Table Data - NASDAQ China Large Mid Cap Total Return Index
| Title | NASDAQ China Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQCNLMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: NQCNLMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 212.72 |
| 2001-04-02 | 213.02 |
| 2001-04-03 | 207.01 |
| 2001-04-04 | 193.48 |
| 2001-04-05 | 193.71 |
| 2001-04-06 | 203.45 |
| 2001-04-09 | 200.92 |
| 2001-04-10 | 204.98 |
| 2001-04-11 | 215.39 |
| 2001-04-12 | 218.72 |
| 2001-04-13 | . |
| 2001-04-16 | 219.07 |
| 2001-04-17 | 211.75 |
| 2001-04-18 | 224.27 |
| 2001-04-19 | 232.44 |
| 2001-04-20 | 228.36 |
| 2001-04-23 | 228.55 |
| 2001-04-24 | 228.02 |
| 2001-04-25 | 229.55 |
| 2001-04-26 | 231.25 |
| 2001-04-27 | 234.40 |
| 2001-04-30 | 234.64 |
| 2001-05-01 | 234.64 |
| 2001-05-02 | 248.50 |
| 2001-05-03 | 248.90 |
| 2001-05-04 | 241.03 |
| 2001-05-07 | 243.25 |
| 2001-05-08 | 244.06 |
| 2001-05-09 | 247.38 |
| 2001-05-10 | 245.22 |
| 2001-05-11 | 243.43 |
| 2001-05-14 | 237.00 |
| 2001-05-15 | 239.54 |
| 2001-05-16 | 242.84 |
| 2001-05-17 | 246.88 |
| 2001-05-18 | 245.39 |
| 2001-05-21 | 252.06 |
| 2001-05-22 | 257.94 |
| 2001-05-23 | 256.81 |
| 2001-05-24 | 257.41 |
| 2001-05-25 | 258.94 |
| 2001-05-28 | . |
| 2001-05-29 | 255.38 |
| 2001-05-30 | 249.30 |
| 2001-05-31 | 244.70 |
| 2001-06-01 | 244.99 |
| 2001-06-04 | 249.11 |
| 2001-06-05 | 253.23 |
| 2001-06-06 | 254.57 |
| 2001-06-07 | 256.10 |
| 2001-06-08 | 259.31 |
| 2001-06-11 | 257.17 |
| 2001-06-12 | 254.80 |
| 2001-06-13 | 256.88 |
| 2001-06-14 | 248.88 |
| 2001-06-15 | 246.93 |
| 2001-06-18 | 240.07 |
| 2001-06-19 | 244.34 |
| 2001-06-20 | 242.63 |
| 2001-06-21 | 251.46 |
| 2001-06-22 | 254.20 |
| 2001-06-25 | 254.96 |
| 2001-06-26 | 250.06 |
| 2001-06-27 | 252.10 |
| 2001-06-28 | 246.09 |
| 2001-06-29 | 249.83 |
| 2001-07-02 | 249.63 |
| 2001-07-03 | 254.01 |
| 2001-07-04 | . |
| 2001-07-05 | 245.73 |
| 2001-07-06 | 245.50 |
| 2001-07-09 | 236.99 |
| 2001-07-10 | 237.09 |
| 2001-07-11 | 232.74 |
| 2001-07-12 | 237.72 |
| 2001-07-13 | 235.10 |
| 2001-07-16 | 233.33 |
| 2001-07-17 | 226.96 |
| 2001-07-18 | 224.20 |
| 2001-07-19 | 218.11 |
| 2001-07-20 | 219.60 |
| 2001-07-23 | 216.74 |
| 2001-07-24 | 219.40 |
| 2001-07-25 | 218.93 |
| 2001-07-26 | 217.33 |
| 2001-07-27 | 219.85 |
| 2001-07-30 | 216.40 |
| 2001-07-31 | 216.94 |
| 2001-08-01 | 219.87 |
| 2001-08-02 | 219.13 |
| 2001-08-03 | 212.40 |
| 2001-08-06 | 206.17 |
| 2001-08-07 | 202.83 |
| 2001-08-08 | 203.40 |
| 2001-08-09 | 202.84 |
| 2001-08-10 | 202.20 |
| 2001-08-13 | 203.62 |
| 2001-08-14 | 211.58 |
| 2001-08-15 | 214.84 |
| 2001-08-16 | 202.54 |
| 2001-08-17 | 196.31 |
| 2001-08-20 | 188.90 |
| 2001-08-21 | 189.83 |
| 2001-08-22 | 181.62 |
| 2001-08-23 | 182.62 |
| 2001-08-24 | 175.01 |
| 2001-08-27 | 175.88 |
| 2001-08-28 | 177.95 |
| 2001-08-29 | 174.86 |
| 2001-08-30 | 175.97 |
| 2001-08-31 | 173.83 |
| 2001-09-03 | . |
| 2001-09-04 | 172.11 |
| 2001-09-05 | 169.50 |
| 2001-09-06 | 164.99 |
| 2001-09-07 | 161.49 |
| 2001-09-10 | 159.89 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 150.82 |
| 2001-09-18 | 152.36 |
| 2001-09-19 | 159.74 |
| 2001-09-20 | 158.53 |
| 2001-09-21 | 156.81 |
| 2001-09-24 | 165.83 |
| 2001-09-25 | 159.78 |
| 2001-09-26 | 159.67 |
| 2001-09-27 | 161.73 |
| 2001-09-28 | 166.73 |
| 2001-10-01 | 166.75 |
| 2001-10-02 | 166.75 |
| 2001-10-03 | 167.86 |
| 2001-10-04 | 171.88 |
| 2001-10-05 | 169.87 |
| 2001-10-08 | 163.83 |
| 2001-10-09 | 172.36 |
| 2001-10-10 | 174.53 |
| 2001-10-11 | 176.12 |
| 2001-10-12 | 168.45 |
| 2001-10-15 | 164.76 |
| 2001-10-16 | 163.62 |
| 2001-10-17 | 163.82 |
| 2001-10-18 | 157.00 |
| 2001-10-19 | 157.78 |
| 2001-10-22 | 157.97 |
| 2001-10-23 | 168.75 |
| 2001-10-24 | 168.67 |
| 2001-10-25 | 168.46 |
| 2001-10-26 | 170.76 |
| 2001-10-29 | 168.36 |
| 2001-10-30 | 169.09 |
| 2001-10-31 | 169.92 |
| 2001-11-01 | 171.04 |
| 2001-11-02 | 169.65 |
| 2001-11-05 | 173.46 |
| 2001-11-06 | 171.53 |
| 2001-11-07 | 167.26 |
| 2001-11-08 | 171.88 |
| 2001-11-09 | 172.60 |
| 2001-11-12 | 171.77 |
| 2001-11-13 | 172.81 |
| 2001-11-14 | 177.73 |
| 2001-11-15 | 181.67 |
| 2001-11-16 | 181.68 |
| 2001-11-19 | 183.08 |
| 2001-11-20 | 178.76 |
| 2001-11-21 | 177.86 |
| 2001-11-22 | . |
| 2001-11-23 | 182.55 |
| 2001-11-26 | 181.68 |
| 2001-11-27 | 181.35 |
| 2001-11-28 | 177.54 |
| 2001-11-29 | 177.49 |
| 2001-11-30 | 180.53 |
| 2001-12-03 | 179.43 |
| 2001-12-04 | 183.67 |
| 2001-12-05 | 184.13 |
| 2001-12-06 | 187.26 |
| 2001-12-07 | 186.32 |
| 2001-12-10 | 186.31 |
| 2001-12-11 | 187.23 |
| 2001-12-12 | 188.09 |
| 2001-12-13 | 182.34 |
| 2001-12-14 | 181.01 |
| 2001-12-17 | 180.85 |
| 2001-12-18 | 180.21 |
| 2001-12-19 | 180.39 |
| 2001-12-20 | 183.05 |
| 2001-12-21 | 177.70 |
| 2001-12-24 | 178.36 |
| 2001-12-25 | . |
| 2001-12-26 | 178.65 |
| 2001-12-27 | 180.92 |
| 2001-12-28 | 181.88 |
| 2001-12-31 | 181.93 |
| 2002-01-01 | . |
| 2002-01-02 | 181.59 |
| 2002-01-03 | 183.03 |
| 2002-01-04 | 185.58 |
| 2002-01-07 | 189.47 |
| 2002-01-08 | 185.44 |
| 2002-01-09 | 177.11 |
| 2002-01-10 | 173.32 |
| 2002-01-11 | 173.11 |
| 2002-01-14 | 173.81 |
| 2002-01-15 | 169.92 |
| 2002-01-16 | 169.09 |
| 2002-01-17 | 171.15 |
| 2002-01-18 | 171.35 |
| 2002-01-21 | . |
| 2002-01-22 | 165.28 |
| 2002-01-23 | 164.13 |
| 2002-01-24 | 164.78 |
| 2002-01-25 | 164.13 |
| 2002-01-28 | 164.14 |
| 2002-01-29 | 169.60 |
| 2002-01-30 | 166.64 |
| 2002-01-31 | 166.97 |
| 2002-02-01 | 166.08 |
| 2002-02-04 | 165.83 |
| 2002-02-05 | 165.27 |
| 2002-02-06 | 165.39 |
| 2002-02-07 | 162.29 |
| 2002-02-08 | 165.13 |
| 2002-02-11 | 169.80 |
| 2002-02-12 | 169.80 |
| 2002-02-13 | 169.80 |
| 2002-02-14 | 169.80 |
| 2002-02-15 | 173.89 |
| 2002-02-18 | . |
| 2002-02-19 | 174.02 |
| 2002-02-20 | 170.89 |
| 2002-02-21 | 171.34 |
| 2002-02-22 | 170.20 |
| 2002-02-25 | 166.95 |
| 2002-02-26 | 167.89 |
| 2002-02-27 | 171.40 |
| 2002-02-28 | 168.87 |
| 2002-03-01 | 167.62 |
| 2002-03-04 | 171.25 |
| 2002-03-05 | 173.58 |
| 2002-03-06 | 175.63 |
| 2002-03-07 | 180.25 |
| 2002-03-08 | 180.83 |
| 2002-03-11 | 183.15 |
| 2002-03-12 | 184.13 |
| 2002-03-13 | 183.09 |
| 2002-03-14 | 184.28 |
| 2002-03-15 | 181.83 |
| 2002-03-18 | 181.09 |
| 2002-03-19 | 180.20 |
| 2002-03-20 | 178.74 |
| 2002-03-21 | 175.73 |
| 2002-03-22 | 176.31 |
| 2002-03-25 | 175.38 |
| 2002-03-26 | 174.13 |
| 2002-03-27 | 178.16 |
| 2002-03-28 | 179.73 |
| 2002-03-29 | . |
| 2002-04-01 | 179.70 |
| 2002-04-02 | 179.26 |
| 2002-04-03 | 178.95 |
| 2002-04-04 | 179.10 |
| 2002-04-05 | 179.03 |
| 2002-04-08 | 178.60 |
| 2002-04-09 | 178.66 |
| 2002-04-10 | 176.80 |
| 2002-04-11 | 176.48 |
| 2002-04-12 | 176.63 |
| 2002-04-15 | 178.06 |
| 2002-04-16 | 179.39 |
| 2002-04-17 | 183.19 |
| 2002-04-18 | 184.21 |
| 2002-04-19 | 183.91 |
| 2002-04-22 | 181.93 |
| 2002-04-23 | 185.59 |
| 2002-04-24 | 185.49 |
| 2002-04-25 | 185.61 |
| 2002-04-26 | 185.40 |
| 2002-04-29 | 185.04 |
| 2002-04-30 | 186.22 |
| 2002-05-01 | 186.23 |
| 2002-05-02 | 191.80 |
| 2002-05-03 | 193.22 |
| 2002-05-06 | 192.00 |
| 2002-05-07 | 191.93 |
| 2002-05-08 | 191.17 |
| 2002-05-09 | 191.16 |
| 2002-05-10 | 190.05 |
| 2002-05-13 | 190.30 |
| 2002-05-14 | 190.09 |
| 2002-05-15 | 192.82 |
| 2002-05-16 | 193.18 |
| 2002-05-17 | 197.60 |
| 2002-05-20 | 197.54 |
| 2002-05-21 | 195.33 |
| 2002-05-22 | 195.46 |
| 2002-05-23 | 193.55 |
| 2002-05-24 | 193.79 |
| 2002-05-27 | . |
| 2002-05-28 | 193.80 |
| 2002-05-29 | 192.13 |
| 2002-05-30 | 190.06 |
| 2002-05-31 | 189.25 |
| 2002-06-03 | 190.14 |
| 2002-06-04 | 189.48 |
| 2002-06-05 | 190.88 |
| 2002-06-06 | 191.78 |
| 2002-06-07 | 190.83 |
| 2002-06-10 | 191.54 |
| 2002-06-11 | 190.77 |
| 2002-06-12 | 189.84 |
| 2002-06-13 | 190.51 |
| 2002-06-14 | 188.07 |
| 2002-06-17 | 185.24 |
| 2002-06-18 | 184.94 |
| 2002-06-19 | 180.75 |
| 2002-06-20 | 182.70 |
| 2002-06-21 | 181.60 |
| 2002-06-24 | 184.94 |
| 2002-06-25 | 183.41 |
| 2002-06-26 | 179.81 |
| 2002-06-27 | 181.72 |
| 2002-06-28 | 184.05 |
| 2002-07-01 | 184.02 |
| 2002-07-02 | 181.97 |
| 2002-07-03 | 184.66 |
| 2002-07-04 | . |
| 2002-07-05 | 188.09 |
| 2002-07-08 | 188.53 |
| 2002-07-09 | 188.52 |
| 2002-07-10 | 187.14 |
| 2002-07-11 | 185.12 |
| 2002-07-12 | 186.91 |
| 2002-07-15 | 185.18 |
| 2002-07-16 | 183.88 |
| 2002-07-17 | 181.38 |
| 2002-07-18 | 181.82 |
| 2002-07-19 | 178.70 |
| 2002-07-22 | 172.59 |
| 2002-07-23 | 175.41 |
| 2002-07-24 | 169.94 |
| 2002-07-25 | 169.45 |
| 2002-07-26 | 166.03 |
| 2002-07-29 | 168.72 |
| 2002-07-30 | 173.74 |
| 2002-07-31 | 176.85 |
| 2002-08-01 | 175.54 |
| 2002-08-02 | 172.00 |
| 2002-08-05 | 168.73 |
| 2002-08-06 | 165.74 |
| 2002-08-07 | 169.78 |
| 2002-08-08 | 170.52 |
| 2002-08-09 | 173.07 |
| 2002-08-12 | 172.08 |
| 2002-08-13 | 174.58 |
| 2002-08-14 | 172.64 |
| 2002-08-15 | 177.29 |
| 2002-08-16 | 177.49 |
| 2002-08-19 | 178.96 |
| 2002-08-20 | 180.70 |
| 2002-08-21 | 180.55 |
| 2002-08-22 | 180.62 |
| 2002-08-23 | 177.30 |
| 2002-08-26 | 177.35 |
| 2002-08-27 | 176.56 |
| 2002-08-28 | 175.35 |
| 2002-08-29 | 174.05 |
| 2002-08-30 | 174.09 |
| 2002-09-02 | . |
| 2002-09-03 | 170.68 |
| 2002-09-04 | 169.90 |
| 2002-09-05 | 168.50 |
| 2002-09-06 | 168.37 |
| 2002-09-09 | 169.69 |
| 2002-09-10 | 172.62 |
| 2002-09-11 | 172.19 |
| 2002-09-12 | 171.60 |
| 2002-09-13 | 167.88 |
| 2002-09-16 | 166.02 |
| 2002-09-17 | 167.99 |
| 2002-09-18 | 164.31 |
| 2002-09-19 | 164.96 |
| 2002-09-20 | 162.97 |
| 2002-09-23 | 163.53 |
| 2002-09-24 | 162.95 |
| 2002-09-25 | 161.65 |
| 2002-09-26 | 163.25 |
| 2002-09-27 | 163.57 |
| 2002-09-30 | 162.16 |
| 2002-10-01 | 162.17 |
| 2002-10-02 | 163.81 |
| 2002-10-03 | 161.94 |
| 2002-10-04 | 163.01 |
| 2002-10-07 | 159.83 |
| 2002-10-08 | 160.22 |
| 2002-10-09 | 159.33 |
| 2002-10-10 | 156.24 |
| 2002-10-11 | 157.36 |
| 2002-10-14 | 157.41 |
| 2002-10-15 | 163.14 |
| 2002-10-16 | 166.56 |
| 2002-10-17 | 167.87 |
| 2002-10-18 | 168.46 |
| 2002-10-21 | 167.03 |
| 2002-10-22 | 164.46 |
| 2002-10-23 | 170.58 |
| 2002-10-24 | 169.87 |
| 2002-10-25 | 167.38 |
| 2002-10-28 | 170.22 |
| 2002-10-29 | 165.31 |
| 2002-10-30 | 163.94 |
| 2002-10-31 | 161.98 |
| 2002-11-01 | 160.69 |
| 2002-11-04 | 165.71 |
| 2002-11-05 | 163.78 |
| 2002-11-06 | 164.21 |
| 2002-11-07 | 166.43 |
| 2002-11-08 | 166.16 |
| 2002-11-11 | 164.26 |
| 2002-11-12 | 163.78 |
| 2002-11-13 | 162.71 |
| 2002-11-14 | 163.94 |
| 2002-11-15 | 167.50 |
| 2002-11-18 | 167.13 |
| 2002-11-19 | 166.62 |
| 2002-11-20 | 166.59 |
| 2002-11-21 | 167.51 |
| 2002-11-22 | 168.02 |
| 2002-11-25 | 168.90 |
| 2002-11-26 | 167.63 |
| 2002-11-27 | 166.03 |
| 2002-11-28 | . |
| 2002-11-29 | 167.08 |
| 2002-12-02 | 169.85 |
| 2002-12-03 | 172.96 |
| 2002-12-04 | 169.59 |
| 2002-12-05 | 170.73 |
| 2002-12-06 | 171.13 |
| 2002-12-09 | 170.05 |
| 2002-12-10 | 170.39 |
| 2002-12-11 | 169.43 |
| 2002-12-12 | 170.20 |
| 2002-12-13 | 169.06 |
| 2002-12-16 | 167.98 |
| 2002-12-17 | 169.00 |
| 2002-12-18 | 167.08 |
| 2002-12-19 | 167.01 |
| 2002-12-20 | 168.41 |
| 2002-12-23 | 167.35 |
| 2002-12-24 | 167.77 |
| 2002-12-25 | . |
| 2002-12-26 | 167.60 |
| 2002-12-27 | 165.97 |
| 2002-12-30 | 162.00 |
| 2002-12-31 | 161.90 |
| 2003-01-01 | . |
| 2003-01-02 | 163.35 |
| 2003-01-03 | 166.77 |
| 2003-01-06 | 169.24 |
| 2003-01-07 | 169.60 |
| 2003-01-08 | 170.51 |
| 2003-01-09 | 170.88 |
| 2003-01-10 | 172.94 |
| 2003-01-13 | 175.79 |
| 2003-01-14 | 174.57 |
| 2003-01-15 | 174.59 |
| 2003-01-16 | 172.72 |
| 2003-01-17 | 170.80 |
| 2003-01-20 | . |
| 2003-01-21 | 171.19 |
| 2003-01-22 | 171.49 |
| 2003-01-23 | 171.46 |
| 2003-01-24 | 169.47 |
| 2003-01-27 | 167.22 |
| 2003-01-28 | 167.75 |
| 2003-01-29 | 167.82 |
| 2003-01-30 | 168.70 |
| 2003-01-31 | 168.70 |
| 2003-02-03 | 168.70 |
| 2003-02-04 | 168.79 |
| 2003-02-05 | 169.56 |
| 2003-02-06 | 169.43 |
| 2003-02-07 | 169.40 |
| 2003-02-10 | 168.50 |
| 2003-02-11 | 167.52 |
| 2003-02-12 | 169.94 |
| 2003-02-13 | 167.26 |
| 2003-02-14 | 166.41 |
| 2003-02-17 | . |
| 2003-02-18 | 168.90 |
| 2003-02-19 | 169.69 |
| 2003-02-20 | 169.44 |
| 2003-02-21 | 166.82 |
| 2003-02-24 | 166.62 |
| 2003-02-25 | 166.24 |
| 2003-02-26 | 165.34 |
| 2003-02-27 | 165.39 |
| 2003-02-28 | 164.98 |
| 2003-03-03 | 166.29 |
| 2003-03-04 | 164.55 |
