-20|1349.97
#2019-11-21|1326.52
#2019-11-22|1338.10
#2019-11-25|1352.11
#2019-11-26|1349.63
#2019-11-27|1353.59
#2019-11-28|1354.73
#2019-11-29|1323.35
#2019-12-02|1330.61
#2019-12-03|1329.28
#2019-12-04|1314.91
#2019-12-05|1325.81
#2019-12-06|1340.92
#2019-12-09|1342.22
#2019-12-10|1339.66
#2019-12-11|1357.07
#2019-12-12|1372.92
#2019-12-13|1405.61
#2019-12-16|1401.97
#2019-12-17|1429.66
#2019-12-18|1438.27
#2019-12-19|1431.68
#2019-12-20|1431.80
#2019-12-23|1438.64
#2019-12-24|1436.55
#2019-12-25|1436.55
#2019-12-26|1436.55
#2019-12-27|1457.43
#2019-12-30|1458.77
#2019-12-31|1447.47
#2020-01-01|1447.47
#2020-01-02|1470.20
#2020-01-03|1466.47
#2020-01-06|1457.15
#2020-01-07|1467.10
#2020-01-08|1452.39
#2020-01-09|1483.12
#2020-01-10|1488.83
#2020-01-13|1509.69
#2020-01-14|1499.75
#2020-01-15|1497.16
#2020-01-16|1501.29
#2020-01-17|1511.13
#2020-01-20|1498.21
#2020-01-21|1450.47
#2020-01-22|1478.73
#2020-01-23|1447.52
#2020-01-24|1450.85
#2020-01-27|1449.85
#2020-01-28|1450.13
#2020-01-29|1412.62
#2020-01-30|1371.86
#2020-01-31|1364.08
#2020-02-03|1372.90
#2020-02-04|1404.01
#2020-02-05|1409.76
#2020-02-06|1442.95
#2020-02-07|1439.14
#2020-02-10|1431.38
#2020-02-11|1453.85
#2020-02-12|1465.80
#2020-02-13|1467.74
#2020-02-14|1467.13
#2020-02-17|1477.44
#2020-02-18|1454.20
#2020-02-19|1464.82
#2020-02-20|1463.90
#2020-02-21|1443.69
#2020-02-24|1411.26
#2020-02-25|1425.49
#2020-02-26|1413.81
#2020-02-27|1423.22
#2020-02-28|1382.01
#2020-03-02|1405.16
#2020-03-03|1410.62
#2020-03-04|1414.70
#2020-03-05|1446.88
#2020-03-06|1412.40
#2020-03-09|1347.88
#2020-03-10|1370.24
#2020-03-11|1358.33
#2020-03-12|1304.07
#2020-03-13|1297.37
#2020-03-16|1229.85
#2020-03-17|1234.91
#2020-03-18|1177.05
#2020-03-19|1160.73
#2020-03-20|1235.20
#2020-03-23|1186.27
#2020-03-24|1245.78
#2020-03-25|1295.86
#2020-03-26|1290.81
#2020-03-27|1296.46
#2020-03-30|1280.19
#2020-03-31|1308.16
#2020-04-01|1285.74
#2020-04-02|1304.65
#2020-04-03|1297.46
#2020-04-06|1318.87
#2020-04-07|1345.53
#2020-04-08|1328.14
#2020-04-09|1346.25
#2020-04-10|1346.25
#2020-04-13|1346.26
#2020-04-14|1354.12
#2020-04-15|1343.48
#2020-04-16|1349.71
#2020-04-17|1365.15
#2020-04-20|1367.86
#2020-04-21|1340.63
#2020-04-22|1356.71
#2020-04-23|1360.43
#2020-04-24|1349.52
#2020-04-27|1376.23
#2020-04-28|1391.56
#2020-04-29|1398.03
#2020-04-30|1397.70
#2020-05-01|1397.68
#2020-05-04|1340.37
#2020-05-05|1356.99
#2020-05-06|1374.44
#2020-05-07|1369.17
#2020-05-08|1392.65
#2020-05-11|1416.91
#2020-05-12|1403.53
#2020-05-13|1409.57
#2020-05-14|1398.41
#2020-05-15|1390.01
#2020-05-18|1396.59
#2020-05-19|1419.62
#2020-05-20|1430.44
#2020-05-21|1418.22
#2020-05-22|1352.13
#2020-05-25|1366.59
#2020-05-26|1394.63
#2020-05-27|1382.22
#2020-05-28|1370.80
#2020-05-29|1380.43
#2020-06-01|1424.84
#2020-06-02|1431.06
#2020-06-03|1448.20
#2020-06-04|1455.20
#2020-06-05|1460.16
#2020-06-08|1447.63
#2020-06-09|1458.53
#2020-06-10|1476.09
#2020-06-11|1456.55
#2020-06-12|1448.60
#2020-06-15|1420.27
#2020-06-16|1463.49
#2020-06-17|1467.57
#2020-06-18|1476.33
#2020-06-19|1486.68
#2020-06-22|1487.72
#2020-06-23|1523.66
#2020-06-24|1518.19
#2020-06-25|1518.14
#2020-06-26|1504.51
#2020-06-29|1492.90
#2020-06-30|1501.79
#2020-07-01|1501.72
#2020-07-02|1554.14
#2020-07-03|1585.63
#2020-07-06|1631.99
#2020-07-07|1611.76
#2020-07-08|1661.03
#2020-07-09|1687.36
#2020-07-10|1651.19
#2020-07-13|1650.41
#2020-07-14|1613.39
#2020-07-15|1625.05
#2020-07-16|1557.50
#2020-07-17|1576.65
#2020-07-20|1585.18
#2020-07-21|1647.03
#2020-07-22|1597.92
#2020-07-23|1626.50
#2020-07-24|1570.38
#2020-07-27|1558.24
#2020-07-28|1591.48
#2020-07-29|1597.06
#2020-07-30|1585.83
#2020-07-31|1580.40
#2020-08-03|1591.19
#2020-08-04|1627.52
#2020-08-05|1644.78
#2020-08-06|1638.79
#2020-08-07|1600.55
#2020-08-10|1570.79
#2020-08-11|1592.08
#2020-08-12|1597.44
#2020-08-13|1591.09
#2020-08-14|1595.86
#2020-08-17|1606.44
#2020-08-18|1627.78
#2020-08-19|1612.11
#2020-08-20|1602.00
#2020-08-21|1619.80
#2020-08-24|1668.37
#2020-08-25|1655.21
#2020-08-26|1664.27
#2020-08-27|1677.01