| 2003-03-05 | 160.79 |
| 2003-03-06 | 157.25 |
| 2003-03-07 | 156.92 |
| 2003-03-10 | 157.11 |
| 2003-03-11 | 158.03 |
| 2003-03-12 | 159.30 |
| 2003-03-13 | 158.99 |
| 2003-03-14 | 161.12 |
| 2003-03-17 | 158.21 |
| 2003-03-18 | 162.92 |
| 2003-03-19 | 163.10 |
| 2003-03-20 | 164.17 |
| 2003-03-21 | 164.69 |
| 2003-03-24 | 164.06 |
| 2003-03-25 | 164.26 |
| 2003-03-26 | 164.73 |
| 2003-03-27 | 162.91 |
| 2003-03-28 | 163.88 |
| 2003-03-31 | 160.03 |
| 2003-04-01 | 159.86 |
| 2003-04-02 | 161.34 |
| 2003-04-03 | 159.52 |
| 2003-04-04 | 161.96 |
| 2003-04-07 | 164.12 |
| 2003-04-08 | 161.30 |
| 2003-04-09 | 159.39 |
| 2003-04-10 | 159.25 |
| 2003-04-11 | 160.19 |
| 2003-04-14 | 158.65 |
| 2003-04-15 | 159.83 |
| 2003-04-16 | 160.55 |
| 2003-04-17 | 159.37 |
| 2003-04-18 | . |
| 2003-04-21 | 159.20 |
| 2003-04-22 | 158.54 |
| 2003-04-23 | 154.22 |
| 2003-04-24 | 153.05 |
| 2003-04-25 | 153.73 |
| 2003-04-28 | 155.49 |
| 2003-04-29 | 160.03 |
| 2003-04-30 | 159.76 |
| 2003-05-01 | 159.76 |
| 2003-05-02 | 160.53 |
| 2003-05-05 | 162.85 |
| 2003-05-06 | 161.84 |
| 2003-05-07 | 162.60 |
| 2003-05-08 | 162.60 |
| 2003-05-09 | 163.21 |
| 2003-05-12 | 165.38 |
| 2003-05-13 | 166.05 |
| 2003-05-14 | 165.08 |
| 2003-05-15 | 165.73 |
| 2003-05-16 | 165.75 |
| 2003-05-19 | 165.20 |
| 2003-05-20 | 166.00 |
| 2003-05-21 | 167.71 |
| 2003-05-22 | 171.85 |
| 2003-05-23 | 174.03 |
| 2003-05-26 | . |
| 2003-05-27 | 177.73 |
| 2003-05-28 | 178.71 |
| 2003-05-29 | 177.72 |
| 2003-05-30 | 177.60 |
| 2003-06-02 | 182.33 |
| 2003-06-03 | 182.59 |
| 2003-06-04 | 182.61 |
| 2003-06-05 | 181.73 |
| 2003-06-06 | 182.45 |
| 2003-06-09 | 182.70 |
| 2003-06-10 | 181.36 |
| 2003-06-11 | 181.45 |
| 2003-06-12 | 184.78 |
| 2003-06-13 | 190.37 |
| 2003-06-16 | 189.56 |
| 2003-06-17 | 192.73 |
| 2003-06-18 | 190.81 |
| 2003-06-19 | 192.96 |
| 2003-06-20 | 193.13 |
| 2003-06-23 | 190.20 |
| 2003-06-24 | 188.19 |
| 2003-06-25 | 189.14 |
| 2003-06-26 | 189.01 |
| 2003-06-27 | 191.24 |
| 2003-06-30 | 189.44 |
| 2003-07-01 | 189.44 |
| 2003-07-02 | 189.76 |
| 2003-07-03 | 191.17 |
| 2003-07-04 | . |
| 2003-07-07 | 196.92 |
| 2003-07-08 | 199.85 |
| 2003-07-09 | 203.33 |
| 2003-07-10 | 202.80 |
| 2003-07-11 | 200.42 |
| 2003-07-14 | 206.48 |
| 2003-07-15 | 207.83 |
| 2003-07-16 | 209.45 |
| 2003-07-17 | 204.41 |
| 2003-07-18 | 205.35 |
| 2003-07-21 | 205.42 |
| 2003-07-22 | 202.40 |
| 2003-07-23 | 197.58 |
| 2003-07-24 | 198.66 |
| 2003-07-25 | 198.56 |
| 2003-07-28 | 204.66 |
| 2003-07-29 | 209.68 |
| 2003-07-30 | 206.01 |
| 2003-07-31 | 208.37 |
| 2003-08-01 | 211.38 |
| 2003-08-04 | 212.64 |
| 2003-08-05 | 210.11 |
| 2003-08-06 | 205.12 |
| 2003-08-07 | 203.38 |
| 2003-08-08 | 201.06 |
| 2003-08-11 | 206.76 |
| 2003-08-12 | 208.66 |
| 2003-08-13 | 209.51 |
| 2003-08-14 | 209.69 |
| 2003-08-15 | 208.88 |
| 2003-08-18 | 212.93 |
| 2003-08-19 | 211.42 |
| 2003-08-20 | 212.36 |
| 2003-08-21 | 214.72 |
| 2003-08-22 | 218.51 |
| 2003-08-25 | 214.14 |
| 2003-08-26 | 213.24 |
| 2003-08-27 | 212.85 |
| 2003-08-28 | 217.62 |
| 2003-08-29 | 223.72 |
| 2003-09-01 | . |
| 2003-09-02 | 224.21 |
| 2003-09-03 | 227.01 |
| 2003-09-04 | 228.03 |
| 2003-09-05 | 230.12 |
| 2003-09-08 | 229.51 |
| 2003-09-09 | 223.55 |
| 2003-09-10 | 219.22 |
| 2003-09-11 | 222.43 |
| 2003-09-12 | 222.41 |
| 2003-09-15 | 224.17 |
| 2003-09-16 | 225.58 |
| 2003-09-17 | 224.39 |
| 2003-09-18 | 218.92 |
| 2003-09-19 | 215.05 |
| 2003-09-22 | 213.60 |
| 2003-09-23 | 218.69 |
| 2003-09-24 | 225.02 |
| 2003-09-25 | 225.25 |
| 2003-09-26 | 226.38 |
| 2003-09-29 | 223.62 |
| 2003-09-30 | 227.02 |
| 2003-10-01 | 227.19 |
| 2003-10-02 | 231.19 |
| 2003-10-03 | 234.63 |
| 2003-10-06 | 237.65 |
| 2003-10-07 | 240.90 |
| 2003-10-08 | 245.35 |
| 2003-10-09 | 251.46 |
| 2003-10-10 | 254.38 |
| 2003-10-13 | 255.89 |
| 2003-10-14 | 252.28 |
| 2003-10-15 | 255.80 |
| 2003-10-16 | 260.55 |
| 2003-10-17 | 259.22 |
| 2003-10-20 | 262.82 |
| 2003-10-21 | 263.24 |
| 2003-10-22 | 262.58 |
| 2003-10-23 | 247.09 |
| 2003-10-24 | 249.02 |
| 2003-10-27 | 252.96 |
| 2003-10-28 | 261.83 |
| 2003-10-29 | 262.36 |
| 2003-10-30 | 261.33 |
| 2003-10-31 | 262.02 |
| 2003-11-03 | 266.32 |
| 2003-11-04 | 267.84 |
| 2003-11-05 | 266.41 |
| 2003-11-06 | 259.89 |
| 2003-11-07 | 260.48 |
| 2003-11-10 | 258.79 |
| 2003-11-11 | 254.40 |
| 2003-11-12 | 255.16 |
| 2003-11-13 | 259.58 |
| 2003-11-14 | 259.83 |
| 2003-11-17 | 256.05 |
| 2003-11-18 | 258.03 |
| 2003-11-19 | 254.47 |
| 2003-11-20 | 250.65 |
| 2003-11-21 | 250.47 |
| 2003-11-24 | 251.04 |
| 2003-11-25 | 254.10 |
| 2003-11-26 | 256.76 |
| 2003-11-27 | . |
| 2003-11-28 | 266.86 |
| 2003-12-01 | 274.26 |
| 2003-12-02 | 273.69 |
| 2003-12-03 | 276.10 |
| 2003-12-04 | 274.69 |
| 2003-12-05 | 274.69 |
| 2003-12-08 | 274.97 |
| 2003-12-09 | 285.92 |
| 2003-12-10 | 288.80 |
| 2003-12-11 | 291.56 |
| 2003-12-12 | 293.79 |
| 2003-12-15 | 285.34 |
| 2003-12-16 | 279.77 |
| 2003-12-17 | 276.65 |
| 2003-12-18 | 282.72 |
| 2003-12-19 | 291.00 |
| 2003-12-22 | 297.05 |
| 2003-12-23 | 294.32 |
| 2003-12-24 | 295.91 |
| 2003-12-25 | . |
| 2003-12-26 | 295.92 |
| 2003-12-29 | 297.69 |
| 2003-12-30 | 301.93 |
| 2003-12-31 | 306.10 |
| 2004-01-01 | . |
| 2004-01-02 | 320.80 |
| 2004-01-05 | 325.07 |
| 2004-01-06 | 318.47 |
| 2004-01-07 | 317.87 |
| 2004-01-08 | 319.47 |
| 2004-01-09 | 322.12 |
| 2004-01-12 | 313.17 |
| 2004-01-13 | 311.18 |
| 2004-01-14 | 308.55 |
| 2004-01-15 | 308.13 |
| 2004-01-16 | 302.86 |
| 2004-01-19 | . |
| 2004-01-20 | 317.55 |
| 2004-01-21 | 322.28 |
| 2004-01-22 | 322.30 |
| 2004-01-23 | 322.31 |
| 2004-01-26 | 316.75 |
| 2004-01-27 | 320.73 |
| 2004-01-28 | 311.41 |
| 2004-01-29 | 308.49 |
| 2004-01-30 | 305.08 |
| 2004-02-02 | 298.46 |
| 2004-02-03 | 303.88 |
| 2004-02-04 | 299.83 |
| 2004-02-05 | 297.80 |
| 2004-02-06 | 306.64 |
| 2004-02-09 | 317.57 |
| 2004-02-10 | 311.96 |
| 2004-02-11 | 311.04 |
| 2004-02-12 | 313.33 |
| 2004-02-13 | 317.68 |
| 2004-02-16 | . |
| 2004-02-17 | 323.94 |
| 2004-02-18 | 324.75 |
| 2004-02-19 | 319.19 |
| 2004-02-20 | 320.91 |
| 2004-02-23 | 320.70 |
| 2004-02-24 | 318.54 |
| 2004-02-25 | 312.04 |
| 2004-02-26 | 317.61 |
| 2004-02-27 | 324.12 |
| 2004-03-01 | 324.06 |
| 2004-03-02 | 323.62 |
| 2004-03-03 | 320.68 |
| 2004-03-04 | 319.23 |
| 2004-03-05 | 319.93 |
| 2004-03-08 | 324.20 |
| 2004-03-09 | 321.87 |
| 2004-03-10 | 315.12 |
| 2004-03-11 | 305.90 |
| 2004-03-12 | 307.70 |
| 2004-03-15 | 309.15 |
| 2004-03-16 | 308.76 |
| 2004-03-17 | 313.27 |
| 2004-03-18 | 305.96 |
| 2004-03-19 | 303.46 |
| 2004-03-22 | 296.37 |
| 2004-03-23 | 297.72 |
| 2004-03-24 | 302.99 |
| 2004-03-25 | 294.82 |
| 2004-03-26 | 292.77 |
| 2004-03-29 | 287.66 |
| 2004-03-30 | 296.78 |
| 2004-03-31 | 301.23 |
| 2004-04-01 | 300.03 |
| 2004-04-02 | 303.80 |
| 2004-04-05 | 303.80 |
| 2004-04-06 | 310.53 |
| 2004-04-07 | 311.36 |
| 2004-04-08 | 312.73 |
| 2004-04-09 | . |
| 2004-04-12 | 312.63 |
| 2004-04-13 | 311.79 |
| 2004-04-14 | 298.93 |
| 2004-04-15 | 295.14 |
| 2004-04-16 | 296.16 |
| 2004-04-19 | 293.76 |
| 2004-04-20 | 284.35 |
| 2004-04-21 | 273.78 |
| 2004-04-22 | 275.99 |
| 2004-04-23 | 285.50 |
| 2004-04-26 | 272.57 |
| 2004-04-27 | 271.23 |
| 2004-04-28 | 273.02 |
| 2004-04-29 | 264.09 |
| 2004-04-30 | 261.58 |
| 2004-05-03 | 263.20 |
| 2004-05-04 | 272.53 |
| 2004-05-05 | 269.27 |
| 2004-05-06 | 273.46 |
| 2004-05-07 | 270.95 |
| 2004-05-10 | 253.75 |
| 2004-05-11 | 256.24 |
| 2004-05-12 | 259.10 |
| 2004-05-13 | 255.49 |
| 2004-05-14 | 247.08 |
| 2004-05-17 | 234.21 |
| 2004-05-18 | 242.66 |
| 2004-05-19 | 257.41 |
| 2004-05-20 | 254.12 |
| 2004-05-21 | 261.02 |
| 2004-05-24 | 265.16 |
| 2004-05-25 | 267.54 |
| 2004-05-26 | 267.57 |
| 2004-05-27 | 276.78 |
| 2004-05-28 | 278.91 |
| 2004-05-31 | . |
| 2004-06-01 | 277.30 |
| 2004-06-02 | 279.66 |
| 2004-06-03 | 268.32 |
| 2004-06-04 | 268.73 |
| 2004-06-07 | 279.14 |
| 2004-06-08 | 279.33 |
| 2004-06-09 | 278.66 |
| 2004-06-10 | 280.43 |
| 2004-06-11 | . |
| 2004-06-14 | 274.02 |
| 2004-06-15 | 271.90 |
| 2004-06-16 | 271.30 |
| 2004-06-17 | 265.24 |
| 2004-06-18 | 258.33 |
| 2004-06-21 | 259.25 |
| 2004-06-22 | 259.33 |
| 2004-06-23 | 261.54 |
| 2004-06-24 | 272.80 |
| 2004-06-25 | 275.17 |
| 2004-06-28 | 277.03 |
| 2004-06-29 | 273.62 |
| 2004-06-30 | 277.91 |
| 2004-07-01 | 278.13 |
| 2004-07-02 | 278.77 |
| 2004-07-05 | . |
| 2004-07-06 | 282.23 |
| 2004-07-07 | 283.33 |
| 2004-07-08 | 276.55 |
| 2004-07-09 | 277.46 |
| 2004-07-12 | 273.83 |
| 2004-07-13 | 271.17 |
| 2004-07-14 | 268.00 |
| 2004-07-15 | 267.80 |
| 2004-07-16 | 274.78 |
| 2004-07-19 | 280.41 |
| 2004-07-20 | 280.20 |
| 2004-07-21 | 285.20 |
| 2004-07-22 | 281.82 |
| 2004-07-23 | 281.49 |
| 2004-07-26 | 279.61 |
| 2004-07-27 | 280.26 |
| 2004-07-28 | 280.40 |
| 2004-07-29 | 277.97 |
| 2004-07-30 | 280.74 |
| 2004-08-02 | 279.08 |
| 2004-08-03 | 277.93 |
| 2004-08-04 | 276.08 |
| 2004-08-05 | 280.89 |
| 2004-08-06 | 278.54 |
| 2004-08-09 | 274.73 |
| 2004-08-10 | 271.65 |
| 2004-08-11 | 266.26 |
| 2004-08-12 | 267.61 |
| 2004-08-13 | 266.18 |
| 2004-08-16 | 262.95 |
| 2004-08-17 | 263.60 |
| 2004-08-18 | 265.89 |
| 2004-08-19 | 271.70 |
| 2004-08-20 | 271.30 |
| 2004-08-23 | 270.51 |
| 2004-08-24 | 274.26 |
| 2004-08-25 | 278.21 |
| 2004-08-26 | 280.14 |
| 2004-08-27 | 279.70 |
| 2004-08-30 | 283.14 |
| 2004-08-31 | 282.62 |
| 2004-09-01 | 287.02 |
| 2004-09-02 | 286.72 |
| 2004-09-03 | 285.46 |
| 2004-09-06 | . |
| 2004-09-07 | 290.38 |
| 2004-09-08 | 288.69 |
| 2004-09-09 | 284.20 |
| 2004-09-10 | 284.47 |
| 2004-09-13 | 286.36 |
| 2004-09-14 | 287.95 |
| 2004-09-15 | 287.72 |
| 2004-09-16 | 294.34 |
| 2004-09-17 | 297.37 |
| 2004-09-20 | 303.29 |
| 2004-09-21 | 304.93 |
| 2004-09-22 | 301.63 |
| 2004-09-23 | 303.22 |
| 2004-09-24 | 297.08 |
| 2004-09-27 | 296.23 |
| 2004-09-28 | 295.67 |
| 2004-09-29 | 295.62 |
| 2004-09-30 | 302.04 |
| 2004-10-01 | 302.07 |
| 2004-10-04 | 310.28 |
| 2004-10-05 | 309.82 |
| 2004-10-06 | 308.37 |
| 2004-10-07 | 313.80 |
| 2004-10-08 | 311.13 |
| 2004-10-11 | 313.42 |
| 2004-10-12 | 310.24 |
| 2004-10-13 | 305.12 |
| 2004-10-14 | 299.93 |
| 2004-10-15 | 301.07 |
| 2004-10-18 | 299.50 |
| 2004-10-19 | 303.54 |
| 2004-10-20 | 296.98 |
| 2004-10-21 | 297.14 |
| 2004-10-22 | 297.10 |
| 2004-10-25 | 292.91 |
| 2004-10-26 | 294.27 |
| 2004-10-27 | 294.96 |
| 2004-10-28 | 301.74 |
| 2004-10-29 | 296.76 |
| 2004-11-01 | 297.48 |
| 2004-11-02 | 303.20 |
| 2004-11-03 | 305.87 |
| 2004-11-04 | 303.96 |
| 2004-11-05 | 306.03 |
| 2004-11-08 | 306.61 |
| 2004-11-09 | 308.49 |
| 2004-11-10 | 312.84 |
| 2004-11-11 | 312.66 |
| 2004-11-12 | 315.15 |
| 2004-11-15 | 319.65 |
| 2004-11-16 | 314.23 |
| 2004-11-17 | 317.32 |
| 2004-11-18 | 317.72 |
| 2004-11-19 | 317.05 |
| 2004-11-22 | 317.06 |
| 2004-11-23 | 322.22 |
| 2004-11-24 | 324.53 |
| 2004-11-25 | . |
| 2004-11-26 | 322.66 |
| 2004-11-29 | 325.44 |
| 2004-11-30 | 326.11 |
| 2004-12-01 | 326.73 |
| 2004-12-02 | 329.67 |
| 2004-12-03 | 327.38 |
| 2004-12-06 | 328.54 |
| 2004-12-07 | 326.08 |
| 2004-12-08 | 318.97 |
| 2004-12-09 | 319.00 |
| 2004-12-10 | 314.51 |
| 2004-12-13 | 314.54 |
| 2004-12-14 | 317.91 |
| 2004-12-15 | 321.09 |
| 2004-12-16 | 319.29 |
| 2004-12-17 | 320.20 |
| 2004-12-20 | 324.00 |
| 2004-12-21 | 322.69 |
| 2004-12-22 | 320.76 |
| 2004-12-23 | 321.54 |
| 2004-12-24 | . |
| 2004-12-27 | 320.26 |
| 2004-12-28 | 320.35 |
| 2004-12-29 | 321.58 |
| 2004-12-30 | 317.74 |
| 2004-12-31 | 319.30 |
| 2005-01-03 | 320.69 |
| 2005-01-04 | 314.81 |
| 2005-01-05 | 305.91 |
| 2005-01-06 | 303.67 |
| 2005-01-07 | 301.30 |
| 2005-01-10 | 302.01 |
| 2005-01-11 | 301.41 |
| 2005-01-12 | 303.43 |
| 2005-01-13 | 303.61 |
| 2005-01-14 | 301.01 |
| 2005-01-17 | . |
| 2005-01-18 | 306.57 |
| 2005-01-19 | 307.68 |
| 2005-01-20 | 305.31 |
| 2005-01-21 | 301.97 |
| 2005-01-24 | 300.94 |
| 2005-01-25 | 305.72 |
| 2005-01-26 | 308.24 |
| 2005-01-27 | 308.68 |
#2005-01-28| 309.37
#2005-01-31| 311.62
#2005-02-01| 307.97
#2005-02-02| 309.35
#2005-02-03| 308.36
#2005-02-04| 311.05
#2005-02-07| 317.13
#2005-02-08| 319.07
#2005-02-09| 319.07
#2005-02-10| 319.07
#2005-02-11| 319.06
#2005-02-14| 323.11
#2005-02-15| 323.16
#2005-02-16| 322.46
#2005-02-17| 321.60
#2005-02-18| 323.48
#2005-02-21| .
#2005-02-22| 324.82
#2005-02-23| 323.07
#2005-02-24| 324.37
#2005-02-25| 329.43
#2005-02-28| 334.84
#2005-03-01| 333.31
#2005-03-02| 324.37
#2005-03-03| 326.29
#2005-03-04| 322.41
#2005-03-07| 324.53
#2005-03-08| 330.33
#2005-03-09| 331.64
#2005-03-10| 329.36
#2005-03-11| 328.63
#2005-03-14| 329.43
#2005-03-15| 325.70
#2005-03-16| 328.47
#2005-03-17| 328.67
#2005-03-18| 329.31
#2005-03-21| 331.28
#2005-03-22| 326.45
#2005-03-23| 320.94
#2005-03-24| 320.55
#2005-03-25| .
#2005-03-28| 320.55
#2005-03-29| 317.31
#2005-03-30| 316.79
#2005-03-31| 318.48
#2005-04-01| 320.61
#2005-04-04| 320.95
#2005-04-05| 320.97
#2005-04-06| 322.80
#2005-04-07| 323.11
#2005-04-08| 325.82
#2005-04-11| 324.07
#2005-04-12| 322.76
#2005-04-13| 325.43
#2005-04-14| 322.55
#2005-04-15| 317.17
#2005-04-18| 306.98
#2005-04-19| 311.24
#2005-04-20| 311.98
#2005-04-21| 313.75
#2005-04-22| 319.02
#2005-04-25| 319.32
#2005-04-26| 322.76
#2005-04-27| 320.85
#2005-04-28| 321.41
#2005-04-29| 319.61
#2005-05-02| 319.56
#2005-05-03| 320.63
#2005-05-04| 320.60
#2005-05-05| 325.73
#2005-05-06| 325.28
#2005-05-09| 327.26
#2005-05-10| 326.53
#2005-05-11| 323.80
#2005-05-12| 323.56
#2005-05-13| 320.08
#2005-05-16| 320.04
#2005-05-17| 313.02
#2005-05-18| 313.39
#2005-05-19| 317.61
#2005-05-20| 319.28
#2005-05-23| 316.87
#2005-05-24| 317.75
#2005-05-25| 313.63
#2005-05-26| 312.86
#2005-05-27| 318.86
#2005-05-30| .
#2005-05-31| 323.33
#2005-06-01| 320.89
#2005-06-02| 319.85
#2005-06-03| 321.13
#2005-06-06| 325.52
#2005-06-07| 326.09
#2005-06-08| 329.54
#2005-06-09| 327.34
#2005-06-10| 329.85
#2005-06-13| 329.31
#2005-06-14| 326.64
#2005-06-15| 327.51
#2005-06-16| 328.26
#2005-06-17| 328.17
#2005-06-20| 330.74
#2005-06-21| 331.10
#2005-06-22| 336.68
#2005-06-23| 336.63
#2005-06-24| 336.56
#2005-06-27| 335.58
#2005-06-28| 340.06
#2005-06-29| 339.18
#2005-06-30| 337.23
#2005-07-01| 337.29
#2005-07-04| .
#2005-07-05| 338.00
#2005-07-06| 339.20
#2005-07-07| 334.61
#2005-07-08| 331.83
#2005-07-11| 336.57
#2005-07-12| 336.75
#2005-07-13| 341.67
#2005-07-14| 343.85
#2005-07-15| 341.88
#2005-07-18| 341.98
#2005-07-19| 343.25
#2005-07-20| 346.58
#2005-07-21| 353.21
#2005-07-22| 355.27
#2005-07-25| 357.74
#2005-07-26| 356.80
#2005-07-27| 359.57
#2005-07-28| 359.94
#2005-07-29| 364.52
#2005-08-01| 367.95
#2005-08-02| 373.69
#2005-08-03| 372.24
#2005-08-04| 370.84
#2005-08-05| 370.27
#2005-08-08| 374.33
#2005-08-09| 372.59
#2005-08-10| 384.10
#2005-08-11| 386.31
#2005-08-12| 388.88
#2005-08-15| 391.72
#2005-08-16| 389.05
#2005-08-17| 385.88
#2005-08-18| 374.46
#2005-08-19| 369.68
#2005-08-22| 375.69
#2005-08-23| 370.06
#2005-08-24| 366.07
#2005-08-25| 367.33
#2005-08-26| 371.81
#2005-08-29| 367.57
#2005-08-30| 368.42
#2005-08-31| 365.94
#2005-09-01| 373.76
#2005-09-02| 374.74
#2005-09-05| .
#2005-09-06| 373.72
#2005-09-07| 374.61
#2005-09-08| 371.57
#2005-09-09| 371.69
#2005-09-12| 374.94
#2005-09-13| 371.61
#2005-09-14| 371.45
#2005-09-15| 371.33
#2005-09-16| 370.51
#2005-09-19| 370.48
#2005-09-20| 379.80
#2005-09-21| 378.95
#2005-09-22| 377.95
#2005-09-23| 375.23
#2005-09-26| 375.45
#2005-09-27| 373.20
#2005-09-28| 374.62
#2005-09-29| 386.57
#2005-09-30| 388.21
#2005-10-03| 387.76
#2005-10-04| 387.99
#2005-10-05| 380.47
#2005-10-06| 369.87
#2005-10-07| 370.10
#2005-10-10| 373.07
#2005-10-11| 373.01
#2005-10-12| 364.17
#2005-10-13| 365.27
#2005-10-14| 358.18
#2005-10-17| 360.52
#2005-10-18| 363.99
#2005-10-19| 355.15
#2005-10-20| 356.16
#2005-10-21| 355.60
#2005-10-24| 352.11
#2005-10-25| 353.24
#2005-10-26| 352.63
#2005-10-27| 350.34
#2005-10-28| 344.76
#2005-10-31| 350.50
#2005-11-01| 357.24
#2005-11-02| 358.82
#2005-11-03| 359.76
#2005-11-04| 361.16
#2005-11-07| 355.23
#2005-11-08| 355.09
#2005-11-09| 360.29
#2005-11-10| 362.47
#2005-11-11| 362.49
#2005-11-14| 359.90
#2005-11-15| 362.00
#2005-11-16| 362.54
#2005-11-17| 367.25
#2005-11-18| 369.98
#2005-11-21| 370.12
#2005-11-22| 369.81
#2005-11-23| 375.54
#2005-11-24| .
#2005-11-25| 374.53
#2005-11-28| 376.62
#2005-11-29| 372.82
#2005-11-30| 372.37
#2005-12-01| 376.91
#2005-12-02| 381.30
#2005-12-05| 381.48
#2005-12-06| 377.04
#2005-12-07| 383.77
#2005-12-08| 379.56
#2005-12-09| 379.56
#2005-12-12| 381.47
#2005-12-13| 381.77
#2005-12-14| 381.57
#2005-12-15| 383.85
#2005-12-16| 382.45
#2005-12-19| 387.16
#2005-12-20| 386.98
#2005-12-21| 388.10
#2005-12-22| 387.38
#2005-12-23| 388.28
#2005-12-26| .
#2005-12-27| 388.29
#2005-12-28| 386.10
#2005-12-29| 386.47
#2005-12-30| 383.81
#2006-01-02| .
#2006-01-03| 388.51
#2006-01-04| 398.52
#2006-01-05| 400.74
#2006-01-06| 403.55
#2006-01-09| 410.09
#2006-01-10| 407.94
#2006-01-11| 409.69
#2006-01-12| 413.07
#2006-01-13| 418.39
#2006-01-16| .
#2006-01-17| 416.71
#2006-01-18| 418.08
#2006-01-19| 426.29
#2006-01-20| 427.33
#2006-01-23| 423.15
#2006-01-24| 426.40
#2006-01-25| 426.59
#2006-01-26| 425.50
#2006-01-27| 436.01
#2006-01-30| 435.97
#2006-01-31| 435.97
#2006-02-01| 445.17
#2006-02-02| 440.78
#2006-02-03| 430.36
#2006-02-06| 441.16
#2006-02-07| 445.22
#2006-02-08| 433.86
#2006-02-09| 433.76
#2006-02-10| 436.52
#2006-02-13| 433.60
#2006-02-14| 439.30
#2006-02-15| 439.38
#2006-02-16| 435.16
#2006-02-17| 436.93
#2006-02-20| .
#2006-02-21| 447.77
#2006-02-22| 453.33
#2006-02-23| 453.98
#2006-02-24| 450.19
#2006-02-27| 450.59
#2006-02-28| 447.31
#2006-03-01| 445.44
#2006-03-02| 448.18
#2006-03-03| 449.59
#2006-03-06| 451.09
#2006-03-07| 439.59
#2006-03-08| 430.28
#2006-03-09| 429.12
#2006-03-10| 427.42
#2006-03-13| 433.09
#2006-03-14| 435.06
#2006-03-15| 441.94
#2006-03-16| 442.37
#2006-03-17| 445.23
#2006-03-20| 450.72
#2006-03-21| 453.37
#2006-03-22| 446.68
#2006-03-23| 454.47
#2006-03-24| 455.90
#2006-03-27| 460.56
#2006-03-28| 460.43
#2006-03-29| 457.32
#2006-03-30| 464.21
#2006-03-31| 462.09
#2006-04-03| 467.62
#2006-04-04| 471.63
#2006-04-05| 471.70
#2006-04-06| 477.71
#2006-04-07| 471.36
#2006-04-10| 468.28
#2006-04-11| 470.20
#2006-04-12| 463.48
#2006-04-13| 466.55
#2006-04-14| .
#2006-04-17| 466.56
#2006-04-18| 477.10
#2006-04-19| 482.58
#2006-04-20| 486.93
#2006-04-21| 480.93
#2006-04-24| 472.74
#2006-04-25| 462.26
#2006-04-26| 466.89
#2006-04-27| 465.82
#2006-04-28| 466.58
#2006-05-01| 466.60
#2006-05-02| 474.96
#2006-05-03| 480.04
#2006-05-04| 482.25
#2006-05-05| 482.27
#2006-05-08| 493.68
#2006-05-09| 494.36
#2006-05-10| 495.23
#2006-05-11| 495.30
#2006-05-12| 492.91
#2006-05-15| 479.64
#2006-05-16| 473.53
#2006-05-17| 482.11
#2006-05-18| 471.71
#2006-05-19| 472.43
#2006-05-22| 451.30
#2006-05-23| 453.03
#2006-05-24| 454.14
#2006-05-25| 447.48
#2006-05-26| 448.44
#2006-05-29| .
#2006-05-30| 452.99
#2006-05-31| 453.02
#2006-06-01| 445.25
#2006-06-02| 454.81
#2006-06-05| 463.28
#2006-06-06| 462.26
#2006-06-07| 457.06
#2006-06-08| 441.71
#2006-06-09| 437.49
#2006-06-12| 435.08
#2006-06-13| 419.67
#2006-06-14| 416.76
#2006-06-15| 426.11
#2006-06-16| 442.93
#2006-06-19| 435.04
#2006-06-20| 427.95
#2006-06-21| 431.44
#2006-06-22| 436.92
#2006-06-23| 437.40
#2006-06-26| 441.44
#2006-06-27| 445.31
#2006-06-28| 449.93
#2006-06-29| 457.04
#2006-06-30| 469.07
#2006-07-03| 471.49
#2006-07-04| .
#2006-07-05| 464.37
#2006-07-06| 469.54
#2006-07-07| 471.51
#2006-07-10| 472.00
#2006-07-11| 470.03
#2006-07-12| 472.42
#2006-07-13| 464.17
#2006-07-14| 459.40
#2006-07-17| 454.77
#2006-07-18| 454.75
#2006-07-19| 455.57
#2006-07-20| 466.96
#2006-07-21| 464.54
#2006-07-24| 463.83
#2006-07-25| 465.60
#2006-07-26| 464.46
#2006-07-27| 472.39
#2006-07-28| 474.37
#2006-07-31| 473.07
#2006-08-01| 469.30
#2006-08-02| 471.31
#2006-08-03| 477.69
#2006-08-04| 475.02
#2006-08-07| 478.17
#2006-08-08| 479.84
#2006-08-09| 487.80
#2006-08-10| 486.13
#2006-08-11| 486.88
#2006-08-14| 487.02
#2006-08-15| 485.85
#2006-08-16| 490.05
#2006-08-17| 487.13
#2006-08-18| 485.32
#2006-08-21| 477.84
#2006-08-22| 482.94
#2006-08-23| 480.13
#2006-08-24| 475.96
#2006-08-25| 475.55
#2006-08-28| 474.30
#2006-08-29| 478.94
#2006-08-30| 481.17
#2006-08-31| 480.59
#2006-09-01| 481.25
#2006-09-04| .
#2006-09-05| 486.77
#2006-09-06| 485.70
#2006-09-07| 483.62
#2006-09-08| 484.56
#2006-09-11| 478.51
#2006-09-12| 480.37
#2006-09-13| 482.10
#2006-09-14| 481.57
#2006-09-15| 480.40
#2006-09-18| 483.81
#2006-09-19| 483.97
#2006-09-20| 487.05
#2006-09-21| 493.41
#2006-09-22| 492.96
#2006-09-25| 490.95
#2006-09-26| 482.19
#2006-09-27| 489.01
#2006-09-28| 491.72
#2006-09-29| 492.18
#2006-10-02| 492.18
#2006-10-03| 497.90
#2006-10-04| 498.06
#2006-10-05| 501.65
#2006-10-06| 500.01
#2006-10-09| 494.39
#2006-10-10| 499.27
#2006-10-11| 502.51
#2006-10-12| 507.84
#2006-10-13| 513.52
#2006-10-16| 514.46
#2006-10-17| 515.79
#2006-10-18| 517.01
#2006-10-19| 517.42
#2006-10-20| 522.48
#2006-10-23| 517.72
#2006-10-24| 520.17
#2006-10-25| 521.04
#2006-10-26| 526.43
#2006-10-27| 517.06
#2006-10-30| 517.25
#2006-10-31| 519.30
#2006-11-01| 524.56
#2006-11-02| 531.47
#2006-11-03| 531.48
#2006-11-06| 536.04
#2006-11-07| 535.38
#2006-11-08| 532.04
#2006-11-09| 543.69
#2006-11-10| 542.85
#2006-11-13| 551.14
#2006-11-14| 556.81
#2006-11-15| 572.56
#2006-11-16| 576.99
#2006-11-17| 575.56
#2006-11-20| 574.21
#2006-11-21| 578.06
#2006-11-22| 597.28
#2006-11-23| .
#2006-11-24| 592.75
#2006-11-27| 583.25
#2006-11-28| 555.93
#2006-11-29| 573.97
#2006-11-30| 582.62
#2006-12-01| 579.04
#2006-12-04| 580.32
#2006-12-05| 592.79
#2006-12-06| 599.42
#2006-12-07| 591.66
#2006-12-08| 586.49
#2006-12-11| 594.66
#2006-12-12| 593.65
#2006-12-13| 587.44
#2006-12-14| 597.18
#2006-12-15| 602.74
#2006-12-18| 614.02
#2006-12-19| 607.87
#2006-12-20| 623.06
#2006-12-21| 628.11
#2006-12-22| 634.11
#2006-12-25| .
#2006-12-26| 634.11
#2006-12-27| 672.66
#2006-12-28| 680.80
#2006-12-29| 678.45
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 708.60
#2007-01-04| 681.49
#2007-01-05| 679.26
#2007-01-08| 665.13
#2007-01-09| 652.49
#2007-01-10| 638.88
#2007-01-11| 633.79
#2007-01-12| 642.66
#2007-01-15| .