#2020-08-28|1663.08
#2020-08-31|1633.22
#2020-09-01|1650.61
#2020-09-02|1660.09
#2020-09-03|1634.18
#2020-09-04|1615.99
#2020-09-07|1586.54
#2020-09-08|1585.25
#2020-09-09|1568.38
#2020-09-10|1566.23
#2020-09-11|1588.17
#2020-09-14|1606.71
#2020-09-15|1610.99
#2020-09-16|1619.25
#2020-09-17|1596.42
#2020-09-18|1604.84
#2020-09-21|1572.45
#2020-09-22|1570.28
#2020-09-23|1578.70
#2020-09-24|1543.29
#2020-09-25|1528.37
#2020-09-28|1547.28
#2020-09-29|1543.66
#2020-09-30|1577.63
#2020-10-01|1577.59
#2020-10-02|1577.58
#2020-10-05|1602.44
#2020-10-06|1614.49
#2020-10-07|1641.47
#2020-10-08|1645.91
#2020-10-09|1641.23
#2020-10-12|1684.19
#2020-10-13|1684.19
#2020-10-14|1705.65
#2020-10-15|1654.57
#2020-10-16|1683.83
#2020-10-19|1690.31
#2020-10-20|1700.63
#2020-10-21|1712.36
#2020-10-22|1710.72
#2020-10-23|1703.07
#2020-10-26|1703.08
#2020-10-27|1713.64
#2020-10-28|1737.14
#2020-10-29|1736.44
#2020-10-30|1695.29
#2020-11-02|1725.10
#2020-11-03|1736.81
#2020-11-04|1701.05
#2020-11-05|1787.86
#2020-11-06|1760.89
#2020-11-09|1793.13
#2020-11-10|1735.57
#2020-11-11|1646.13
#2020-11-12|1680.52
#2020-11-13|1708.17
#2020-11-16|1708.36
#2020-11-17|1685.62
#2020-11-18|1697.66
#2020-11-19|1670.99
#2020-11-20|1697.49
#2020-11-23|1723.92
#2020-11-24|1726.90
#2020-11-25|1703.52
#2020-11-26|1728.74
#2020-11-27|1736.76
#2020-11-30|1688.38
#2020-12-01|1700.53
#2020-12-02|1681.57
#2020-12-03|1697.03
#2020-12-04|1714.06
#2020-12-07|1688.44
#2020-12-08|1685.41
#2020-12-09|1695.14
#2020-12-10|1677.45
#2020-12-11|1692.66
#2020-12-14|1669.31
#2020-12-15|1652.05
#2020-12-16|1673.63
#2020-12-17|1701.30
#2020-12-18|1690.30
#2020-12-21|1675.47
#2020-12-22|1668.36
#2020-12-23|1676.32
#2020-12-24|1633.64
#2020-12-25|1633.64
#2020-12-28|1573.72
#2020-12-29|1612.29
#2020-12-30|1675.08
#2020-12-31|1682.38
#2021-01-01|1682.38
#2021-01-04|1679.24
#2021-01-05|1684.64
#2021-01-06|1712.73
#2021-01-07|1675.02
#2021-01-08|1699.20
#2021-01-11|1704.65
#2021-01-12|1712.28
#2021-01-13|1719.61
#2021-01-14|1767.79
#2021-01-15|1784.98
#2021-01-18|1810.98
#2021-01-19|1842.20
#2021-01-20|1918.27
#2021-01-21|1904.15
#2021-01-22|1884.10
#2021-01-25|1966.53
#2021-01-26|1902.95
#2021-01-27|1892.55
#2021-01-28|1837.71
#2021-01-29|1821.84
#2021-02-01|1877.12
#2021-02-02|1915.86
#2021-02-03|1933.26
#2021-02-04|1922.43
#2021-02-05|1917.17
#2021-02-08|1918.42
#2021-02-09|1926.64
#2021-02-10|1971.40
#2021-02-11|1977.17
#2021-02-12|1977.15
#2021-02-15|1977.17
#2021-02-16|1986.69
#2021-02-17|2012.74
#2021-02-18|1966.17
#2021-02-19|1961.78
#2021-02-22|1902.41
#2021-02-23|1892.06
#2021-02-24|1832.43
#2021-02-25|1856.02
#2021-02-26|1771.99
#2021-03-01|1823.61
#2021-03-02|1803.92
#2021-03-03|1849.93
#2021-03-04|1779.44
#2021-03-05|1767.07
#2021-03-08|1701.37
#2021-03-09|1706.83
#2021-03-10|1739.61
#2021-03-11|1783.01
#2021-03-12|1747.25
#2021-03-15|1720.72
#2021-03-16|1740.55
#2021-03-17|1740.10
#2021-03-18|1780.17
#2021-03-19|1756.96
#2021-03-22|1754.96
#2021-03-23|1724.76
#2021-03-24|1700.52
#2021-03-25|1670.40
#2021-03-26|1691.63
#2021-03-29|1679.56
#2021-03-30|1700.00
#2021-03-31|1691.99
#2021-04-01|1758.16
#2021-04-02|1758.16
#2021-04-05|1758.26
#2021-04-06|1758.06
#2021-04-07|1724.08
#2021-04-08|1726.78
#2021-04-09|1702.85
#2021-04-12|1709.25
#2021-04-13|1699.34
#2021-04-14|1735.94
#2021-04-15|1721.29
#2021-04-16|1741.31
#2021-04-19|1742.05
#2021-04-20|1735.80
#2021-04-21|1698.34
#2021-04-22|1711.64
#2021-04-23|1739.27
#2021-04-26|1727.52
#2021-04-27|1727.72
#2021-04-28|1741.88
#2021-04-29|1746.67
#2021-04-30|1708.90
#2021-05-03|1699.56
#2021-05-04|1705.44
#2021-05-05|1680.43
#2021-05-06|1685.94
#2021-05-07|1669.71
#2021-05-10|1651.18
#2021-05-11|1612.43
#2021-05-12|1653.91
#2021-05-13|1610.80
#2021-05-14|1603.45
#2021-05-17|1629.30
#2021-05-18|1649.85
#2021-05-19|1650.07
#2021-05-20|1655.64
#2021-05-21|1655.99
#2021-05-24|1643.71
#2021-05-25|1680.34
#2021-05-26|1691.90
#2021-05-27|1686.88
#2021-05-28|1674.34
#2021-05-31|1712.52
#2021-06-01|1743.73
#2021-06-02|1730.39
#2021-06-03|1703.82
#2021-06-04|1697.49
#2021-06-07|1689.70