#2007-01-16| 665.59
#2007-01-17| 661.34
#2007-01-18| 659.88
#2007-01-19| 658.23
#2007-01-22| 671.69
#2007-01-23| 668.50
#2007-01-24| 674.26
#2007-01-25| 665.50
#2007-01-26| 648.79
#2007-01-29| 646.27
#2007-01-30| 653.91
#2007-01-31| 642.43
#2007-02-01| 640.37
#2007-02-02| 644.60
#2007-02-05| 644.14
#2007-02-06| 649.01
#2007-02-07| 662.47
#2007-02-08| 670.35
#2007-02-09| 668.51
#2007-02-12| 669.30
#2007-02-13| 653.90
#2007-02-14| 656.95
#2007-02-15| 666.90
#2007-02-16| 670.03
#2007-02-19| .
#2007-02-20| 670.00
#2007-02-21| 671.67
#2007-02-22| 673.69
#2007-02-23| 667.84
#2007-02-26| 659.78
#2007-02-27| 642.91
#2007-02-28| 623.95
#2007-03-01| 608.46
#2007-03-02| 607.47
#2007-03-05| 576.95
#2007-03-06| 595.21
#2007-03-07| 596.19
#2007-03-08| 612.83
#2007-03-09| 616.27
#2007-03-12| 626.97
#2007-03-13| 621.33
#2007-03-14| 603.46
#2007-03-15| 609.72
#2007-03-16| 614.33
#2007-03-19| 623.15
#2007-03-20| 625.37
#2007-03-21| 630.57
#2007-03-22| 634.47
#2007-03-23| 637.33
#2007-03-26| 640.19
#2007-03-27| 638.58
#2007-03-28| 632.66
#2007-03-29| 642.54
#2007-03-30| 642.22
#2007-04-02| 643.11
#2007-04-03| 647.55
#2007-04-04| 655.62
#2007-04-05| 655.58
#2007-04-06| .
#2007-04-09| 655.43
#2007-04-10| 662.09
#2007-04-11| 668.70
#2007-04-12| 670.36
#2007-04-13| 667.82
#2007-04-16| 679.98
#2007-04-17| 685.67
#2007-04-18| 690.18
#2007-04-19| 668.58
#2007-04-20| 679.00
#2007-04-23| 680.70
#2007-04-24| 679.56
#2007-04-25| 675.44
#2007-04-26| 680.83
#2007-04-27| 672.99
#2007-04-30| 667.01
#2007-05-01| 666.90
#2007-05-02| 664.78
#2007-05-03| 675.83
#2007-05-04| 685.94
#2007-05-07| 691.88
#2007-05-08| 688.43
#2007-05-09| 692.22
#2007-05-10| 695.13
#2007-05-11| 685.21
#2007-05-14| 714.00
#2007-05-15| 710.66
#2007-05-16| 713.27
#2007-05-17| 713.64
#2007-05-18| 709.96
#2007-05-21| 709.27
#2007-05-22| 706.58
#2007-05-23| 708.13
#2007-05-24| 707.90
#2007-05-25| 695.44
#2007-05-28| .
#2007-05-29| 694.58
#2007-05-30| 682.70
#2007-05-31| 700.68
#2007-06-01| 707.17
#2007-06-04| 708.86
#2007-06-05| 713.11
#2007-06-06| 712.22
#2007-06-07| 710.04
#2007-06-08| 700.19
#2007-06-11| 704.23
#2007-06-12| 705.89
#2007-06-13| 706.15
#2007-06-14| 723.32
#2007-06-15| 737.91
#2007-06-18| 771.02
#2007-06-19| 771.15
#2007-06-20| 772.16
#2007-06-21| 789.18
#2007-06-22| 788.59
#2007-06-25| 778.12
#2007-06-26| 773.97
#2007-06-27| 774.54
#2007-06-28| 785.54
#2007-06-29| 781.98
#2007-07-02| 782.03
#2007-07-03| 804.28
#2007-07-04| .
#2007-07-05| 821.35
#2007-07-06| 828.26
#2007-07-09| 845.17
#2007-07-10| 857.86
#2007-07-11| 843.54
#2007-07-12| 844.45
#2007-07-13| 855.96
#2007-07-16| 847.62
#2007-07-17| 851.95
#2007-07-18| 836.95
#2007-07-19| 846.73
#2007-07-20| 865.57
#2007-07-23| 875.50
#2007-07-24| 878.59
#2007-07-25| 870.85
#2007-07-26| 865.76
#2007-07-27| 836.79
#2007-07-30| 843.60
#2007-07-31| 865.50
#2007-08-01| 831.46
#2007-08-02| 828.49
#2007-08-03| 835.01
#2007-08-06| 803.18
#2007-08-07| 796.18
#2007-08-08| 828.03
#2007-08-09| 830.01
#2007-08-10| 803.87
#2007-08-13| 806.76
#2007-08-14| 808.76
#2007-08-15| 782.39
#2007-08-16| 741.22
#2007-08-17| 718.85
#2007-08-20| 785.10
#2007-08-21| 804.72
#2007-08-22| 829.18
#2007-08-23| 853.83
#2007-08-24| 855.32
#2007-08-27| 901.87
#2007-08-28| 894.53
#2007-08-29| 877.08
#2007-08-30| 900.32
#2007-08-31| 928.43
#2007-09-03| .
#2007-09-04| 931.86
#2007-09-05| 933.39
#2007-09-06| 941.74
#2007-09-07| 946.48
#2007-09-10| 943.75
#2007-09-11| 937.94
#2007-09-12| 944.98
#2007-09-13| 949.06
#2007-09-14| 967.58
#2007-09-17| 961.30
#2007-09-18| 962.31
#2007-09-19|1000.68
#2007-09-20|1020.33
#2007-09-21|1027.35
#2007-09-24|1065.84
#2007-09-25|1051.88
#2007-09-26|1052.14
#2007-09-27|1075.58
#2007-09-28|1086.71
#2007-10-01|1086.56
#2007-10-02|1135.54
#2007-10-03|1105.89
#2007-10-04|1071.23
#2007-10-05|1111.28
#2007-10-08|1115.41
#2007-10-09|1127.74
#2007-10-10|1156.86
#2007-10-11|1194.84
#2007-10-12|1183.10
#2007-10-15|1209.91
#2007-10-16|1194.85
#2007-10-17|1204.07
#2007-10-18|1212.19
#2007-10-19|1212.60
#2007-10-22|1163.75
#2007-10-23|1206.64
#2007-10-24|1207.52
#2007-10-25|1224.71
#2007-10-26|1233.41
#2007-10-29|1279.88
#2007-10-30|1304.07
#2007-10-31|1291.01
#2007-11-01|1294.96
#2007-11-02|1253.47
#2007-11-05|1178.88
#2007-11-06|1192.78
#2007-11-07|1201.80
#2007-11-08|1155.12
#2007-11-09|1150.23
#2007-11-12|1087.68
#2007-11-13|1083.80
#2007-11-14|1154.73
#2007-11-15|1135.94
#2007-11-16|1087.43
#2007-11-19|1073.86
#2007-11-20|1091.75
#2007-11-21|1040.89
#2007-11-22| .
#2007-11-23|1027.36
#2007-11-26|1074.69
#2007-11-27|1058.70
#2007-11-28|1068.63
#2007-11-29|1105.14
#2007-11-30|1113.47
#2007-12-03|1113.90
#2007-12-04|1114.43
#2007-12-05|1143.24
#2007-12-06|1149.71
#2007-12-07|1132.37
#2007-12-10|1108.52
#2007-12-11|1127.96
#2007-12-12|1097.06
#2007-12-13|1060.34
#2007-12-14|1039.32
#2007-12-17|1003.97
#2007-12-18|1003.77
#2007-12-19|1018.15
#2007-12-20|1023.27
#2007-12-21|1039.41
#2007-12-24|1068.00
#2007-12-25| .
#2007-12-26|1067.65
#2007-12-27|1056.71
#2007-12-28|1034.97
#2007-12-31|1047.73
#2008-01-01| .
#2008-01-02|1036.49
#2008-01-03|1002.21
#2008-01-04|1025.63
#2008-01-07|1003.88
#2008-01-08|1012.29
#2008-01-09|1041.32
#2008-01-10|1034.78
#2008-01-11|1024.08
#2008-01-14| 999.83
#2008-01-15| 971.54
#2008-01-16| 914.26
#2008-01-17| 936.01
#2008-01-18| 940.61
#2008-01-21| .
#2008-01-22| 786.23
#2008-01-23| 874.03
#2008-01-24| 855.22
#2008-01-25| 921.43
#2008-01-28| 875.87
#2008-01-29| 880.05
#2008-01-30| 843.12
#2008-01-31| 831.69
#2008-02-01| 880.10
#2008-02-04| 928.82
#2008-02-05| 923.62
#2008-02-06| 867.67
#2008-02-07| 867.80
#2008-02-08| 867.83
#2008-02-11| 832.67
#2008-02-12| 844.59
#2008-02-13| 858.32
#2008-02-14| 894.87
#2008-02-15| 908.65
#2008-02-18| .
#2008-02-19| 916.73
#2008-02-20| 892.76
#2008-02-21| 892.65
#2008-02-22| 879.12
#2008-02-25| 872.66
#2008-02-26| 881.67
#2008-02-27| 918.04
#2008-02-28| 925.25
#2008-02-29| 922.93
#2008-03-03| 891.63
#2008-03-04| 866.39
#2008-03-05| 857.56
#2008-03-06| 867.80
#2008-03-07| 841.28
#2008-03-10| 836.05
#2008-03-11| 840.98
#2008-03-12| 857.20
#2008-03-13| 808.91
#2008-03-14| 799.56
#2008-03-17| 746.89
#2008-03-18| 749.53
#2008-03-19| 777.30
#2008-03-20| 739.00
#2008-03-21| .
#2008-03-24| 738.99
#2008-03-25| 798.74
#2008-03-26| 809.58
#2008-03-27| 815.04
#2008-03-28| 849.25
#2008-03-31| 829.53
#2008-04-01| 840.91
#2008-04-02| 875.03
#2008-04-03| 895.86
#2008-04-04| 895.92
#2008-04-07| 912.33
#2008-04-08| 898.42
#2008-04-09| 879.95
#2008-04-10| 894.61
#2008-04-11| 916.95
#2008-04-14| 872.39
#2008-04-15| 876.32
#2008-04-16| 873.90
#2008-04-17| 889.61
#2008-04-18| 878.23
#2008-04-21| 899.65
#2008-04-22| 919.11
#2008-04-23| 939.84
#2008-04-24| 969.19
#2008-04-25| 957.36
#2008-04-28| 963.31
#2008-04-29| 971.95
#2008-04-30| 965.63
#2008-05-01| 965.79
#2008-05-02| 988.71
#2008-05-05| 987.09
#2008-05-06| 992.90
#2008-05-07| 962.22
#2008-05-08| 952.08
#2008-05-09| 937.93
#2008-05-12| 937.89
#2008-05-13| 963.64
#2008-05-14| 966.70
#2008-05-15| 970.50
#2008-05-16| 971.11
#2008-05-19| 979.54
#2008-05-20| 954.26
#2008-05-21| 968.73
#2008-05-22| 949.17
#2008-05-23| 933.43
#2008-05-26| .
#2008-05-27| 912.27
#2008-05-28| 910.85
#2008-05-29| 918.30
#2008-05-30| 933.02
#2008-06-02| 945.50
#2008-06-03| 925.19
#2008-06-04| 913.93
#2008-06-05| 913.61
#2008-06-06| 923.06
#2008-06-09| 923.17
#2008-06-10| 878.96
#2008-06-11| 874.29
#2008-06-12| 863.22
#2008-06-13| 844.22
#2008-06-16| 865.75
#2008-06-17| 866.57
#2008-06-18| 879.46
#2008-06-19| 856.70
#2008-06-20| 851.76
#2008-06-23| 848.94
#2008-06-24| 837.43
#2008-06-25| 849.91
#2008-06-26| 842.73
#2008-06-27| 825.24
#2008-06-30| 832.02
#2008-07-01| 831.68
#2008-07-02| 815.28
#2008-07-03| 786.37
#2008-07-04| .
#2008-07-07| 817.97
#2008-07-08| 792.52
#2008-07-09| 823.50
#2008-07-10| 835.39
#2008-07-11| 852.43
#2008-07-14| 847.77
#2008-07-15| 811.54
#2008-07-16| 811.93
#2008-07-17| 832.08
#2008-07-18| 835.02
#2008-07-21| 856.10
#2008-07-22| 857.12
#2008-07-23| 882.48
#2008-07-24| 880.18
#2008-07-25| 861.72
#2008-07-28| 859.23
#2008-07-29| 843.14
#2008-07-30| 863.26
#2008-07-31| 864.28
#2008-08-01| 869.34
#2008-08-04| 852.38
#2008-08-05| 830.72
#2008-08-06| 830.62
#2008-08-07| 831.96
#2008-08-08| 816.53
#2008-08-11| 810.68
#2008-08-12| 796.29
#2008-08-13| 772.04
#2008-08-14| 778.13
#2008-08-15| 772.35
#2008-08-18| 761.84
#2008-08-19| 745.93
#2008-08-20| 772.51
#2008-08-21| 755.88
#2008-08-22| 755.79
#2008-08-25| 781.52
#2008-08-26| 783.39
#2008-08-27| 805.34
#2008-08-28| 789.86
#2008-08-29| 800.37
#2008-09-01| .
#2008-09-02| 784.58
#2008-09-03| 762.96
#2008-09-04| 753.56
#2008-09-05| 737.40
#2008-09-08| 765.50
#2008-09-09| 749.25
#2008-09-10| 726.46
#2008-09-11| 696.37
#2008-09-12| 690.82
#2008-09-15| 691.14
#2008-09-16| 642.30
#2008-09-17| 605.53
#2008-09-18| 604.26
#2008-09-19| 691.17
#2008-09-22| 705.23
#2008-09-23| 673.64
#2008-09-24| 673.57
#2008-09-25| 673.41
#2008-09-26| 663.24
#2008-09-29| 627.80
#2008-09-30| 637.09
#2008-10-01| 636.92
#2008-10-02| 649.89
#2008-10-03| 626.92
#2008-10-06| 584.62
#2008-10-07| 584.40
#2008-10-08| 521.84
#2008-10-09| 541.60
#2008-10-10| 502.17
#2008-10-13| 562.86
#2008-10-14| 587.53
#2008-10-15| 551.30
#2008-10-16| 516.06
#2008-10-17| 489.94
#2008-10-20| 518.46
#2008-10-21| 504.16
#2008-10-22| 469.41
#2008-10-23| 451.42
#2008-10-24| 414.33
#2008-10-27| 365.58
#2008-10-28| 417.03
#2008-10-29| 421.08
#2008-10-30| 486.62
#2008-10-31| 482.13
#2008-11-03| 496.65
#2008-11-04| 502.86
#2008-11-05| 526.54
#2008-11-06| 486.55
#2008-11-07| 502.03
#2008-11-10| 539.34
#2008-11-11| 518.39
#2008-11-12| 518.73
#2008-11-13| 495.08
#2008-11-14| 510.14
#2008-11-17| 508.78
#2008-11-18| 483.79
#2008-11-19| 475.59
#2008-11-20| 454.63
#2008-11-21| 471.12
#2008-11-24| 467.24
#2008-11-25| 485.66
#2008-11-26| 502.88
#2008-11-27| .
#2008-11-28| 519.50
#2008-12-01| 535.93
#2008-12-02| 511.19
#2008-12-03| 525.98
#2008-12-04| 526.41
#2008-12-05| 540.17
#2008-12-08| 588.85
#2008-12-09| 574.45
#2008-12-10| 608.10
#2008-12-11| 606.23
#2008-12-12| 570.08
#2008-12-15| 573.54
#2008-12-16| 577.50
#2008-12-17| 598.12
#2008-12-18| 605.48
#2008-12-19| 601.95
#2008-12-22| 579.54
#2008-12-23| 554.66
#2008-12-24| 551.48
#2008-12-25| .
#2008-12-26| 551.52
#2008-12-29| 557.51
#2008-12-30| 554.34
#2008-12-31| 561.53
#2009-01-01| .
#2009-01-02| 589.16
#2009-01-05| 611.83
#2009-01-06| 603.41
#2009-01-07| 572.29
#2009-01-08| 542.04
#2009-01-09| 540.71
#2009-01-12| 516.81
#2009-01-13| 505.98
#2009-01-14| 516.44
#2009-01-15| 504.69
#2009-01-16| 512.79
#2009-01-19| .
#2009-01-20| 502.50
#2009-01-21| 487.89
#2009-01-22| 491.23
#2009-01-23| 485.83
#2009-01-26| 485.85
#2009-01-27| 485.65
#2009-01-28| 485.71
#2009-01-29| 509.26
#2009-01-30| 512.69
#2009-02-02| 498.42
#2009-02-03| 500.82
#2009-02-04| 518.51
#2009-02-05| 529.46
#2009-02-06| 546.55
#2009-02-09| 549.26
#2009-02-10| 555.84
#2009-02-11| 542.25
#2009-02-12| 527.66
#2009-02-13| 540.09
#2009-02-16| .
#2009-02-17| 513.41
#2009-02-18| 515.28
#2009-02-19| 519.56
#2009-02-20| 506.67
#2009-02-23| 525.27
#2009-02-24| 509.80
#2009-02-25| 519.10
#2009-02-26| 507.66
#2009-02-27| 504.65
#2009-03-02| 482.86
#2009-03-03| 484.62
#2009-03-04| 505.63
#2009-03-05| 505.13
#2009-03-06| 501.24
#2009-03-09| 494.58
#2009-03-10| 502.76
#2009-03-11| 510.41
#2009-03-12| 507.17
#2009-03-13| 528.16
#2009-03-16| 547.22
#2009-03-17| 541.63
#2009-03-18| 552.40
#2009-03-19| 556.96
#2009-03-20| 538.28
#2009-03-23| 570.66
#2009-03-24| 579.80
#2009-03-25| 570.63
#2009-03-26| 603.35
#2009-03-27| 604.36
#2009-03-30| 565.73
#2009-03-31| 577.23
#2009-04-01| 576.21
#2009-04-02| 608.70
#2009-04-03| 606.42
#2009-04-06| 619.47
#2009-04-07| 617.70
#2009-04-08| 604.34
#2009-04-09| 621.03
#2009-04-10| .
#2009-04-13| 621.39
#2009-04-14| 643.16
#2009-04-15| 650.97
#2009-04-16| 644.26
#2009-04-17| 640.42
#2009-04-20| 648.21
#2009-04-21| 632.01
#2009-04-22| 610.39
#2009-04-23| 624.15
#2009-04-24| 626.85
#2009-04-27| 604.28
#2009-04-28| 595.72
#2009-04-29| 617.19
#2009-04-30| 635.36
#2009-05-01| 635.37
#2009-05-04| 676.32
#2009-05-05| 673.99
#2009-05-06| 681.42
#2009-05-07| 694.70
#2009-05-08| 709.42
#2009-05-11| 687.38
#2009-05-12| 687.22
#2009-05-13| 685.99
#2009-05-14| 669.98
#2009-05-15| 681.27
#2009-05-18| 693.36
#2009-05-19| 709.57
#2009-05-20| 707.07
#2009-05-21| 699.72
#2009-05-22| 691.20
#2009-05-25| .
#2009-05-26| 690.39
#2009-05-27| 723.18
#2009-05-28| 723.19
#2009-05-29| 738.38
#2009-06-01| 771.62
#2009-06-02| 751.57
#2009-06-03| 763.67
#2009-06-04| 756.38
#2009-06-05| 767.19
#2009-06-08| 756.86
#2009-06-09| 746.00
#2009-06-10| 779.90
#2009-06-11| 786.06
#2009-06-12| 790.10
#2009-06-15| 778.10
#2009-06-16| 768.01
#2009-06-17| 770.18
#2009-06-18| 754.95
#2009-06-19| 765.72
#2009-06-22| 773.81
#2009-06-23| 750.83
#2009-06-24| 769.37
#2009-06-25| 786.71
#2009-06-26| 801.44
#2009-06-29| 800.53
#2009-06-30| 794.12
#2009-07-01| 794.28
#2009-07-02| 793.85
#2009-07-03| .
#2009-07-06| 781.98
#2009-07-07| 772.10
#2009-07-08| 763.82
#2009-07-09| 766.43
#2009-07-10| 762.68
#2009-07-13| 742.04
#2009-07-14| 767.31
#2009-07-15| 782.64
#2009-07-16| 785.04
#2009-07-17| 802.09
#2009-07-20| 831.10
#2009-07-21| 828.25
#2009-07-22| 817.08
#2009-07-23| 839.31
#2009-07-24| 848.86
#2009-07-27| 864.33
#2009-07-28| 881.36
#2009-07-29| 857.20
#2009-07-30| 856.70
#2009-07-31| 867.39
#2009-08-03| 882.21
#2009-08-04| 870.78
#2009-08-05| 853.74
#2009-08-06| 861.69
#2009-08-07| 836.28
#2009-08-10| 859.58
#2009-08-11| 866.20
#2009-08-12| 843.30
#2009-08-13| 860.97
#2009-08-14| 860.89
#2009-08-17| 826.86
#2009-08-18| 828.55
#2009-08-19| 815.34
#2009-08-20| 828.47
#2009-08-21| 823.73
#2009-08-24| 840.72
#2009-08-25| 836.94
#2009-08-26| 834.08
#2009-08-27| 826.14
#2009-08-28| 818.47
#2009-08-31| 808.27
#2009-09-01| 813.01
#2009-09-02| 800.98
#2009-09-03| 816.55
#2009-09-04| 842.60
#2009-09-07| .
#2009-09-08| 875.21
#2009-09-09| 865.17
#2009-09-10| 875.25
#2009-09-11| 878.58
#2009-09-14| 872.07
#2009-09-15| 868.22
#2009-09-16| 889.83
#2009-09-17| 899.57
#2009-09-18| 894.14
#2009-09-21| 885.63
#2009-09-22| 890.78
#2009-09-23| 886.37
#2009-09-24| 863.01
#2009-09-25| 864.01
#2009-09-28| 843.73
#2009-09-29| 859.50
#2009-09-30| 852.57
#2009-10-01| 852.57
#2009-10-02| 834.48
#2009-10-05| 841.93
#2009-10-06| 864.05
#2009-10-07| 884.71
#2009-10-08| 892.41
#2009-10-09| 893.96
#2009-10-12| 887.14
#2009-10-13| 896.91
#2009-10-14| 915.34
#2009-10-15| 921.47
#2009-10-16| 914.23
#2009-10-19| 930.23
#2009-10-20| 936.69
#2009-10-21| 933.58
#2009-10-22| 932.72
#2009-10-23| 952.29
#2009-10-26| 952.31
#2009-10-27| 937.76
#2009-10-28| 918.19
#2009-10-29| 893.59
#2009-10-30| 915.15
#2009-11-02| 913.38
#2009-11-03| 897.34
#2009-11-04| 917.65
#2009-11-05| 913.76
#2009-11-06| 926.77
#2009-11-09| 945.36
#2009-11-10| 950.36
#2009-11-11| 960.92
#2009-11-12| 953.66
#2009-11-13| 962.22
#2009-11-16| 981.94
#2009-11-17| 982.76
#2009-11-18| 979.45
#2009-11-19| 966.73
#2009-11-20| 957.73
#2009-11-23| 977.40
#2009-11-24| 959.90
#2009-11-25| 964.96
#2009-11-26| .
#2009-11-27| 901.72
#2009-11-30| 937.10
#2009-12-01| 953.04
#2009-12-02| 964.15
#2009-12-03| 973.70
#2009-12-04| 972.90
#2009-12-07| 966.22
#2009-12-08| 954.24
#2009-12-09| 938.37
#2009-12-10| 933.74
#2009-12-11| 941.07
#2009-12-14| 948.07
#2009-12-15| 935.83
#2009-12-16| 922.21
#2009-12-17| 907.85
#2009-12-18| 894.49
#2009-12-21| 886.32
#2009-12-22| 896.51
#2009-12-23| 908.05
#2009-12-24| 918.60
#2009-12-25| .
#2009-12-28| 919.41
#2009-12-29| 917.42
#2009-12-30| 912.96
#2009-12-31| 933.13
#2010-01-01| .
#2010-01-04| 930.48
#2010-01-05| 955.38
#2010-01-06| 958.98
#2010-01-07| 948.05
#2010-01-08| 946.22
#2010-01-11| 951.82
#2010-01-12| 944.79
#2010-01-13| 915.32
#2010-01-14| 912.59
#2010-01-15| 913.15
#2010-01-18| .
#2010-01-19| 925.48
#2010-01-20| 906.43
#2010-01-21| 884.35
#2010-01-22| 883.41
#2010-01-25| 875.42
#2010-01-26| 845.18
#2010-01-27| 839.79
#2010-01-28| 859.34
#2010-01-29| 847.70
#2010-02-01| 855.66
#2010-02-02| 854.34
#2010-02-03| 876.44
#2010-02-04| 859.63
#2010-02-05| 827.69
#2010-02-08| 820.07
#2010-02-09| 831.43
#2010-02-10| 840.44
#2010-02-11| 855.99
#2010-02-12| 854.43
#2010-02-15| .
#2010-02-16| 854.45
#2010-02-17| 865.07
#2010-02-18| 859.26
#2010-02-19| 835.42
#2010-02-22| 853.63
#2010-02-23| 862.56
#2010-02-24| 854.72
#2010-02-25| 848.18
#2010-02-26| 858.06
#2010-03-01| 882.30
#2010-03-02| 887.29
#2010-03-03| 887.47
#2010-03-04| 869.19
#2010-03-05| 881.80
#2010-03-08| 901.12
#2010-03-09| 901.85
#2010-03-10| 904.80
#2010-03-11| 902.99
#2010-03-12| 902.03
#2010-03-15| 891.11
#2010-03-16| 889.04
#2010-03-17| 905.28
#2010-03-18| 904.70
#2010-03-19| 908.41
#2010-03-22| 890.84
#2010-03-23| 890.44
#2010-03-24| 892.74
#2010-03-25| 885.19
#2010-03-26| 891.92
#2010-03-29| 902.86
#2010-03-30| 913.22
#2010-03-31| 912.89
#2010-04-01| 930.68
#2010-04-02| .
#2010-04-05| 930.88
#2010-04-06| 930.96
#2010-04-07| 956.59
#2010-04-08| 951.51
#2010-04-09| 962.84
#2010-04-12| 953.29
#2010-04-13| 948.80
#2010-04-14| 951.18
#2010-04-15| 948.78
#2010-04-16| 930.11
#2010-04-19| 908.53
#2010-04-20| 922.32
#2010-04-21| 916.92
#2010-04-22| 914.29
#2010-04-23| 906.46
#2010-04-26| 920.45
#2010-04-27| 906.04
#2010-04-28| 894.14
#2010-04-29| 887.36
#2010-04-30| 909.63
#2010-05-03| 896.39
#2010-05-04| 892.79
#2010-05-05| 870.54
#2010-05-06| 859.96
#2010-05-07| 855.61
#2010-05-10| 876.93
#2010-05-11| 866.11
#2010-05-12| 865.26
#2010-05-13| 879.51
#2010-05-14| 870.68
#2010-05-17| 846.52
#2010-05-18| 858.25
#2010-05-19| 837.91
#2010-05-20| 830.30
#2010-05-21| 830.28
#2010-05-24| 844.03
#2010-05-25| 808.51
#2010-05-26| 829.02
#2010-05-27| 845.60
#2010-05-28| 862.83
#2010-05-31| .
#2010-06-01| 848.58
#2010-06-02| 844.26
#2010-06-03| 859.00
#2010-06-04| 859.20
#2010-06-07| 840.25
#2010-06-08| 841.68
#2010-06-09| 846.09
#2010-06-10| 847.38
#2010-06-11| 857.80
#2010-06-14| 868.64
#2010-06-15| 870.50
#2010-06-16| 870.55
#2010-06-17| 875.96
#2010-06-18| 883.04
#2010-06-21| 918.85
#2010-06-22| 913.85
#2010-06-23| 911.52
#2010-06-24| 906.80
#2010-06-25| 903.18
#2010-06-28| 904.18
#2010-06-29| 881.82
#2010-06-30| 881.00
#2010-07-01| 879.99
#2010-07-02| 864.42
#2010-07-05| .
#2010-07-06| 877.39
#2010-07-07| 868.22
#2010-07-08| 875.01
#2010-07-09| 893.17
#2010-07-12| 901.84
#2010-07-13| 900.38
#2010-07-14| 902.49
#2010-07-15| 886.87
#2010-07-16| 883.47
#2010-07-19| 879.02
#2010-07-20| 892.27
#2010-07-21| 904.88
#2010-07-22| 908.47
#2010-07-23| 919.81
#2010-07-26| 915.28
#2010-07-27| 920.78
#2010-07-28| 925.65
#2010-07-29| 925.25
#2010-07-30| 923.99
#2010-08-02| 943.26
#2010-08-03| 942.06
#2010-08-04| 944.23
#2010-08-05| 943.84
#2010-08-06| 946.22
#2010-08-09| 952.66
#2010-08-10| 932.57
#2010-08-11| 917.49
#2010-08-12| 909.69
#2010-08-13| 914.20
#2010-08-16| 920.45
#2010-08-17| 921.19
#2010-08-18| 918.19
#2010-08-19| 922.29
#2010-08-20| 919.08
#2010-08-23| 910.78
#2010-08-24| 903.78
#2010-08-25| 900.22
#2010-08-26| 897.31
#2010-08-27| 897.27
#2010-08-30| 906.20
#2010-08-31| 898.83
#2010-09-01| 905.03
#2010-09-02| 916.88
#2010-09-03| 922.79
#2010-09-06| .
#2010-09-07| 938.80
#2010-09-08| 927.39
#2010-09-09| 932.01
#2010-09-10| 933.57
#2010-09-13| 951.85
#2010-09-14| 955.07
#2010-09-15| 953.04
#2010-09-16| 948.63
#2010-09-17| 963.43
#2010-09-20| 960.93
#2010-09-21| 962.71
#2010-09-22| 965.03
#2010-09-23| 964.90
#2010-09-24| 967.47
#2010-09-27| 973.05
#2010-09-28| 965.20
#2010-09-29| 980.76
#2010-09-30| 977.90
#2010-10-01| 978.50
#2010-10-04| 990.20
#2010-10-05| 990.54
#2010-10-06|1001.67
#2010-10-07| 999.25
#2010-10-08| 999.25
#2010-10-11|1010.46
#2010-10-12|1010.02
#2010-10-13|1032.12
#2010-10-14|1051.85
#2010-10-15|1052.89
#2010-10-18|1039.74
#2010-10-19|1050.26
#2010-10-20|1040.29
#2010-10-21|1052.45
#2010-10-22|1043.43
#2010-10-25|1050.10
#2010-10-26|1051.97
#2010-10-27|1026.92
#2010-10-28|1031.08
#2010-10-29|1030.32
#2010-11-01|1055.99
#2010-11-02|1063.25
#2010-11-03|1084.09
#2010-11-04|1096.76
#2010-11-05|1107.91
#2010-11-08|1111.03
#2010-11-09|1101.93
#2010-11-10|1088.04
#2010-11-11|1098.12
#2010-11-12|1066.47
#2010-11-15|1052.43
#2010-11-16|1034.06
#2010-11-17|1010.87
#2010-11-18|1035.10
#2010-11-19|1035.11
#2010-11-22|1036.75
#2010-11-23|1010.27
#2010-11-24|1012.21
#2010-11-25| .
#2010-11-26|1005.59
#2010-11-29|1015.77
#2010-11-30|1009.90
#2010-12-01|1017.62
#2010-12-02|1032.59
#2010-12-03|1025.88
#2010-12-06|1017.99
#2010-12-07|1026.00
#2010-12-08|1011.74
#2010-12-09|1010.50
#2010-12-10|1007.27
#2010-12-13|1013.79
#2010-12-14|1020.12
#2010-12-15|1001.07
#2010-12-16| 987.01
#2010-12-17| 990.78
#2010-12-20| 984.82
#2010-12-21| 997.91
#2010-12-22| 997.29
#2010-12-23| 991.93
#2010-12-24| .
#2010-12-27| 984.93
#2010-12-28| 972.49
#2010-12-29| 987.70
#2010-12-30| 992.60
#2010-12-31|1001.24
#2011-01-03|1016.96
#2011-01-04|1028.36
#2011-01-05|1027.65
#2011-01-06|1026.52
#2011-01-07|1023.67
#2011-01-10|1015.35
#2011-01-11|1022.43
#2011-01-12|1036.96
#2011-01-13|1042.87
#2011-01-14|1043.39
#2011-01-17| .
#2011-01-18|1026.46
#2011-01-19|1039.01
#2011-01-20|1016.63
#2011-01-21|1008.77
#2011-01-24| 998.28
#2011-01-25| 997.73
#2011-01-26|1004.97
#2011-01-27|1001.32
#2011-01-28| 992.88
#2011-01-31| 989.65
#2011-02-01| 988.20
#2011-02-02|1003.36
#2011-02-03|1003.51
#2011-02-04|1003.38
#2011-02-07| 986.48
#2011-02-08| 985.48
#2011-02-09| 966.75
#2011-02-10| 945.06
#2011-02-11| 951.03
#2011-02-14| 971.92
#2011-02-15| 963.00
#2011-02-16| 974.40
#2011-02-17| 980.36
#2011-02-18| 993.74
#2011-02-21| .
#2011-02-22| 963.82
#2011-02-23| 955.51
#2011-02-24| 942.78
#2011-02-25| 958.27
#2011-02-28| 974.47
#2011-03-01| 987.51
#2011-03-02| 979.56
#2011-03-03| 988.87
#2011-03-04|1003.54
#2011-03-07|1000.92
#2011-03-08|1011.88
#2011-03-09|1020.32
#2011-03-10|1013.48
#2011-03-11| 996.44
#2011-03-14|1003.57
#2011-03-15| 977.70
#2011-03-16| 982.67
#2011-03-17| 963.76
#2011-03-18| 966.34
#2011-03-21| 983.56
#2011-03-22| 994.32
#2011-03-23| 993.70
#2011-03-24|1001.29
#2011-03-25|1013.34
#2011-03-28|1002.79
#2011-03-29|1005.06
#2011-03-30|1021.84
#2011-03-31|1029.03
#2011-04-01|1042.97
#2011-04-04|1057.14
#2011-04-05|1057.31
#2011-04-06|1061.21
#2011-04-07|1061.00
#2011-04-08|1065.20
#2011-04-11|1062.48
#2011-04-12|1046.93
#2011-04-13|1057.12
#2011-04-14|1051.93
#2011-04-15|1055.21
#2011-04-18|1048.02
#2011-04-19|1035.14
#2011-04-20|1055.69
#2011-04-21|1068.45
#2011-04-22| .
#2011-04-25|1067.83
#2011-04-26|1062.00
#2011-04-27|1054.38
#2011-04-28|1046.11
#2011-04-29|1041.21
#2011-05-02|1041.51
#2011-05-03|1035.59
#2011-05-04|1018.30
#2011-05-05|1015.56
#2011-05-06|1017.70
#2011-05-09|1024.09
#2011-05-10|1024.25
#2011-05-11|1027.82
#2011-05-12|1016.82
#2011-05-13|1024.46
#2011-05-16|1010.34
#2011-05-17|1012.57
#2011-05-18|1022.67
#2011-05-19|1026.72
#2011-05-20|1026.37
#2011-05-23|1003.12
#2011-05-24|1007.19
#2011-05-25|1006.59
#2011-05-26|1011.68
#2011-05-27|1022.76
#2011-05-30| .
#2011-05-31|1044.82
#2011-06-01|1042.09
#2011-06-02|1027.36
#2011-06-03|1013.84
#2011-06-06|1013.68
#2011-06-07|1012.33
#2011-06-08|1001.67
#2011-06-09| 990.45
#2011-06-10| 983.10
#2011-06-13| 988.14
#2011-06-14| 990.39
#2011-06-15| 985.57
#2011-06-16| 969.94
#2011-06-17| 963.05
#2011-06-20| 960.02
#2011-06-21| 965.19
#2011-06-22| 967.41
#2011-06-23| 959.42
#2011-06-24| 987.21
#2011-06-27| 984.20
#2011-06-28| 983.03
#2011-06-29| 980.92
#2011-06-30| 996.69
#2011-07-01| 996.65
#2011-07-04| .
#2011-07-05|1016.05
#2011-07-06| 999.59
#2011-07-07|1001.35
#2011-07-08|1008.86
#2011-07-11| 989.40
#2011-07-12| 954.06
#2011-07-13| 974.50
#2011-07-14| 974.86
#2011-07-15| 968.92
#2011-07-18| 966.74
#2011-07-19| 968.59
#2011-07-20| 974.30
#2011-07-21| 970.99
#2011-07-22| 992.86
#2011-07-25| 981.48
#2011-07-26| 998.00
#2011-07-27| 998.26
#2011-07-28| 993.61
#2011-07-29| 985.08
#2011-08-01| 994.86
#2011-08-02| 976.14
#2011-08-03| 956.19
#2011-08-04| 951.42
#2011-08-05| 913.21
#2011-08-08| 887.52
#2011-08-09| 837.66
#2011-08-10| 852.77
#2011-08-11| 851.22
#2011-08-12| 848.78
#2011-08-15| 882.78
#2011-08-16| 883.46
#2011-08-17| 881.93
#2011-08-18| 867.39
#2011-08-19| 837.47
#2011-08-22| 828.79
#2011-08-23| 848.46
#2011-08-24| 827.59
#2011-08-25| 843.77
#2011-08-26| 837.53
#2011-08-29| 857.23
#2011-08-30| 872.91
#2011-08-31| 891.01
#2011-09-01| 897.00
#2011-09-02| 880.13
#2011-09-05| .