#2021-06-08|1683.99
#2021-06-09|1679.63
#2021-06-10|1678.93
#2021-06-11|1678.86
#2021-06-14|1678.46
#2021-06-15|1673.98
#2021-06-16|1651.42
#2021-06-17|1660.03
#2021-06-18|1681.93
#2021-06-21|1664.51
#2021-06-22|1645.33
#2021-06-23|1678.51
#2021-06-24|1686.13
#2021-06-25|1720.72
#2021-06-28|1732.55
#2021-06-29|1718.03
#2021-06-30|1707.56
#2021-07-01|1707.65
#2021-07-02|1665.33
#2021-07-05|1631.01
#2021-07-06|1634.21
#2021-07-07|1618.80
#2021-07-08|1558.57
#2021-07-09|1573.85
#2021-07-12|1584.58
#2021-07-13|1622.57
#2021-07-14|1623.27
#2021-07-15|1645.39
#2021-07-16|1639.96
#2021-07-19|1602.16
#2021-07-20|1589.71
#2021-07-21|1583.21
#2021-07-22|1608.40
#2021-07-23|1581.08
#2021-07-26|1479.05
#2021-07-27|1375.27
#2021-07-28|1411.46
#2021-07-29|1499.32
#2021-07-30|1461.70
#2021-08-02|1474.44
#2021-08-03|1460.79
#2021-08-04|1477.10
#2021-08-05|1455.46
#2021-08-06|1457.10
#2021-08-09|1460.10
#2021-08-10|1503.85
#2021-08-11|1501.95
#2021-08-12|1488.23
#2021-08-13|1468.93
#2021-08-16|1440.97
#2021-08-17|1393.78
#2021-08-18|1405.00
#2021-08-19|1360.75
#2021-08-20|1333.96
#2021-08-23|1342.06
#2021-08-24|1420.50
#2021-08-25|1421.69
#2021-08-26|1406.33
#2021-08-27|1398.97
#2021-08-30|1408.05
#2021-08-31|1449.10
#2021-09-01|1459.97
#2021-09-02|1475.48
#2021-09-03|1456.58
#2021-09-06|1479.39
#2021-09-07|1496.92
#2021-09-08|1503.82
#2021-09-09|1437.87
#2021-09-10|1472.31
#2021-09-13|1435.40
#2021-09-14|1418.33
#2021-09-15|1383.24
#2021-09-16|1363.87
#2021-09-17|1393.11
#2021-09-20|1353.39
#2021-09-21|1347.22
#2021-09-22|1347.62
#2021-09-23|1364.38
#2021-09-24|1343.91
#2021-09-27|1341.28
#2021-09-28|1371.64
#2021-09-29|1364.64
#2021-09-30|1351.40
#2021-10-01|1351.12
#2021-10-04|1317.82
#2021-10-05|1313.01
#2021-10-06|1301.01
#2021-10-07|1362.95
#2021-10-08|1380.87
#2021-10-11|1430.43
#2021-10-12|1398.30
#2021-10-13|1398.42
#2021-10-14|1398.77
#2021-10-15|1422.39
#2021-10-18|1428.42
#2021-10-19|1452.25
#2021-10-20|1486.91
#2021-10-21|1478.73
#2021-10-22|1490.92
#2021-10-25|1486.11
#2021-10-26|1470.86
#2021-10-27|1434.99
#2021-10-28|1432.27
#2021-10-29|1418.50
#2021-11-01|1396.43
#2021-11-02|1396.51
#2021-11-03|1395.70
#2021-11-04|1416.74
#2021-11-05|1386.37
#2021-11-08|1374.64
#2021-11-09|1379.18
#2021-11-10|1407.10
#2021-11-11|1421.28
#2021-11-12|1437.15
#2021-11-15|1441.46
#2021-11-16|1469.81
#2021-11-17|1468.36
#2021-11-18|1427.59
#2021-11-19|1397.69
#2021-11-22|1386.81
#2021-11-23|1362.01
#2021-11-24|1355.03
#2021-11-25|1368.95
#2021-11-26|1328.03
#2021-11-29|1321.66
#2021-11-30|1300.95
#2021-12-01|1309.35
#2021-12-02|1310.90
#2021-12-03|1290.82
#2021-12-06|1246.60
#2021-12-07|1303.91
#2021-12-08|1297.60
#2021-12-09|1320.08
#2021-12-10|1301.60
#2021-12-13|1297.97
#2021-12-14|1277.48
#2021-12-15|1263.62
#2021-12-16|1264.90
#2021-12-17|1237.00
#2021-12-20|1206.96
#2021-12-21|1223.12
#2021-12-22|1232.92
#2021-12-23|1236.80
#2021-12-24|1233.70
#2021-12-27|1233.52
#2021-12-28|1229.77
#2021-12-29|1212.00
#2021-12-30|1210.87
#2021-12-31|1251.08
#2022-01-03|1236.07
#2022-01-04|1230.58
#2022-01-05|1193.65
#2022-01-06|1210.94
#2022-01-07|1244.15
#2022-01-10|1260.89
#2022-01-11|1261.00
#2022-01-12|1314.03
#2022-01-13|1304.74
#2022-01-14|1293.35
#2022-01-17|1277.58
#2022-01-18|1267.23
#2022-01-19|1263.84
#2022-01-20|1324.91
#2022-01-21|1321.69
#2022-01-24|1288.62
#2022-01-25|1265.70
#2022-01-26|1268.55
#2022-01-27|1224.05
#2022-01-28|1212.97
#2022-01-31|1240.80
#2022-02-01|1241.36
#2022-02-02|1241.45
#2022-02-03|1241.51
#2022-02-04|1280.83
#2022-02-07|1271.55
#2022-02-08|1246.47
#2022-02-09|1287.17
#2022-02-10|1301.09
#2022-02-11|1293.75
#2022-02-14|1268.11
#2022-02-15|1260.92
#2022-02-16|1285.95
#2022-02-17|1294.01
#2022-02-18|1263.19
#2022-02-21|1233.83
#2022-02-22|1207.31
#2022-02-23|1213.92
#2022-02-24|1165.10
#2022-02-25|1165.31
#2022-02-28|1165.72
#2022-03-01|1173.91
#2022-03-02|1157.40
#2022-03-03|1152.75
#2022-03-04|1112.08
#2022-03-07|1068.42
#2022-03-08|1046.69
#2022-03-09|1040.74
#2022-03-10|1049.04
#2022-03-11|1010.72
#2022-03-14| 920.33
#2022-03-15| 848.45
#2022-03-16| 991.81
#2022-03-17|1078.00
#2022-03-18|1061.36
#2022-03-21|1043.32
#2022-03-22|1097.51
#2022-03-23|1120.11
#2022-03-24|1094.74
#2022-03-25|1052.71
#2022-03-28|1073.66
#2022-03-29|1095.62
#2022-03-30|1110.79
#2022-03-31|1095.08
#2022-04-01|1095.65
#2022-04-04|1133.68
#2022-04-05|1133.54
#2022-04-06|1103.24
#2022-04-07|1082.91
#2022-04-08|1077.57
#2022-04-11|1033.76
#2022-04-12|1049.49
#2022-04-13|1055.75
#2022-04-14|1062.21
#2022-04-15|1062.21
#2022-04-18|1062.13
#2022-04-19|1027.94
#2022-04-20|1019.12
#2022-04-21| 991.75
#2022-04-22| 988.59
#2022-04-25| 946.64
#2022-04-26| 964.24
#2022-04-27| 968.38
#2022-04-28| 989.00
#2022-04-29|1066.16
#2022-05-02|1065.94
#2022-05-03|1059.42
#2022-05-04|1035.23
#2022-05-05|1032.02
#2022-05-06| 982.43
#2022-05-09| 982.42
#2022-05-10| 954.63
#2022-05-11| 970.77
#2022-05-12| 940.91
#2022-05-13| 970.96
#2022-05-16| 973.46
#2022-05-17|1016.65
#2022-05-18|1015.78
#2022-05-19| 978.80
#2022-05-20|1014.52
#2022-05-23| 998.78
#2022-05-24| 974.56
#2022-05-25| 973.86
#2022-05-26| 969.91
#2022-05-27|1007.81
#2022-05-30|1036.35
#2022-05-31|1064.03
#2022-06-01|1052.25
#2022-06-02|1040.63
#2022-06-03|1040.68
#2022-06-06|1076.65
#2022-06-07|1076.05
#2022-06-08|1123.17
#2022-06-09|1119.15
#2022-06-10|1121.81
#2022-06-13|1072.08
#2022-06-14|1069.45
#2022-06-15|1088.99
#2022-06-16|1059.31
#2022-06-17|1074.50
#2022-06-20|1077.64
#2022-06-21|1099.19
#2022-06-22|1065.46
#2022-06-23|1087.51
#2022-06-24|1118.67
#2022-06-27|1143.38
#2022-06-28|1144.66
#2022-06-29|1115.64
#2022-06-30|1104.44
#2022-07-01|1104.45
#2022-07-04|1105.11
#2022-07-05|1107.74
#2022-07-06|1098.02
#2022-07-07|1097.04
#2022-07-08|1103.71
#2022-07-11|1064.67
#2022-07-12|1042.10
#2022-07-13|1039.07
#2022-07-14|1039.98
#2022-07-15|1008.79
#2022-07-18|1036.21
#2022-07-19|1025.14
#2022-07-20|1040.65
#2022-07-21|1030.89
#2022-07-22|1031.37
#2022-07-25|1021.62
#2022-07-26|1039.87
#2022-07-27|1022.14
#2022-07-28|1019.34
#2022-07-29| 982.62
#2022-08-01| 976.26
#2022-08-02| 951.36
#2022-08-03| 961.68
#2022-08-04| 986.51
#2022-08-05| 984.55
#2022-08-08| 968.01
#2022-08-09| 964.15
#2022-08-10| 942.08
#2022-08-11| 971.19
#2022-08-12| 977.03
#2022-08-15| 969.88
#2022-08-16| 959.15
#2022-08-17| 963.27
#2022-08-18| 958.46
#2022-08-19| 960.01
#2022-08-22| 956.03
#2022-08-23| 951.93
#2022-08-24| 939.12
#2022-08-25| 987.42
#2022-08-26| 998.71
#2022-08-29| 992.48
#2022-08-30| 988.24
#2022-08-31| 991.42
#2022-09-01| 973.85
#2022-09-02| 965.73
#2022-09-05| 947.83
#2022-09-06| 946.37
#2022-09-07| 938.89
#2022-09-08| 927.13
#2022-09-09| 953.60
#2022-09-12| 953.66
#2022-09-13| 948.82
#2022-09-14| 922.82
#2022-09-15| 928.19
#2022-09-16| 911.38
#2022-09-19| 896.43
#2022-09-20| 909.17
#2022-09-21| 886.91
#2022-09-22| 874.70
#2022-09-23| 857.41
#2022-09-26| 865.01
#2022-09-27| 866.46
#2022-09-28| 838.87
#2022-09-29| 835.02
#2022-09-30| 833.39
#2022-10-03| 825.97
#2022-10-04| 825.97
#2022-10-05| 880.64
#2022-10-06| 874.16
#2022-10-07| 855.86
#2022-10-10| 827.77
#2022-10-11| 803.88
#2022-10-12| 798.57
#2022-10-13| 779.01
#2022-10-14| 789.69
#2022-10-17| 786.94
#2022-10-18| 806.98
#2022-10-19| 780.16
#2022-10-20| 759.18
#2022-10-21| 758.57
#2022-10-24| 691.95
#2022-10-25| 702.13
#2022-10-26| 708.16
#2022-10-27| 713.73
#2022-10-28| 680.29
#2022-10-31| 672.34
#2022-11-01| 717.85
#2022-11-02| 737.02
#2022-11-03| 709.10
#2022-11-04| 759.59
#2022-11-07| 779.76
#2022-11-08| 773.21
#2022-11-09| 759.32
#2022-11-10| 741.07
#2022-11-11| 813.11
#2022-11-14| 826.46
#2022-11-15| 879.39
#2022-11-16| 876.97
#2022-11-17| 861.82
#2022-11-18| 863.11
#2022-11-21| 844.81
#2022-11-22| 824.37
#2022-11-23| 833.28
#2022-11-24| 840.46
#2022-11-25| 831.23
#2022-11-28| 816.62
#2022-11-29| 872.54
#2022-11-30| 892.23
#2022-12-01| 902.68
#2022-12-02| 903.74
#2022-12-05| 959.99
#2022-12-06| 949.11
#2022-12-07| 912.92
#2022-12-08| 954.83
#2022-12-09| 979.55
#2022-12-12| 949.91
#2022-12-13| 951.47
#2022-12-14| 962.39
#2022-12-15| 941.97
#2022-12-16| 946.20
#2022-12-19| 944.84
#2022-12-20| 921.45
#2022-12-21| 925.16
#2022-12-22| 958.22