#2011-09-06| 852.16
#2011-09-07| 869.12
#2011-09-08| 866.01
#2011-09-09| 863.33
#2011-09-12| 823.76
#2011-09-13| 823.20
#2011-09-14| 822.98
#2011-09-15| 827.36
#2011-09-16| 841.79
#2011-09-19| 814.72
#2011-09-20| 814.92
#2011-09-21| 806.02
#2011-09-22| 757.54
#2011-09-23| 743.60
#2011-09-26| 721.69
#2011-09-27| 762.87
#2011-09-28| 761.91
#2011-09-29| 762.26
#2011-09-30| 734.75
#2011-10-03| 693.71
#2011-10-04| 669.93
#2011-10-05| 670.15
#2011-10-06| 712.88
#2011-10-07| 737.18
#2011-10-10| 735.14
#2011-10-11| 765.33
#2011-10-12| 779.95
#2011-10-13| 801.02
#2011-10-14| 783.42
#2011-10-17| 803.59
#2011-10-18| 763.39
#2011-10-19| 772.85
#2011-10-20| 756.16
#2011-10-21| 759.68
#2011-10-24| 795.90
#2011-10-25| 808.70
#2011-10-26| 819.08
#2011-10-27| 857.67
#2011-10-28| 867.18
#2011-10-31| 857.55
#2011-11-01| 833.83
#2011-11-02| 854.72
#2011-11-03| 840.87
#2011-11-04| 865.08
#2011-11-07| 855.17
#2011-11-08| 852.86
#2011-11-09| 868.59
#2011-11-10| 822.94
#2011-11-11| 833.08
#2011-11-14| 850.68
#2011-11-15| 847.81
#2011-11-16| 831.00
#2011-11-17| 825.71
#2011-11-18| 804.79
#2011-11-21| 790.97
#2011-11-22| 790.92
#2011-11-23| 772.84
#2011-11-24| .
#2011-11-25| 766.81
#2011-11-28| 782.88
#2011-11-29| 792.72
#2011-11-30| 782.27
#2011-12-01| 835.56
#2011-12-02| 839.01
#2011-12-05| 843.16
#2011-12-06| 831.15
#2011-12-07| 844.47
#2011-12-08| 839.70
#2011-12-09| 815.41
#2011-12-12| 814.42
#2011-12-13| 808.41
#2011-12-14| 804.03
#2011-12-15| 789.09
#2011-12-16| 802.53
#2011-12-19| 793.69
#2011-12-20| 792.48
#2011-12-21| 808.03
#2011-12-22| 806.75
#2011-12-23| 819.34
#2011-12-26| .
#2011-12-27| 819.14
#2011-12-28| 809.86
#2011-12-29| 805.50
#2011-12-30| 806.99
#2012-01-02| .
#2012-01-03| 825.64
#2012-01-04| 816.85
#2012-01-05| 819.82
#2012-01-06| 809.55
#2012-01-09| 826.06
#2012-01-10| 838.02
#2012-01-11| 846.87
#2012-01-12| 847.03
#2012-01-13| 853.05
#2012-01-16| .
#2012-01-17| 875.59
#2012-01-18| 876.42
#2012-01-19| 890.43
#2012-01-20| 891.22
#2012-01-23| 891.35
#2012-01-24| 891.39
#2012-01-25| 891.14
#2012-01-26| 909.76
#2012-01-27| 912.17
#2012-01-30| 890.91
#2012-01-31| 904.58
#2012-02-01| 901.74
#2012-02-02| 924.33
#2012-02-03| 926.90
#2012-02-06| 923.78
#2012-02-07| 919.53
#2012-02-08| 936.35
#2012-02-09| 937.01
#2012-02-10| 921.27
#2012-02-13| 924.84
#2012-02-14| 923.05
#2012-02-15| 944.20
#2012-02-16| 938.93
#2012-02-17| 948.03
#2012-02-20| .
#2012-02-21| 948.26
#2012-02-22| 957.44
#2012-02-23| 948.69
#2012-02-24| 948.35
#2012-02-27| 937.52
#2012-02-28| 954.75
#2012-02-29| 959.61
#2012-03-01| 943.59
#2012-03-02| 954.32
#2012-03-05| 937.58
#2012-03-06| 913.38
#2012-03-07| 903.55
#2012-03-08| 920.14
#2012-03-09| 929.53
#2012-03-12| 929.81
#2012-03-13| 938.25
#2012-03-14| 933.95
#2012-03-15| 929.97
#2012-03-16| 928.51
#2012-03-19| 914.74
#2012-03-20| 903.76
#2012-03-21| 899.29
#2012-03-22| 900.69
#2012-03-23| 890.61
#2012-03-26| 885.48
#2012-03-27| 903.69
#2012-03-28| 896.95
#2012-03-29| 883.80
#2012-03-30| 891.00
#2012-04-02| 891.19
#2012-04-03| 906.03
#2012-04-04| 905.94
#2012-04-05| 898.08
#2012-04-06| .
#2012-04-09| 897.79
#2012-04-10| 888.39
#2012-04-11| 881.12
#2012-04-12| 894.57
#2012-04-13| 914.71
#2012-04-16| 908.57
#2012-04-17| 901.33
#2012-04-18| 908.78
#2012-04-19| 918.43
#2012-04-20| 919.23
#2012-04-23| 900.98
#2012-04-24| 901.87
#2012-04-25| 900.91
#2012-04-26| 908.26
#2012-04-27| 905.46
#2012-04-30| 921.20
#2012-05-01| 921.18
#2012-05-02| 929.42
#2012-05-03| 919.84
#2012-05-04| 913.77
#2012-05-07| 891.07
#2012-05-08| 887.04
#2012-05-09| 874.25
#2012-05-10| 870.24
#2012-05-11| 858.60
#2012-05-14| 846.38
#2012-05-15| 850.80
#2012-05-16| 822.17
#2012-05-17| 822.87
#2012-05-18| 812.68
#2012-05-21| 813.21
#2012-05-22| 823.36
#2012-05-23| 811.89
#2012-05-24| 808.44
#2012-05-25| 809.60
#2012-05-28| .
#2012-05-29| 833.89
#2012-05-30| 823.59
#2012-05-31| 825.84
#2012-06-01| 822.86
#2012-06-04| 802.84
#2012-06-05| 805.40
#2012-06-06| 820.46
#2012-06-07| 825.74
#2012-06-08| 815.59
#2012-06-11| 832.26
#2012-06-12| 829.80
#2012-06-13| 838.99
#2012-06-14| 832.90
#2012-06-15| 852.22
#2012-06-18| 860.77
#2012-06-19| 860.07
#2012-06-20| 861.79
#2012-06-21| 846.81
#2012-06-22| 834.19
#2012-06-25| 825.23
#2012-06-26| 827.83
#2012-06-27| 837.45
#2012-06-28| 827.39
#2012-06-29| 847.02
#2012-07-02| 847.01
#2012-07-03| 858.53
#2012-07-04| .
#2012-07-05| 860.10
#2012-07-06| 856.91
#2012-07-09| 839.83
#2012-07-10| 838.62
#2012-07-11| 833.31
#2012-07-12| 813.82
#2012-07-13| 818.95
#2012-07-16| 818.29
#2012-07-17| 829.29
#2012-07-18| 820.19
#2012-07-19| 836.53
#2012-07-20| 839.80
#2012-07-23| 818.04
#2012-07-24| 813.52
#2012-07-25| 812.23
#2012-07-26| 811.46
#2012-07-27| 828.72
#2012-07-30| 839.92
#2012-07-31| 854.68
#2012-08-01| 859.12
#2012-08-02| 851.25
#2012-08-03| 851.10
#2012-08-06| 864.44
#2012-08-07| 867.14
#2012-08-08| 866.13
#2012-08-09| 874.15
#2012-08-10| 869.67
#2012-08-13| 863.10
#2012-08-14| 871.22
#2012-08-15| 861.54
#2012-08-16| 857.91
#2012-08-17| 863.96
#2012-08-20| 861.34
#2012-08-21| 863.53
#2012-08-22| 853.66
#2012-08-23| 864.94
#2012-08-24| 852.43
#2012-08-27| 845.43
#2012-08-28| 845.61
#2012-08-29| 843.72
#2012-08-30| 831.30
#2012-08-31| 827.84
#2012-09-03| .
#2012-09-04| 823.88
#2012-09-05| 810.82
#2012-09-06| 816.62
#2012-09-07| 843.63
#2012-09-10| 839.61
#2012-09-11| 837.63
#2012-09-12| 846.75
#2012-09-13| 845.63
#2012-09-14| 870.94
#2012-09-17| 869.19
#2012-09-18| 864.08
#2012-09-19| 876.73
#2012-09-20| 865.45
#2012-09-21| 873.97
#2012-09-24| 872.44
#2012-09-25| 871.01
#2012-09-26| 863.50
#2012-09-27| 875.30
#2012-09-28| 880.98
#2012-10-01| 880.88
#2012-10-02| 880.79
#2012-10-03| 881.44
#2012-10-04| 882.25
#2012-10-05| 889.45
#2012-10-08| 878.77
#2012-10-09| 884.59
#2012-10-10| 886.95
#2012-10-11| 897.74
#2012-10-12| 905.11
#2012-10-15| 904.38
#2012-10-16| 906.14
#2012-10-17| 914.61
#2012-10-18| 922.79
#2012-10-19| 925.73
#2012-10-22| 931.91
#2012-10-23| 931.84
#2012-10-24| 929.91
#2012-10-25| 928.55
#2012-10-26| 916.25
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 927.58
#2012-11-01| 939.21
#2012-11-02| 951.40
#2012-11-05| 946.57
#2012-11-06| 945.40
#2012-11-07| 951.83
#2012-11-08| 929.76
#2012-11-09| 923.69
#2012-11-12| 925.31
#2012-11-13| 912.65
#2012-11-14| 925.13
#2012-11-15| 907.52
#2012-11-16| 909.88
#2012-11-19| 913.98
#2012-11-20| 911.68
#2012-11-21| 924.32
#2012-11-22| .
#2012-11-23| 941.43
#2012-11-26| 939.47
#2012-11-27| 937.42
#2012-11-28| 930.22
#2012-11-29| 940.17
#2012-11-30| 948.20
#2012-12-03| 934.98
#2012-12-04| 937.89
#2012-12-05| 960.29
#2012-12-06| 961.09
#2012-12-07| 962.45
#2012-12-10| 968.55
#2012-12-11| 967.43
#2012-12-12| 978.10
#2012-12-13| 974.58
#2012-12-14| 982.18
#2012-12-17| 979.40
#2012-12-18| 980.61
#2012-12-19| 987.77
#2012-12-20| 986.25
#2012-12-21| 977.82
#2012-12-24| 979.33
#2012-12-25| 979.46
#2012-12-26| 979.52
#2012-12-27| 984.20
#2012-12-28| 988.51
#2012-12-31| 991.39
#2013-01-01| 991.39
#2013-01-02|1023.60
#2013-01-03|1032.13
#2013-01-04|1030.59
#2013-01-07|1029.75
#2013-01-08|1013.97
#2013-01-09|1019.64
#2013-01-10|1025.11
#2013-01-11|1018.14
#2013-01-14|1029.72
#2013-01-15|1028.58
#2013-01-16|1024.11
#2013-01-17|1019.41
#2013-01-18|1036.01
#2013-01-21|1037.37
#2013-01-22|1041.64
#2013-01-23|1039.27
#2013-01-24|1032.68
#2013-01-25|1025.40
#2013-01-28|1031.07
#2013-01-29|1033.10
#2013-01-30|1041.06
#2013-01-31|1035.46
#2013-02-01|1038.42
#2013-02-04|1037.55
#2013-02-05|1015.97
#2013-02-06|1018.69
#2013-02-07|1010.06
#2013-02-08|1010.79
#2013-02-11|1010.70
#2013-02-12|1010.76
#2013-02-13|1010.68
#2013-02-14|1022.07
#2013-02-15|1025.73
#2013-02-18|1019.94
#2013-02-19|1004.42
#2013-02-20|1013.84
#2013-02-21| 993.16
#2013-02-22| 984.72
#2013-02-25| 985.83
#2013-02-26| 969.39
#2013-02-27| 971.98
#2013-02-28| 994.75
#2013-03-01| 989.16
#2013-03-04| 969.67
#2013-03-05| 974.46
#2013-03-06| 987.91
#2013-03-07| 984.34
#2013-03-08| 998.33
#2013-03-11| 992.48
#2013-03-12| 981.81
#2013-03-13| 963.03
#2013-03-14| 966.69
#2013-03-15| 958.59
#2013-03-18| 940.64
#2013-03-19| 936.51
#2013-03-20| 955.57
#2013-03-21| 952.96
#2013-03-22| 948.81
#2013-03-25| 956.04
#2013-03-26| 956.30
#2013-03-27| 964.10
#2013-03-28| 953.00
#2013-03-29| 952.94
#2013-04-01| 952.81
#2013-04-02| 948.35
#2013-04-03| 944.91
#2013-04-04| 944.76
#2013-04-05| 918.00
#2013-04-08| 919.23
#2013-04-09| 933.60
#2013-04-10| 940.90
#2013-04-11| 942.48
#2013-04-12| 939.64
#2013-04-15| 922.91
#2013-04-16| 921.79
#2013-04-17| 915.40
#2013-04-18| 912.83
#2013-04-19| 937.46
#2013-04-22| 940.38
#2013-04-23| 926.36
#2013-04-24| 942.80
#2013-04-25| 952.55
#2013-04-26| 957.58
#2013-04-29| 956.95
#2013-04-30| 966.93
#2013-05-01| 967.01
#2013-05-02| 963.04
#2013-05-03| 965.24
#2013-05-06| 976.05
#2013-05-07| 983.52
#2013-05-08| 993.09
#2013-05-09| 991.19
#2013-05-10| 996.14
#2013-05-13| 979.45
#2013-05-14| 973.68
#2013-05-15| 979.93
#2013-05-16| 979.04
#2013-05-17| 979.16
#2013-05-20| 995.02
#2013-05-21| 987.22
#2013-05-22| 983.34
#2013-05-23| 959.11
#2013-05-24| 958.99
#2013-05-27| 961.55
#2013-05-28| 976.95
#2013-05-29| 966.23
#2013-05-30| 964.73
#2013-05-31| 959.90
#2013-06-03| 953.48
#2013-06-04| 953.91
#2013-06-05| 948.14
#2013-06-06| 937.14
#2013-06-07| 930.66
#2013-06-10| 930.54
#2013-06-11| 916.67
#2013-06-12| 916.60
#2013-06-13| 894.50
#2013-06-14| 896.91
#2013-06-17| 909.32
#2013-06-18| 908.28
#2013-06-19| 896.88
#2013-06-20| 869.36
#2013-06-21| 866.48
#2013-06-24| 841.32
#2013-06-25| 836.38
#2013-06-26| 864.25
#2013-06-27| 870.80
#2013-06-28| 891.44
#2013-07-01| 891.60
#2013-07-02| 879.52
#2013-07-03| 853.45
#2013-07-04| 866.78
#2013-07-05| 881.56
#2013-07-08| 869.42
#2013-07-09| 869.06
#2013-07-10| 878.42
#2013-07-11| 906.79
#2013-07-12| 901.15
#2013-07-15| 904.88
#2013-07-16| 905.35
#2013-07-17| 908.02
#2013-07-18| 906.97
#2013-07-19| 903.24
#2013-07-22| 901.75
#2013-07-23| 929.95
#2013-07-24| 930.67
#2013-07-25| 931.18
#2013-07-26| 932.96
#2013-07-29| 924.14
#2013-07-30| 928.37
#2013-07-31| 925.55
#2013-08-01| 934.11
#2013-08-02| 936.98
#2013-08-05| 938.69
#2013-08-06| 934.01
#2013-08-07| 917.08
#2013-08-08| 920.44
#2013-08-09| 930.29
#2013-08-12| 954.75
#2013-08-13| 972.79
#2013-08-14| 972.81
#2013-08-15| 972.99
#2013-08-16| 971.94
#2013-08-19| 970.75
#2013-08-20| 947.87
#2013-08-21| 944.93
#2013-08-22| 951.79
#2013-08-23| 950.01
#2013-08-26| 957.97
#2013-08-27| 953.71
#2013-08-28| 935.97
#2013-08-29| 944.42
#2013-08-30| 946.50
#2013-09-02| 964.69
#2013-09-03| 977.34
#2013-09-04| 974.76
#2013-09-05| 986.42
#2013-09-06| 987.11
#2013-09-09|1001.47
#2013-09-10|1016.92
#2013-09-11|1014.54
#2013-09-12|1014.36
#2013-09-13|1009.17
#2013-09-16|1023.06
#2013-09-17|1021.95
#2013-09-18|1013.31
#2013-09-19|1026.14
#2013-09-20|1026.22
#2013-09-23|1027.44
#2013-09-24|1017.59
#2013-09-25|1020.11
#2013-09-26|1013.94
#2013-09-27|1015.60
#2013-09-30|1000.48
#2013-10-01|1000.67
#2013-10-02|1005.58
#2013-10-03|1017.78
#2013-10-04|1016.87
#2013-10-07|1010.57
#2013-10-08|1024.00
#2013-10-09|1019.15
#2013-10-10|1014.96
#2013-10-11|1026.04
#2013-10-14|1025.94
#2013-10-15|1031.37
#2013-10-16|1026.92
#2013-10-17|1021.97
#2013-10-18|1029.91
#2013-10-21|1036.35
#2013-10-22|1030.43
#2013-10-23|1011.22
#2013-10-24|1001.42
#2013-10-25| 992.93
#2013-10-28| 999.34
#2013-10-29|1004.49
#2013-10-30|1026.00
#2013-10-31|1025.72
#2013-11-01|1027.00
#2013-11-04|1023.41
#2013-11-05|1017.51
#2013-11-06|1015.76
#2013-11-07|1007.94
#2013-11-08| 998.76
#2013-11-11|1012.28
#2013-11-12|1008.01
#2013-11-13| 985.42
#2013-11-14| 997.36
#2013-11-15|1018.58
#2013-11-18|1059.67
#2013-11-19|1059.11
#2013-11-20|1062.20
#2013-11-21|1054.58
#2013-11-22|1059.95
#2013-11-25|1059.62
#2013-11-26|1056.53
#2013-11-27|1063.67
#2013-11-28|1064.21
#2013-11-29|1072.48
#2013-12-02|1079.61
#2013-12-03|1071.76
#2013-12-04|1065.76
#2013-12-05|1068.03
#2013-12-06|1069.17
#2013-12-09|1073.10
#2013-12-10|1070.40
#2013-12-11|1052.21
#2013-12-12|1041.44
#2013-12-13|1044.21
#2013-12-16|1036.44
#2013-12-17|1032.41
#2013-12-18|1036.89
#2013-12-19|1024.88
#2013-12-20|1015.41
#2013-12-23|1018.95
#2013-12-24|1031.43
#2013-12-25|1031.40