#2022-12-23| 946.93
#2022-12-26| 946.93
#2022-12-27| 947.32
#2022-12-28| 967.40
#2022-12-29| 959.49
#2022-12-30| 959.81
#2023-01-02| 959.81
#2023-01-03| 981.53
#2023-01-04|1021.97
#2023-01-05|1041.24
#2023-01-06|1039.33
#2023-01-09|1069.49
#2023-01-10|1065.20
#2023-01-11|1077.67
#2023-01-12|1071.19
#2023-01-13|1086.40
#2023-01-16|1081.64
#2023-01-17|1076.02
#2023-01-18|1079.95
#2023-01-19|1074.90
#2023-01-20|1101.80
#2023-01-23|1101.09
#2023-01-24|1101.04
#2023-01-25|1100.97
#2023-01-26|1132.54
#2023-01-27|1142.16
#2023-01-30|1091.05
#2023-01-31|1077.40
#2023-02-01|1098.07
#2023-02-02|1091.14
#2023-02-03|1074.63
#2023-02-06|1044.30
#2023-02-07|1054.92
#2023-02-08|1048.46
#2023-02-09|1069.47
#2023-02-10|1038.30
#2023-02-13|1041.52
#2023-02-14|1032.77
#2023-02-15|1020.77
#2023-02-16|1030.96
#2023-02-17|1014.25
#2023-02-20|1026.04
#2023-02-21| 996.23
#2023-02-22| 982.68
#2023-02-23| 987.84
#2023-02-24| 959.74
#2023-02-27| 956.50
#2023-02-28| 940.82
#2023-03-01| 993.99
#2023-03-02| 981.22
#2023-03-03| 993.57
#2023-03-06| 989.11
#2023-03-07| 983.80
#2023-03-08| 956.71
#2023-03-09| 940.99
#2023-03-10| 913.04
#2023-03-13| 934.69
#2023-03-14| 913.32
#2023-03-15| 930.18
#2023-03-16| 914.93
#2023-03-17| 932.37
#2023-03-20| 912.46
#2023-03-21| 928.91
#2023-03-22| 941.30
#2023-03-23| 976.41
#2023-03-24| 972.47
#2023-03-27| 949.81
#2023-03-28| 963.83
#2023-03-29| 992.32
#2023-03-30| 998.19
#2023-03-31|1006.96
#2023-04-03|1000.39
#2023-04-04| 987.57
#2023-04-05| 987.51
#2023-04-06| 990.37
#2023-04-07| 990.37
#2023-04-10| 990.35
#2023-04-11| 995.07
#2023-04-12| 974.68
#2023-04-13| 977.28
#2023-04-14| 981.48
#2023-04-17| 998.04
#2023-04-18| 990.66
#2023-04-19| 973.27
#2023-04-20| 971.94
#2023-04-21| 951.58
#2023-04-24| 945.21
#2023-04-25| 922.73
#2023-04-26| 932.17
#2023-04-27| 931.05
#2023-04-28| 932.74
#2023-05-01| 932.74
#2023-05-02| 931.67
#2023-05-03| 918.10
#2023-05-04| 930.23
#2023-05-05| 942.96
#2023-05-08| 951.20
#2023-05-09| 927.26
#2023-05-10| 925.25
#2023-05-11| 927.28
#2023-05-12| 926.07
#2023-05-15| 944.38
#2023-05-16| 949.05
#2023-05-17| 931.84
#2023-05-18| 940.84
#2023-05-19| 919.16
#2023-05-22| 933.00
#2023-05-23| 920.91
#2023-05-24| 904.83
#2023-05-25| 881.43
#2023-05-26| 881.45
#2023-05-29| 870.05
#2023-05-30| 874.77
#2023-05-31| 858.38
#2023-06-01| 858.69
#2023-06-02| 902.60
#2023-06-05| 906.50
#2023-06-06| 904.78
#2023-06-07| 916.55
#2023-06-08| 917.34
#2023-06-09| 923.53
#2023-06-12| 925.02
#2023-06-13| 935.10
#2023-06-14| 930.66
#2023-06-15| 961.52
#2023-06-16| 974.44
#2023-06-19| 962.59
#2023-06-20| 941.95
#2023-06-21| 917.94
#2023-06-22| 917.56
#2023-06-23| 904.06
#2023-06-26| 898.39
#2023-06-27| 917.75
#2023-06-28| 916.97
#2023-06-29| 901.74
#2023-06-30| 900.30
#2023-07-03| 923.57
#2023-07-04| 928.80
#2023-07-05| 913.23
#2023-07-06| 886.20
#2023-07-07| 880.39
#2023-07-10| 888.68
#2023-07-11| 899.84
#2023-07-12| 912.65
#2023-07-13| 940.42
#2023-07-14| 943.60
#2023-07-17| 943.60
#2023-07-18| 917.23
#2023-07-19| 913.71
#2023-07-20| 910.26
#2023-07-21| 917.01
#2023-07-24| 897.38
#2023-07-25| 948.54
#2023-07-26| 942.07
#2023-07-27| 957.03
#2023-07-28| 976.64
#2023-07-31| 990.12
#2023-08-01| 985.86
#2023-08-02| 957.39
#2023-08-03| 953.58
#2023-08-04| 965.07
#2023-08-07| 963.40
#2023-08-08| 941.01
#2023-08-09| 945.71
#2023-08-10| 948.48
#2023-08-11| 935.30
#2023-08-14| 918.60
#2023-08-15| 910.05
#2023-08-16| 896.66
#2023-08-17| 900.17
#2023-08-18| 876.50
#2023-08-21| 858.56
#2023-08-22| 868.27
#2023-08-23| 870.02
#2023-08-24| 893.29
#2023-08-25| 878.16
#2023-08-28| 889.45
#2023-08-29| 907.98
#2023-08-30| 902.85
#2023-08-31| 899.11
#2023-09-01| 898.66
#2023-09-04| 929.50
#2023-09-05| 911.32
#2023-09-06| 909.56
#2023-09-07| 896.27
#2023-09-08| 896.26
#2023-09-11| 894.13
#2023-09-12| 887.24
#2023-09-13| 883.04
#2023-09-14| 885.46
#2023-09-15| 888.81
#2023-09-18| 875.64
#2023-09-19| 878.60
#2023-09-20| 868.79
#2023-09-21| 854.11
#2023-09-22| 880.72
#2023-09-25| 862.22
#2023-09-26| 849.92
#2023-09-27| 855.47
#2023-09-28| 842.07
#2023-09-29| 865.76
#2023-10-02| 865.68