#2013-12-26|1031.34
#2013-12-27|1036.13
#2013-12-30|1034.09
#2013-12-31|1038.95
#2014-01-01|1038.95
#2014-01-02|1037.38
#2014-01-03|1014.14
#2014-01-06|1002.13
#2014-01-07| 997.46
#2014-01-08|1009.72
#2014-01-09| 997.23
#2014-01-10|1000.00
#2014-01-13|1002.89
#2014-01-14| 998.41
#2014-01-15|1004.63
#2014-01-16|1005.14
#2014-01-17|1007.49
#2014-01-20| 996.60
#2014-01-21|1005.39
#2014-01-22|1013.19
#2014-01-23| 998.51
#2014-01-24| 982.56
#2014-01-27| 958.89
#2014-01-28| 960.20
#2014-01-29| 976.69
#2014-01-30| 972.09
#2014-01-31| 972.12
#2014-02-03| 972.17
#2014-02-04| 938.53
#2014-02-05| 936.03
#2014-02-06| 941.74
#2014-02-07| 955.83
#2014-02-10| 956.19
#2014-02-11| 973.52
#2014-02-12| 986.40
#2014-02-13| 979.93
#2014-02-14| 986.11
#2014-02-17|1001.60
#2014-02-18| 998.27
#2014-02-19| 999.10
#2014-02-20| 987.70
#2014-02-21| 989.28
#2014-02-24| 977.22
#2014-02-25| 972.94
#2014-02-26| 982.30
#2014-02-27| 999.50
#2014-02-28| 998.47
#2014-03-03| 984.86
#2014-03-04| 989.66
#2014-03-05| 982.67
#2014-03-06| 989.15
#2014-03-07| 988.82
#2014-03-10| 969.73
#2014-03-11| 969.79
#2014-03-12| 953.75
#2014-03-13| 948.21
#2014-03-14| 936.42
#2014-03-17| 933.61
#2014-03-18| 942.11
#2014-03-19| 941.68
#2014-03-20| 925.78
#2014-03-21| 941.30
#2014-03-24| 961.63
#2014-03-25| 953.21
#2014-03-26| 963.88
#2014-03-27| 958.85
#2014-03-28| 973.12
#2014-03-31| 981.50
#2014-04-01| 990.56
#2014-04-02| 989.82
#2014-04-03| 992.19
#2014-04-04| 986.00
#2014-04-07| 985.54
#2014-04-08| 999.27
#2014-04-09|1009.67
#2014-04-10|1021.90
#2014-04-11|1003.43
#2014-04-14|1003.24
#2014-04-15| 984.05
#2014-04-16| 984.19
#2014-04-17| 988.81
#2014-04-18| 988.78
#2014-04-21| 988.80
#2014-04-22| 985.29
#2014-04-23| 976.97
#2014-04-24| 979.20
#2014-04-25| 965.76
#2014-04-28| 957.40
#2014-04-29| 967.92
#2014-04-30| 956.48
#2014-05-01| 956.46
#2014-05-02| 960.70
#2014-05-05| 955.04
#2014-05-06| 955.09
#2014-05-07| 942.21
#2014-05-08| 947.19
#2014-05-09| 942.85
#2014-05-12| 959.47
#2014-05-13| 965.02
#2014-05-14| 977.88
#2014-05-15| 982.43
#2014-05-16| 978.57
#2014-05-19| 977.30
#2014-05-20| 980.08
#2014-05-21| 986.70
#2014-05-22| 998.67
#2014-05-23|1001.46
#2014-05-26|1002.22
#2014-05-27| 999.61
#2014-05-28|1008.11
#2014-05-29|1001.39
#2014-05-30|1003.40
#2014-06-02|1003.29
#2014-06-03|1018.57
#2014-06-04|1011.72
#2014-06-05|1013.01
#2014-06-06|1008.71
#2014-06-09|1016.65
#2014-06-10|1029.27
#2014-06-11|1028.15
#2014-06-12|1028.68
#2014-06-13|1035.35
#2014-06-16|1035.32
#2014-06-17|1031.48
#2014-06-18|1030.51
#2014-06-19|1028.90
#2014-06-20|1030.91
#2014-06-23|1015.45
#2014-06-24|1018.76
#2014-06-25|1018.17
#2014-06-26|1031.66
#2014-06-27|1030.77
#2014-06-30|1033.51
#2014-07-01|1033.51
#2014-07-02|1047.52
#2014-07-03|1052.28
#2014-07-04|1054.82
#2014-07-07|1055.89
#2014-07-08|1057.67
#2014-07-09|1044.93
#2014-07-10|1047.69
#2014-07-11|1048.13
#2014-07-14|1054.22
#2014-07-15|1059.86
#2014-07-16|1060.54
#2014-07-17|1060.77
#2014-07-18|1058.51
#2014-07-21|1054.12
#2014-07-22|1072.52
#2014-07-23|1085.99
#2014-07-24|1094.73
#2014-07-25|1097.19
#2014-07-28|1103.63
#2014-07-29|1106.59
#2014-07-30|1107.69
#2014-07-31|1107.85
#2014-08-01|1097.86
#2014-08-04|1106.42
#2014-08-05|1101.95
#2014-08-06|1101.35
#2014-08-07|1095.74
#2014-08-08|1093.33
#2014-08-11|1107.87
#2014-08-12|1111.72
#2014-08-13|1121.99
#2014-08-14|1114.89
#2014-08-15|1121.60
#2014-08-18|1123.16
#2014-08-19|1126.91
#2014-08-20|1124.10
#2014-08-21|1130.33
#2014-08-22|1136.17
#2014-08-25|1136.55
#2014-08-26|1133.12
#2014-08-27|1128.84
#2014-08-28|1117.63
#2014-08-29|1120.59
#2014-09-01|1120.58
#2014-09-02|1121.47
#2014-09-03|1152.04
#2014-09-04|1155.77
#2014-09-05|1154.14
#2014-09-08|1156.11
#2014-09-09|1156.11
#2014-09-10|1129.90
#2014-09-11|1126.07
#2014-09-12|1123.80
#2014-09-15|1111.34
#2014-09-16|1098.13
#2014-09-17|1113.81
#2014-09-18|1103.11
#2014-09-19|1105.54
#2014-09-22|1088.29
#2014-09-23|1082.45
#2014-09-24|1091.96
#2014-09-25|1086.28
#2014-09-26|1077.24
#2014-09-29|1061.62
#2014-09-30|1048.78
#2014-10-01|1048.76
#2014-10-02|1049.17
#2014-10-03|1056.38
#2014-10-06|1067.48
#2014-10-07|1074.03
#2014-10-08|1065.64
#2014-10-09|1076.70
#2014-10-10|1056.08
#2014-10-13|1052.29
#2014-10-14|1048.22
#2014-10-15|1050.88
#2014-10-16|1039.87
#2014-10-17|1044.69
#2014-10-20|1051.49
#2014-10-21|1049.54
#2014-10-22|1064.23
#2014-10-23|1061.30
#2014-10-24|1059.47
#2014-10-27|1050.69
#2014-10-28|1070.16
#2014-10-29|1086.59
#2014-10-30|1080.86
#2014-10-31|1095.46
#2014-11-03|1091.05
#2014-11-04|1092.37
#2014-11-05|1084.34
#2014-11-06|1081.65
#2014-11-07|1075.43
#2014-11-10|1082.66
#2014-11-11|1084.42
#2014-11-12|1089.88
#2014-11-13|1094.77
#2014-11-14|1098.38
#2014-11-17|1081.57
#2014-11-18|1070.51
#2014-11-19|1063.37
#2014-11-20|1063.95
#2014-11-21|1069.03
#2014-11-24|1100.63
#2014-11-25|1096.29
#2014-11-26|1112.26
#2014-11-27|1108.22
#2014-11-28|1111.82
#2014-12-01|1080.57
#2014-12-02|1098.97
#2014-12-03|1089.99
#2014-12-04|1116.13
#2014-12-05|1124.12
#2014-12-08|1134.52
#2014-12-09|1096.18
#2014-12-10|1101.40
#2014-12-11|1090.98
#2014-12-12|1089.40
#2014-12-15|1082.41
#2014-12-16|1069.12
#2014-12-17|1070.03
#2014-12-18|1082.35
#2014-12-19|1090.45
#2014-12-22|1110.15
#2014-12-23|1103.23
#2014-12-24|1098.65
#2014-12-25|1098.62
#2014-12-26|1098.66
#2014-12-29|1127.61
#2014-12-30|1117.59
#2014-12-31|1127.79
#2015-01-01|1127.79
#2015-01-02|1147.90
#2015-01-05|1147.36
#2015-01-06|1138.69
#2015-01-07|1146.79
#2015-01-08|1154.93
#2015-01-09|1161.45
#2015-01-12|1156.13
#2015-01-13|1161.54
#2015-01-14|1155.46
#2015-01-15|1167.71
#2015-01-16|1154.55
#2015-01-19|1120.17
#2015-01-20|1138.23
#2015-01-21|1165.99
#2015-01-22|1169.39
#2015-01-23|1184.14
#2015-01-26|1184.42
#2015-01-27|1171.73
#2015-01-28|1171.11
#2015-01-29|1156.38
#2015-01-30|1150.77
#2015-02-02|1145.63
#2015-02-03|1156.98
#2015-02-04|1161.09
#2015-02-05|1165.87
#2015-02-06|1156.97
#2015-02-09|1148.54
#2015-02-10|1152.23
#2015-02-11|1145.30
#2015-02-12|1156.21
#2015-02-13|1168.47
#2015-02-16|1168.48
#2015-02-17|1172.05
#2015-02-18|1173.80
#2015-02-19|1173.98
#2015-02-20|1173.74
#2015-02-23|1175.23
#2015-02-24|1176.60
#2015-02-25|1178.93
#2015-02-26|1190.81
#2015-02-27|1185.31
#2015-03-02|1188.77
#2015-03-03|1170.87
#2015-03-04|1158.15
#2015-03-05|1152.30
#2015-03-06|1151.56
#2015-03-09|1153.25
#2015-03-10|1138.56
#2015-03-11|1129.39
#2015-03-12|1137.96
#2015-03-13|1144.85
#2015-03-16|1155.51
#2015-03-17|1155.92
#2015-03-18|1168.57
#2015-03-19|1182.01
#2015-03-20|1180.33
#2015-03-23|1187.19
#2015-03-24|1178.59
#2015-03-25|1178.32
#2015-03-26|1174.38
#2015-03-27|1175.54
#2015-03-30|1207.06
#2015-03-31|1213.69
#2015-04-01|1229.67
#2015-04-02|1246.92
#2015-04-03|1247.03
#2015-04-06|1246.94
#2015-04-07|1247.10
#2015-04-08|1317.51
#2015-04-09|1350.85
#2015-04-10|1367.89
#2015-04-13|1418.73
#2015-04-14|1383.28
#2015-04-15|1392.42
#2015-04-16|1409.11
#2015-04-17|1401.67
#2015-04-20|1363.89
#2015-04-21|1406.16
#2015-04-22|1424.94
#2015-04-23|1418.91
#2015-04-24|1418.92
#2015-04-27|1437.65
#2015-04-28|1436.32
#2015-04-29|1427.97
#2015-04-30|1412.47
#2015-05-01|1412.52
#2015-05-04|1414.93
#2015-05-05|1389.17
#2015-05-06|1376.70
#2015-05-07|1348.84
#2015-05-08|1373.40
#2015-05-11|1388.93
#2015-05-12|1370.87
#2015-05-13|1363.45
#2015-05-14|1364.11
#2015-05-15|1382.51
#2015-05-18|1373.74
#2015-05-19|1388.51
#2015-05-20|1379.00
#2015-05-21|1369.94
#2015-05-22|1395.02
#2015-05-25|1394.84
#2015-05-26|1418.31
#2015-05-27|1411.11
#2015-05-28|1372.61
#2015-05-29|1365.62
#2015-06-01|1380.90
#2015-06-02|1372.73
#2015-06-03|1372.50
#2015-06-04|1372.59
#2015-06-05|1356.43
#2015-06-08|1362.95
#2015-06-09|1338.82
#2015-06-10|1322.71
#2015-06-11|1333.69
#2015-06-12|1357.57
#2015-06-15|1331.02
#2015-06-16|1304.34
#2015-06-17|1318.19
#2015-06-18|1311.06
#2015-06-19|1304.54
#2015-06-22|1322.85
#2015-06-23|1350.53
#2015-06-24|1361.15
#2015-06-25|1347.86
#2015-06-26|1316.55
#2015-06-29|1281.97
#2015-06-30|1306.55
#2015-07-01|1306.46
#2015-07-02|1297.85
#2015-07-03|1278.10
#2015-07-06|1227.76
#2015-07-07|1193.09
#2015-07-08|1116.88
#2015-07-09|1174.54
#2015-07-10|1213.34
#2015-07-13|1228.05
#2015-07-14|1218.24
#2015-07-15|1204.52
#2015-07-16|1213.05
#2015-07-17|1228.53
#2015-07-20|1227.23
#2015-07-21|1239.30
#2015-07-22|1224.42
#2015-07-23|1231.20
#2015-07-24|1216.16
#2015-07-27|1166.37
#2015-07-28|1166.46
#2015-07-29|1173.81
#2015-07-30|1165.89
#2015-07-31|1170.55
#2015-08-03|1156.26
#2015-08-04|1158.80
#2015-08-05|1164.30
#2015-08-06|1158.15
#2015-08-07|1168.76
#2015-08-10|1177.12
#2015-08-11|1173.34
#2015-08-12|1144.43
#2015-08-13|1152.81
#2015-08-14|1152.03
#2015-08-17|1144.49
#2015-08-18|1125.54
#2015-08-19|1113.57
#2015-08-20|1089.32
#2015-08-21|1068.08
#2015-08-24|1005.61
#2015-08-25|1006.43
#2015-08-26| 996.50
#2015-08-27|1045.13
#2015-08-28|1036.90
#2015-08-31|1037.12
#2015-09-01|1007.12
#2015-09-02| 994.80
#2015-09-03| 994.63
#2015-09-04| 988.20
#2015-09-07| 981.26
#2015-09-08|1016.42
#2015-09-09|1058.26
#2015-09-10|1036.15
#2015-09-11|1032.83
#2015-09-14|1033.62
#2015-09-15|1032.19
#2015-09-16|1056.22
#2015-09-17|1056.30
#2015-09-18|1064.58
#2015-09-21|1054.12
#2015-09-22|1049.08
#2015-09-23|1022.43
#2015-09-24|1015.21
#2015-09-25|1018.68
#2015-09-28|1018.76
#2015-09-29| 986.94
#2015-09-30|1008.04
#2015-10-01|1008.04
#2015-10-02|1043.09
#2015-10-05|1062.31
#2015-10-06|1065.50
#2015-10-07|1110.75
#2015-10-08|1097.96
#2015-10-09|1108.66
#2015-10-12|1124.65
#2015-10-13|1115.81
#2015-10-14|1103.75
#2015-10-15|1126.06
#2015-10-16|1134.23
#2015-10-19|1136.89
#2015-10-20|1133.99
#2015-10-21|1133.62
#2015-10-22|1129.23
#2015-10-23|1144.94
#2015-10-26|1145.25
#2015-10-27|1142.42
#2015-10-28|1128.74
#2015-10-29|1119.95
#2015-10-30|1115.78
#2015-11-02|1103.38
#2015-11-03|1112.85
#2015-11-04|1140.68
#2015-11-05|1141.21
#2015-11-06|1137.98
#2015-11-09|1130.88
#2015-11-10|1111.25
#2015-11-11|1107.41
#2015-11-12|1128.01
#2015-11-13|1105.51
#2015-11-16|1083.94
#2015-11-17|1095.54
#2015-11-18|1095.58
#2015-11-19|1112.54
#2015-11-20|1124.33
#2015-11-23|1120.45
#2015-11-24|1115.20
#2015-11-25|1112.65
#2015-11-26|1109.20
#2015-11-27|1084.37
#2015-11-30|1081.58
#2015-12-01|1097.55
#2015-12-02|1104.83
#2015-12-03|1102.21
#2015-12-04|1087.62
#2015-12-07|1085.14
#2015-12-08|1070.45
#2015-12-09|1064.89
#2015-12-10|1055.28
#2015-12-11|1038.36
#2015-12-14|1034.37
#2015-12-15|1037.78
#2015-12-16|1058.97
#2015-12-17|1068.57
#2015-12-18|1062.76
#2015-12-21|1069.58
#2015-12-22|1069.97
#2015-12-23|1084.53
#2015-12-24|1089.23
#2015-12-25|1089.26
#2015-12-28|1076.97
#2015-12-29|1078.83
#2015-12-30|1069.15
#2015-12-31|1072.48
#2016-01-01|1072.48
#2016-01-04|1037.13
#2016-01-05|1029.57
#2016-01-06|1020.57
#2016-01-07| 978.21
#2016-01-08| 986.80
#2016-01-11| 950.32
#2016-01-12| 941.48
#2016-01-13| 947.96
#2016-01-14| 939.99
#2016-01-15| 918.45
#2016-01-18| 908.07
#2016-01-19| 931.99
#2016-01-20| 894.42
#2016-01-21| 874.99
#2016-01-22| 910.05
#2016-01-25| 925.38
#2016-01-26| 896.13
#2016-01-27| 901.79
#2016-01-28| 908.79
#2016-01-29| 934.46
#2016-02-01| 931.96
#2016-02-02| 922.74
#2016-02-03| 898.30
#2016-02-04| 911.59
#2016-02-05| 919.68
#2016-02-08| 920.08
#2016-02-09| 918.89
#2016-02-10| 919.86
#2016-02-11| 876.66
#2016-02-12| 861.47
#2016-02-15| 898.22
#2016-02-16| 913.57
#2016-02-17| 903.04
#2016-02-18| 930.41
#2016-02-19| 926.73
#2016-02-22| 935.40
#2016-02-23| 931.65
#2016-02-24| 919.78
#2016-02-25| 900.03
#2016-02-26| 920.26
#2016-02-29| 907.72
#2016-03-01| 925.93
#2016-03-02| 958.25
#2016-03-03| 957.72
#2016-03-04| 973.38
#2016-03-07| 980.28
#2016-03-08| 970.30
#2016-03-09| 961.79
#2016-03-10| 959.11
#2016-03-11| 974.64
#2016-03-14| 991.13
#2016-03-15| 979.27
#2016-03-16| 973.86
#2016-03-17| 993.79
#2016-03-18|1009.64
#2016-03-21|1014.12
#2016-03-22|1011.31
#2016-03-23|1009.80
#2016-03-24| 995.43
#2016-03-25| 995.43
#2016-03-28| 995.79
#2016-03-29| 994.89
#2016-03-30|1016.90
#2016-03-31|1019.49
#2016-04-01|1006.35
#2016-04-04|1006.26
#2016-04-05| 992.19
#2016-04-06| 995.10
#2016-04-07| 999.51
#2016-04-08|1002.57
#2016-04-11|1010.21
#2016-04-12|1014.27
#2016-04-13|1047.57