#2023-10-03| 839.60
#2023-10-04| 829.13
#2023-10-05| 830.03
#2023-10-06| 843.83
#2023-10-09| 846.75
#2023-10-10| 856.06
#2023-10-11| 867.95
#2023-10-12| 887.37
#2023-10-13| 860.77
#2023-10-16| 849.53
#2023-10-17| 854.72
#2023-10-18| 847.75
#2023-10-19| 824.99
#2023-10-20| 817.33
#2023-10-23| 817.30
#2023-10-24| 807.89
#2023-10-25| 819.89
#2023-10-26| 820.00
#2023-10-27| 839.22
#2023-10-30| 840.48
#2023-10-31| 824.12
#2023-11-01| 820.92
#2023-11-02| 826.97
#2023-11-03| 850.15
#2023-11-06| 873.31
#2023-11-07| 858.89
#2023-11-08| 854.23
#2023-11-09| 852.88
#2023-11-10| 834.83
#2023-11-13| 848.15
#2023-11-14| 842.40
#2023-11-15| 878.72
#2023-11-16| 867.96
#2023-11-17| 841.75
#2023-11-20| 861.20
#2023-11-21| 860.04
#2023-11-22| 860.82
#2023-11-23| 873.55
#2023-11-24| 855.46
#2023-11-27| 855.42
#2023-11-28| 844.31
#2023-11-29| 824.77
#2023-11-30| 831.45
#2023-12-01| 818.02
#2023-12-04| 804.54
#2023-12-05| 788.45
#2023-12-06| 796.93
#2023-12-07| 789.78
#2023-12-08| 788.20
#2023-12-11| 779.82
#2023-12-12| 791.18
#2023-12-13| 782.48
#2023-12-14| 784.51
#2023-12-15| 804.34
#2023-12-18| 797.50
#2023-12-19| 791.69
#2023-12-20| 795.21
#2023-12-21| 795.77
#2023-12-22| 760.18
#2023-12-25| 760.18
#2023-12-26| 760.69
#2023-12-27| 779.34
#2023-12-28| 802.74
#2023-12-29| 804.00
#2024-01-01| 804.00
#2024-01-02| 794.56
#2024-01-03| 790.95
#2024-01-04| 793.66
#2024-01-05| 782.20
#2024-01-08| 765.20
#2024-01-09| 758.93
#2024-01-10| 755.92
#2024-01-11| 768.01
#2024-01-12| 766.16
#2024-01-15| 760.59
#2024-01-16| 744.77
#2024-01-17| 715.55
#2024-01-18| 722.92
#2024-01-19| 713.68
#2024-01-22| 695.62
#2024-01-23| 717.41
#2024-01-24| 750.02
#2024-01-25| 766.13
#2024-01-26| 746.46
#2024-01-29| 752.90
#2024-01-30| 732.33
#2024-01-31| 720.34
#2024-02-01| 727.18
#2024-02-02| 726.66
#2024-02-05| 726.95
#2024-02-06| 764.12
#2024-02-07| 758.74
#2024-02-08| 745.71
#2024-02-09| 739.48
#2024-02-12| 739.69
#2024-02-13| 739.71
#2024-02-14| 751.19
#2024-02-15| 753.49
#2024-02-16| 774.25
#2024-02-19| 760.71
#2024-02-20| 764.99
#2024-02-21| 780.69
#2024-02-22| 795.04
#2024-02-23| 796.44
#2024-02-26| 790.21
#2024-02-27| 798.55
#2024-02-28| 783.22
#2024-02-29| 781.45
#2024-03-01| 786.10
#2024-03-04| 784.18
#2024-03-05| 760.69
#2024-03-06| 777.54
#2024-03-07| 767.42
#2024-03-08| 771.70
#2024-03-11| 787.99
#2024-03-12| 815.51
#2024-03-13| 814.65
#2024-03-14| 810.55
#2024-03-15| 797.81
#2024-03-18| 802.84
#2024-03-19| 790.92
#2024-03-20| 794.54
#2024-03-21| 808.02
#2024-03-22| 789.06
#2024-03-25| 788.38
#2024-03-26| 798.88
#2024-03-27| 789.20
#2024-03-28| 799.64
#2024-03-29| 799.64
#2024-04-01| 799.78
#2024-04-02| 816.05
#2024-04-03| 806.59
#2024-04-04| 806.63
#2024-04-05| 804.99
#2024-04-08| 804.87
#2024-04-09| 807.92
#2024-04-10| 827.71
#2024-04-11| 826.07
#2024-04-12| 808.93
#2024-04-15| 802.07
#2024-04-16| 786.57
#2024-04-17| 786.25
#2024-04-18| 793.72
#2024-04-19| 785.42
#2024-04-22| 802.33
#2024-04-23| 821.83
#2024-04-24| 844.97
#2024-04-25| 844.26
#2024-04-26| 866.06
#2024-04-29| 866.29
#2024-04-30| 864.73
#2024-05-01| 864.46
#2024-05-02| 888.10
#2024-05-03| 907.04
#2024-05-06| 914.62
#2024-05-07| 904.11
#2024-05-08| 893.26
#2024-05-09| 908.83
#2024-05-10| 925.28
#2024-05-13| 936.67
#2024-05-14| 939.77
#2024-05-15| 939.95
#2024-05-16| 957.51
#2024-05-17| 970.08
#2024-05-20| 973.12
#2024-05-21| 950.15
#2024-05-22| 946.82
#2024-05-23| 926.40
#2024-05-24| 912.43
#2024-05-27| 921.15
#2024-05-28| 922.17
#2024-05-29| 901.09
#2024-05-30| 889.93
#2024-05-31| 874.96
#2024-06-03| 897.14
#2024-06-04| 902.00
#2024-06-05| 903.99
#2024-06-06| 905.97
#2024-06-07| 898.25
#2024-06-10| 898.04
#2024-06-11| 891.03
#2024-06-12| 879.05
#2024-06-13| 890.88
#2024-06-14| 884.97
#2024-06-17| 885.49
#2024-06-18| 880.64
#2024-06-19| 909.19
#2024-06-20| 902.75
#2024-06-21| 886.29
#2024-06-24| 886.61
#2024-06-25| 890.80
#2024-06-26| 892.90
#2024-06-27| 872.81
#2024-06-28| 869.41
#2024-07-01| 868.86
#2024-07-02| 869.44
#2024-07-03| 883.96
#2024-07-04| 888.70
#2024-07-05| 878.62
#2024-07-08| 866.57
#2024-07-09| 867.76
#2024-07-10| 866.80
#2024-07-11| 884.15
#2024-07-12| 908.75
#2024-07-15| 892.09
#2024-07-16| 874.28
#2024-07-17| 873.33
#2024-07-18| 871.07
#2024-07-19| 852.26
#2024-07-22| 868.60
#2024-07-23| 858.06
#2024-07-24| 851.78
#2024-07-25| 833.76
#2024-07-26| 835.04
#2024-07-29| 845.20
#2024-07-30| 834.18
#2024-07-31| 851.72
#2024-08-01| 848.29
#2024-08-02| 831.06
#2024-08-05| 824.44
#2024-08-06| 822.31
#2024-08-07| 835.77
#2024-08-08| 837.74
#2024-08-09| 848.76
#2024-08-12| 854.61
#2024-08-13| 857.77
#2024-08-14| 850.48
#2024-08-15| 847.74
#2024-08-16| 866.13
#2024-08-19| 874.62
#2024-08-20| 870.92
#2024-08-21| 863.53
#2024-08-22| 876.72
#2024-08-23| 872.60
#2024-08-26| 882.22
#2024-08-27| 880.72
#2024-08-28| 868.36
#2024-08-29| 871.94
#2024-08-30| 883.85
#2024-09-02| 870.96
#2024-09-03| 869.86
#2024-09-04| 863.17
#2024-09-05| 861.18
#2024-09-06| 861.49
#2024-09-09| 848.53
#2024-09-10| 853.25
#2024-09-11| 851.48
#2024-09-12| 857.61
#2024-09-13| 863.44
#2024-09-16| 867.11
#2024-09-17| 876.27
#2024-09-18| 876.31
#2024-09-19| 897.31
#2024-09-20| 908.36
#2024-09-23| 908.67
#2024-09-24| 954.25
#2024-09-25| 960.73
#2024-09-26|1017.46
#2024-09-27|1052.91
#2024-09-30|1088.29
#2024-10-01|1087.07
#2024-10-02|1162.44
#2024-10-03|1141.80
#2024-10-04|1177.22
#2024-10-07|1190.53
#2024-10-08|1072.03
#2024-10-09|1058.07
#2024-10-10|1091.08
#2024-10-11|1090.74
#2024-10-14|1083.27
#2024-10-15|1035.42
#2024-10-16|1032.90
#2024-10-17|1020.75
#2024-10-18|1063.57
#2024-10-21|1041.58
#2024-10-22|1043.66
#2024-10-23|1060.56
#2024-10-24|1041.00
#2024-10-25|1044.40
#2024-10-28|1044.17
#2024-10-29|1051.02
#2024-10-30|1031.16
#2024-10-31|1021.85
#2024-11-01|1037.05
#2024-11-04|1043.03
#2024-11-05|1068.40
#2024-11-06|1039.91
#2024-11-07|1063.86
#2024-11-08|1048.28
#2024-11-11|1032.99
#2024-11-12|1001.09
#2024-11-13| 999.59
#2024-11-14| 979.26
#2024-11-15| 978.36
#2024-11-18| 986.98
#2024-11-19| 990.43
#2024-11-20| 993.98
#2024-11-21| 987.62
#2024-11-22| 965.24
#2024-11-25| 960.53
#2024-11-26| 961.01
#2024-11-27| 985.96
#2024-11-28| 972.19
#2024-11-29| 973.83
#2024-12-02| 981.70
#2024-12-03| 990.18
#2024-12-04| 990.01
#2024-12-05| 981.31
#2024-12-06|1001.07
#2024-12-09|1033.06
#2024-12-10|1022.98
#2024-12-11|1013.69
#2024-12-12|1028.95
#2024-12-13|1005.25
#2024-12-16| 995.15
#2024-12-17| 989.44
#2024-12-18| 999.97
#2024-12-19| 997.59
#2024-12-20| 996.81
#2024-12-23|1001.94
#2024-12-24|1012.97
#2024-12-25|1012.97
#2024-12-26|1012.84
#2024-12-27|1010.92
#2024-12-30|1006.88
#2024-12-31|1006.03
#2025-01-01|1006.03
#2025-01-02| 984.03
#2025-01-03| 991.31
#2025-01-06| 986.24
#2025-01-07| 962.71
#2025-01-08| 951.41
#2025-01-09| 951.50
#2025-01-10| 938.76
#2025-01-13| 929.14
#2025-01-14| 950.64
#2025-01-15| 955.45
#2025-01-16| 965.98
#2025-01-17| 966.79
#2025-01-20| 991.57
#2025-01-21| 998.85
#2025-01-22| 977.16
#2025-01-23| 976.94
#2025-01-24| 998.14
#2025-01-27|1011.75
#2025-01-28|1015.71
#2025-01-29|1015.60
#2025-01-30|1015.66
#2025-01-31|1015.59
#2025-02-03|1018.13
#2025-02-04|1055.66
#2025-02-05|1046.18
#2025-02-06|1060.26
#2025-02-07|1074.58
#2025-02-10|1101.01
#2025-02-11|1084.81
#2025-02-12|1119.68
#2025-02-13|1117.40
#2025-02-14|1176.25
#2025-02-17|1178.10
#2025-02-18|1202.23
#2025-02-19|1191.26
#2025-02-20|1167.96
#2025-02-21|1233.39
#2025-02-24|1217.90
#2025-02-25|1191.13
#2025-02-26|1238.36
#2025-02-27|1226.85
#2025-02-28|1178.40
#2025-03-03|1183.86
#2025-03-04|1180.20
#2025-03-05|1215.78
#2025-03-06|1276.18
#2025-03-07|1267.29
#2025-03-10|1234.78
#2025-03-11|1235.77
#2025-03-12|1227.56
#2025-03-13|1217.19
#2025-03-14|1253.77
#2025-03-17|1261.44
#2025-03-18|1304.39
#2025-03-19|1300.18
#2025-03-20|1261.70
#2025-03-21|1231.79
#2025-03-24|1245.94
#2025-03-25|1209.68
#2025-03-26|1219.43
#2025-03-27|1224.15
#2025-03-28|1218.43
#2025-03-31|1198.01
#2025-04-01|1206.95
#2025-04-02|1206.99
#2025-04-03|1183.70
#2025-04-04|1184.79
#2025-04-07|1011.08
#2025-04-08|1034.16
#2025-04-09|1048.49
#2025-04-10|1064.24
#2025-04-11|1074.77
#2025-04-14|1103.18
#2025-04-15|1108.27
#2025-04-16|1074.50
#2025-04-17|1094.83
#2025-04-18|1094.83
#2025-04-21|1095.21
#2025-04-22|1104.52
#2025-04-23|1137.31
#2025-04-24|1128.38
#2025-04-25|1137.01
#2025-04-28|1136.36
#2025-04-29|1133.63
#2025-04-30|1140.23
#2025-05-01|1139.85
#2025-05-02|1169.03
#2025-05-05|1169.04
#2025-05-06|1176.43
#2025-05-07|1165.59
#2025-05-08|1172.71
#2025-05-09|1175.36
#2025-05-12|1217.43
#2025-05-13|1188.27
#2025-05-14|1219.51
#2025-05-15|1208.69
#2025-05-16|1193.42
#2025-05-19|1188.87
#2025-05-20|1205.03
#2025-05-21|1214.66
#2025-05-22|1199.16
#2025-05-23|1200.58
#2025-05-26|1177.27
#2025-05-27|1183.96
#2025-05-28|1175.30
#2025-05-29|1194.63
#2025-05-30|1169.01
#2025-06-02|1161.54
#2025-06-03|1180.51
#2025-06-04|1193.27
#2025-06-05|1208.75
#2025-06-06|1201.75
#2025-06-09|1222.98
#2025-06-10|1220.87
#2025-06-11|1234.77
#2025-06-12|1214.16
#2025-06-13|1202.66
#2025-06-16|1212.14
#2025-06-17|1211.21
#2025-06-18|1196.61
#2025-06-19|1170.00
#2025-06-20|1185.84
#2025-06-23|1190.73
#2025-06-24|1213.67
#2025-06-25|1227.36
#2025-06-26|1217.98
#2025-06-27|1215.73
#2025-06-30|1201.86
#2025-07-01|1201.86
#2025-07-02|1203.95
#2025-07-03|1192.70
#2025-07-04|1186.58
#2025-07-07|1188.09
#2025-07-08|1202.22
#2025-07-09|1181.55
#2025-07-10|1186.14
#2025-07-11|1190.20
#2025-07-14|1198.21
#2025-07-15|1230.30
#2025-07-16|1227.41
#2025-07-17|1225.78
#2025-07-18|1245.09
#2025-07-21|1255.06
#2025-07-22|1260.54
#2025-07-23|1291.34
#2025-07-24|1295.45
#2025-07-25|1277.56
#2025-07-28|1285.53
#2025-07-29|1283.89
#2025-07-30|1265.79
#2025-07-31|1247.18
#2025-08-01|1234.30
#2025-08-04|1249.36
#2025-08-05|1261.06
#2025-08-06|1265.64
#2025-08-07|1269.46
#2025-08-08|1257.25
#2025-08-11|1257.74
#2025-08-12|1255.54
#2025-08-13|1300.24
#2025-08-14|1300.27
#2025-08-15|1289.48
#2025-08-18|1291.32
#2025-08-19|1292.17
#2025-08-20|1290.76
#2025-08-21|1285.75
#2025-08-22|1302.75
#2025-08-25|1336.14
#2025-08-26|1324.17
#2025-08-27|1305.64
#2025-08-28|1278.87
#2025-08-29|1284.75
#2025-09-01|1331.92
#2025-09-02|1324.64
#2025-09-03|1319.42
#2025-09-04|1298.05
#2025-09-05|1319.24
#2025-09-08|1339.03
#2025-09-09|1360.81
#2025-09-10|1371.68
#2025-09-11|1363.53
#2025-09-12|1393.47
#2025-09-15|1400.84
#2025-09-16|1400.02
#2025-09-17|1442.19
#2025-09-18|1414.83
#2025-09-19|1417.46
#2025-09-22|1409.37
#2025-09-23|1396.34
#2025-09-24|1432.19
#2025-09-25|1433.37
#2025-09-26|1407.31
#2025-09-29|1438.01
#2025-09-30|1455.20
#2025-10-01|1454.91
#2025-10-02|1485.02
#2025-10-03|1478.93
#2025-10-06|1466.71
#2025-10-07|1466.65
#2025-10-08|1458.89
#2025-10-09|1453.91
#2025-10-10|1413.06
#2025-10-13|1387.60
#2025-10-14|1355.72
#2025-10-15|1385.38
#2025-10-16|1383.40
#2025-10-17|1344.28
#2025-10-20|1381.70
#2025-10-21|1393.23
#2025-10-22|1377.18
#2025-10-23|1390.55
#2025-10-24|1402.53
#2025-10-27|1428.82
#2025-10-28|1410.09
#2025-10-29|1409.90
#2025-10-30|1411.44
#2025-10-31|1377.78
#2025-11-03|1384.24
#2025-11-04|1367.45
#2025-11-05|1366.11
#2025-11-06|1397.90
#2025-11-07|1375.81
#2025-11-10|1402.64
#2025-11-11|1401.55
#2025-11-12|1406.83
#2025-11-13|1419.45
#2025-11-14|1382.37
#2025-11-17|1371.97
#2025-11-18|1345.41
#2025-11-19|1343.74
#2025-11-20|1340.47
#2025-11-21|1303.51
#2025-11-24|1337.71
#2025-11-25|1353.20
#2025-11-26|1347.77
#2025-11-27|1340.82
#2025-11-28|1337.55
#2025-12-01|1349.19
#2025-12-02|1351.77
#2025-12-03|1330.73
#2025-12-04|1340.99
#2025-12-05|1351.47
#2025-12-08|1337.86
#2025-12-09|1318.81
#2025-12-10|1324.20
#2025-12-11|1318.87
#2025-12-12|1345.22
#2025-12-15|1318.47
#2025-12-16|1294.37
#2025-12-17|1308.97
#2025-12-18|1305.45
#2025-12-19|1317.63
#2025-12-22|1322.24
#2025-12-23|1316.04
#2025-12-24|1314.28
#2025-12-25|1314.28
#2025-12-26|1315.00
#2025-12-29|1305.30
#2025-12-30|1315.78
#2025-12-31|1305.95
#2026-01-01|1305.95
#2026-01-02|1347.94
#2026-01-05|1354.34
#2026-01-06|1368.08
#2026-01-07|1350.61
#2026-01-08|1331.33
#2026-01-09|1335.57
#2026-01-12|1368.20
#2026-01-13|1382.64
#2026-01-14|1399.87
#2026-01-15|1384.73
#2026-01-16|1379.00
#2026-01-19|1360.34
#2026-01-20|1352.48
#2026-01-21|1360.04
#2026-01-22|1358.41
#2026-01-23|1366.69
#2026-01-26|1361.97