#2016-04-14|1051.78
#2016-04-15|1051.85
#2016-04-18|1043.12
#2016-04-19|1054.30
#2016-04-20|1038.80
#2016-04-21|1054.28
#2016-04-22|1043.95
#2016-04-25|1031.25
#2016-04-26|1034.11
#2016-04-27|1031.44
#2016-04-28|1033.35
#2016-04-29|1019.40
#2016-05-02|1019.15
#2016-05-03|1000.84
#2016-05-04| 996.07
#2016-05-05| 988.53
#2016-05-06| 972.76
#2016-05-09| 971.55
#2016-05-10| 975.08
#2016-05-11| 972.17
#2016-05-12| 967.05
#2016-05-13| 956.48
#2016-05-16| 965.03
#2016-05-17| 977.41
#2016-05-18| 964.27
#2016-05-19| 953.08
#2016-05-20| 960.13
#2016-05-23| 962.14
#2016-05-24| 961.78
#2016-05-25| 985.23
#2016-05-26| 984.90
#2016-05-27| 997.58
#2016-05-30|1001.84
#2016-05-31|1012.63
#2016-06-01|1010.98
#2016-06-02|1015.35
#2016-06-03|1018.23
#2016-06-06|1026.42
#2016-06-07|1046.42
#2016-06-08|1045.76
#2016-06-09|1045.87
#2016-06-10|1027.79
#2016-06-13|1003.80
#2016-06-14| 999.68
#2016-06-15|1007.51
#2016-06-16| 988.98
#2016-06-17| 994.78
#2016-06-20|1008.30
#2016-06-21|1018.70
#2016-06-22|1033.10
#2016-06-23|1033.00
#2016-06-24|1008.34
#2016-06-27|1008.93
#2016-06-28|1006.85
#2016-06-29|1022.53
#2016-06-30|1042.32
#2016-07-01|1042.27
#2016-07-04|1053.81
#2016-07-05|1039.82
#2016-07-06|1025.07
#2016-07-07|1037.11
#2016-07-08|1031.74
#2016-07-11|1049.58
#2016-07-12|1065.76
#2016-07-13|1071.20
#2016-07-14|1081.64
#2016-07-15|1085.56
#2016-07-18|1088.92
#2016-07-19|1079.65
#2016-07-20|1087.97
#2016-07-21|1093.46
#2016-07-22|1090.18
#2016-07-25|1092.12
#2016-07-26|1094.10
#2016-07-27|1098.38
#2016-07-28|1096.54
#2016-07-29|1079.43
#2016-08-01|1092.77
#2016-08-02|1092.69
#2016-08-03|1075.58
#2016-08-04|1079.27
#2016-08-05|1094.21
#2016-08-08|1113.18
#2016-08-09|1115.21
#2016-08-10|1116.24
#2016-08-11|1126.40
#2016-08-12|1137.42
#2016-08-15|1151.56
#2016-08-16|1154.92
#2016-08-17|1147.04
#2016-08-18|1162.20
#2016-08-19|1159.69
#2016-08-22|1161.59
#2016-08-23|1156.82
#2016-08-24|1148.78
#2016-08-25|1144.75
#2016-08-26|1151.23
#2016-08-29|1151.32
#2016-08-30|1163.19
#2016-08-31|1153.91
#2016-09-01|1158.54
#2016-09-02|1164.50
#2016-09-05|1187.75
#2016-09-06|1202.77
#2016-09-07|1200.09
#2016-09-08|1207.45
#2016-09-09|1212.25
#2016-09-12|1167.47
#2016-09-13|1165.82
#2016-09-14|1165.18
#2016-09-15|1168.81
#2016-09-16|1168.78
#2016-09-19|1181.29
#2016-09-20|1181.41
#2016-09-21|1191.52
#2016-09-22|1199.28
#2016-09-23|1195.36
#2016-09-26|1172.60
#2016-09-27|1184.47
#2016-09-28|1184.40
#2016-09-29|1191.56
#2016-09-30|1166.92
#2016-10-03|1180.99
#2016-10-04|1187.22
#2016-10-05|1191.99
#2016-10-06|1201.10
#2016-10-07|1195.95
#2016-10-10|1196.00
#2016-10-11|1184.29
#2016-10-12|1174.78
#2016-10-13|1155.68
#2016-10-14|1161.95
#2016-10-17|1154.47
#2016-10-18|1174.75
#2016-10-19|1170.15
#2016-10-20|1174.22
#2016-10-21|1174.30
#2016-10-24|1186.95
#2016-10-25|1183.33
#2016-10-26|1168.97
#2016-10-27|1159.02
#2016-10-28|1148.24
#2016-10-31|1146.64
#2016-11-01|1159.35
#2016-11-02|1141.45
#2016-11-03|1135.17
#2016-11-04|1132.58
#2016-11-07|1147.31
#2016-11-08|1155.03
#2016-11-09|1129.14
#2016-11-10|1149.51
#2016-11-11|1127.13
#2016-11-14|1110.83
#2016-11-15|1115.68
#2016-11-16|1117.63
#2016-11-17|1114.66
#2016-11-18|1118.27
#2016-11-21|1121.22
#2016-11-22|1139.40
#2016-11-23|1137.94
#2016-11-24|1134.90
#2016-11-25|1143.07
#2016-11-28|1153.45
#2016-11-29|1147.69
#2016-11-30|1147.70
#2016-12-01|1155.19
#2016-12-02|1140.82
#2016-12-05|1132.78
#2016-12-06|1137.70
#2016-12-07|1142.19
#2016-12-08|1149.75
#2016-12-09|1141.98
#2016-12-12|1121.44
#2016-12-13|1124.97
#2016-12-14|1122.80
#2016-12-15|1101.36
#2016-12-16|1099.65
#2016-12-19|1089.16
#2016-12-20|1083.60
#2016-12-21|1088.89
#2016-12-22|1077.26
#2016-12-23|1075.07
#2016-12-26|1075.08
#2016-12-27|1074.96
#2016-12-28|1090.92
#2016-12-29|1097.23
#2016-12-30|1109.08
#2017-01-02|1109.08
#2017-01-03|1110.87
#2017-01-04|1111.49
#2017-01-05|1128.74
#2017-01-06|1129.95
#2017-01-09|1130.78
#2017-01-10|1140.61
#2017-01-11|1149.42
#2017-01-12|1146.52
#2017-01-13|1152.28
#2017-01-16|1138.38
#2017-01-17|1144.93
#2017-01-18|1158.80
#2017-01-19|1156.90
#2017-01-20|1147.98
#2017-01-23|1150.06
#2017-01-24|1153.55
#2017-01-25|1156.43
#2017-01-26|1172.70
#2017-01-27|1167.29
#2017-01-30|1167.43
#2017-01-31|1167.17
#2017-02-01|1167.03
#2017-02-02|1160.57
#2017-02-03|1160.41
#2017-02-06|1175.80
#2017-02-07|1175.40
#2017-02-08|1186.70
#2017-02-09|1195.57
#2017-02-10|1195.44
#2017-02-13|1208.21
#2017-02-14|1205.50
#2017-02-15|1220.82
#2017-02-16|1228.09
#2017-02-17|1217.75
#2017-02-20|1226.81
#2017-02-21|1220.50
#2017-02-22|1238.07
#2017-02-23|1235.38
#2017-02-24|1222.76
#2017-02-27|1214.97
#2017-02-28|1208.38
#2017-03-01|1207.97
#2017-03-02|1205.08
#2017-03-03|1197.90
#2017-03-06|1202.45
#2017-03-07|1210.44
#2017-03-08|1216.54
#2017-03-09|1199.26
#2017-03-10|1201.28
#2017-03-13|1223.82
#2017-03-14|1226.66
#2017-03-15|1224.27
#2017-03-16|1253.45
#2017-03-17|1253.40
#2017-03-20|1263.80
#2017-03-21|1269.81
#2017-03-22|1252.53
#2017-03-23|1251.69
#2017-03-24|1252.80
#2017-03-27|1238.97
#2017-03-28|1247.44
#2017-03-29|1249.29
#2017-03-30|1239.34
#2017-03-31|1230.52
#2017-04-03|1241.41
#2017-04-04|1241.41
#2017-04-05|1251.35
#2017-04-06|1243.04
#2017-04-07|1243.08
#2017-04-10|1238.81
#2017-04-11|1230.09
#2017-04-12|1241.39
#2017-04-13|1240.44
#2017-04-14|1240.20
#2017-04-17|1240.15
#2017-04-18|1222.76
#2017-04-19|1221.32
#2017-04-20|1234.33
#2017-04-21|1233.84
#2017-04-24|1235.77
#2017-04-25|1253.05
#2017-04-26|1254.75
#2017-04-27|1251.70
#2017-04-28|1249.19
#2017-05-01|1248.82
#2017-05-02|1250.56
#2017-05-03|1250.44
#2017-05-04|1238.81
#2017-05-05|1224.79
#2017-05-08|1231.18
#2017-05-09|1248.56
#2017-05-10|1254.95
#2017-05-11|1259.84
#2017-05-12|1262.76
#2017-05-15|1274.54
#2017-05-16|1275.61
#2017-05-17|1274.05
#2017-05-18|1268.27
#2017-05-19|1276.64
#2017-05-22|1292.43
#2017-05-23|1291.10
#2017-05-24|1291.92
#2017-05-25|1308.67
#2017-05-26|1308.99
#2017-05-29|1312.65
#2017-05-30|1312.89
#2017-05-31|1306.26
#2017-06-01|1313.00
#2017-06-02|1317.20
#2017-06-05|1316.75
#2017-06-06|1319.81
#2017-06-07|1320.44
#2017-06-08|1326.64
#2017-06-09|1323.17
#2017-06-12|1304.46
#2017-06-13|1312.32
#2017-06-14|1315.91
#2017-06-15|1297.10
#2017-06-16|1300.17
#2017-06-19|1317.20
#2017-06-20|1315.08
#2017-06-21|1310.05
#2017-06-22|1315.58
#2017-06-23|1317.38
#2017-06-26|1332.03
#2017-06-27|1333.26
#2017-06-28|1320.99
#2017-06-29|1331.11
#2017-06-30|1321.84
#2017-07-03|1332.90
#2017-07-04|1309.24
#2017-07-05|1317.76
#2017-07-06|1318.80
#2017-07-07|1309.79
#2017-07-10|1311.29
#2017-07-11|1336.60
#2017-07-12|1346.89
#2017-07-13|1365.80
#2017-07-14|1371.81
#2017-07-17|1377.80
#2017-07-18|1378.97
#2017-07-19|1401.16
#2017-07-20|1401.72
#2017-07-21|1397.41
#2017-07-24|1407.55
#2017-07-25|1401.53
#2017-07-26|1406.40
#2017-07-27|1419.96
#2017-07-28|1406.55
#2017-07-31|1422.98
#2017-08-01|1430.73
#2017-08-02|1431.32
#2017-08-03|1422.14
#2017-08-04|1428.10
#2017-08-07|1441.96
#2017-08-08|1455.58
#2017-08-09|1452.09
#2017-08-10|1435.92
#2017-08-11|1398.14
#2017-08-14|1424.48
#2017-08-15|1419.25
#2017-08-16|1433.91
#2017-08-17|1437.48
#2017-08-18|1423.58
#2017-08-21|1431.99
#2017-08-22|1445.17
#2017-08-23|1445.12
#2017-08-24|1458.47
#2017-08-25|1475.88
#2017-08-28|1472.69
#2017-08-29|1467.88
#2017-08-30|1484.15
#2017-08-31|1482.06
#2017-09-01|1479.66
#2017-09-04|1466.77
#2017-09-05|1470.98
#2017-09-06|1468.75
#2017-09-07|1469.64
#2017-09-08|1474.33
#2017-09-11|1492.32
#2017-09-12|1498.90
#2017-09-13|1498.71
#2017-09-14|1497.84
#2017-09-15|1501.25
#2017-09-18|1526.76
#2017-09-19|1524.22
#2017-09-20|1534.66
#2017-09-21|1536.23
#2017-09-22|1521.31
#2017-09-25|1485.11
#2017-09-26|1485.39
#2017-09-27|1499.93
#2017-09-28|1479.30
#2017-09-29|1489.82
#2017-10-02|1490.08
#2017-10-03|1536.84
#2017-10-04|1549.63
#2017-10-05|1548.99
#2017-10-06|1562.38
#2017-10-09|1550.20
#2017-10-10|1557.98
#2017-10-11|1552.67
#2017-10-12|1556.89
#2017-10-13|1557.54
#2017-10-16|1570.83
#2017-10-17|1566.36
#2017-10-18|1569.34
#2017-10-19|1535.65
#2017-10-20|1561.16
#2017-10-23|1556.24
#2017-10-24|1547.66
#2017-10-25|1561.83
#2017-10-26|1551.08
#2017-10-27|1558.94
#2017-10-30|1555.01
#2017-10-31|1555.44
#2017-11-01|1575.87
#2017-11-02|1572.92
#2017-11-03|1578.62
#2017-11-06|1584.59
#2017-11-07|1611.25
#2017-11-08|1604.26
#2017-11-09|1621.10
#2017-11-10|1617.28
#2017-11-13|1617.49
#2017-11-14|1612.19
#2017-11-15|1587.72
#2017-11-16|1603.88
#2017-11-17|1617.32
#2017-11-20|1628.19
#2017-11-21|1664.70
#2017-11-22|1671.56
#2017-11-23|1644.97
#2017-11-24|1653.04
#2017-11-27|1636.01
#2017-11-28|1643.03
#2017-11-29|1632.96
#2017-11-30|1599.63
#2017-12-01|1586.07
#2017-12-04|1595.48
#2017-12-05|1576.15
#2017-12-06|1530.58
#2017-12-07|1542.78
#2017-12-08|1576.36
#2017-12-11|1599.82
#2017-12-12|1578.18
#2017-12-13|1598.24
#2017-12-14|1603.32
#2017-12-15|1576.04
#2017-12-18|1583.37
#2017-12-19|1601.37
#2017-12-20|1594.70
#2017-12-21|1608.29
#2017-12-22|1625.06
#2017-12-25|1625.06
#2017-12-26|1625.60
#2017-12-27|1623.31
#2017-12-28|1640.99
#2017-12-29|1641.89
#2018-01-01|1641.89
#2018-01-02|1687.79
#2018-01-03|1695.97
#2018-01-04|1713.57
#2018-01-05|1718.46
#2018-01-08|1732.55
#2018-01-09|1737.79
#2018-01-10|1738.86
#2018-01-11|1730.24
#2018-01-12|1756.15
#2018-01-15|1736.15
#2018-01-16|1776.07
#2018-01-17|1782.12
#2018-01-18|1794.42
#2018-01-19|1810.52
#2018-01-22|1826.66
#2018-01-23|1864.69
#2018-01-24|1866.44
#2018-01-25|1838.93
#2018-01-26|1877.14
#2018-01-29|1868.46
#2018-01-30|1835.91
#2018-01-31|1849.89
#2018-02-01|1833.30
#2018-02-02|1836.40
#2018-02-05|1814.53
#2018-02-06|1703.18
#2018-02-07|1685.81
#2018-02-08|1690.14
#2018-02-09|1630.39
#2018-02-12|1635.17
#2018-02-13|1663.21
#2018-02-14|1700.04
#2018-02-15|1742.59
#2018-02-16|1742.29
#2018-02-19|1742.21
#2018-02-20|1734.80
#2018-02-21|1773.05
#2018-02-22|1746.90
#2018-02-23|1769.80
#2018-02-26|1779.14
#2018-02-27|1752.79
#2018-02-28|1720.23
#2018-03-01|1738.32
#2018-03-02|1705.46
#2018-03-05|1670.39
#2018-03-06|1713.25
#2018-03-07|1696.29
#2018-03-08|1721.53
#2018-03-09|1741.20
#2018-03-12|1778.06
#2018-03-13|1781.47
#2018-03-14|1775.77
#2018-03-15|1785.62
#2018-03-16|1781.43
#2018-03-19|1776.77
#2018-03-20|1783.83
#2018-03-21|1772.00
#2018-03-22|1739.56
#2018-03-23|1685.57
#2018-03-26|1701.27
#2018-03-27|1721.52
#2018-03-28|1667.51
#2018-03-29|1668.15
#2018-03-30|1668.15
#2018-04-02|1668.09
#2018-04-03|1678.18
#2018-04-04|1639.37
#2018-04-05|1639.38
#2018-04-06|1661.22
#2018-04-09|1680.41
#2018-04-10|1716.28
#2018-04-11|1717.06
#2018-04-12|1708.02
#2018-04-13|1699.29
#2018-04-16|1672.47
#2018-04-17|1649.94
#2018-04-18|1656.95
#2018-04-19|1687.71
#2018-04-20|1662.94
#2018-04-23|1646.71
#2018-04-24|1674.76
#2018-04-25|1653.41
#2018-04-26|1633.20
#2018-04-27|1650.06
#2018-04-30|1676.53
#2018-05-01|1676.41
#2018-05-02|1671.19
#2018-05-03|1646.25
#2018-05-04|1633.84
#2018-05-07|1641.27
#2018-05-08|1667.75
#2018-05-09|1676.65
#2018-05-10|1692.14
#2018-05-11|1704.30
#2018-05-14|1727.52
#2018-05-15|1706.88
#2018-05-16|1707.24
#2018-05-17|1709.14
#2018-05-18|1717.40
#2018-05-21|1717.86
#2018-05-22|1717.71
#2018-05-23|1694.62
#2018-05-24|1701.57
#2018-05-25|1693.47
#2018-05-28|1701.92
#2018-05-29|1684.70
#2018-05-30|1658.64
#2018-05-31|1687.32
#2018-06-01|1695.37
#2018-06-04|1730.04
#2018-06-05|1739.22
#2018-06-06|1749.63
#2018-06-07|1765.83
#2018-06-08|1730.40
#2018-06-11|1736.93
#2018-06-12|1742.75
#2018-06-13|1723.82
#2018-06-14|1706.70
#2018-06-15|1695.55
#2018-06-18|1695.58
#2018-06-19|1640.67
#2018-06-20|1649.34
#2018-06-21|1629.63
#2018-06-22|1631.58
#2018-06-25|1604.83
#2018-06-26|1589.64
#2018-06-27|1550.03
#2018-06-28|1548.98
#2018-06-29|1595.86
#2018-07-02|1595.89
#2018-07-03|1570.04
#2018-07-04|1541.44
#2018-07-05|1542.64
#2018-07-06|1547.34
#2018-07-09|1582.21
#2018-07-10|1576.07
#2018-07-11|1551.49
#2018-07-12|1566.27
#2018-07-13|1570.51
#2018-07-16|1566.78
#2018-07-17|1545.04
#2018-07-18|1546.99
#2018-07-19|1534.03
#2018-07-20|1546.94
#2018-07-23|1545.66
#2018-07-24|1576.32
#2018-07-25|1592.06
#2018-07-26|1578.68
#2018-07-27|1579.77
#2018-07-30|1568.51
#2018-07-31|1552.77
#2018-08-01|1543.31
#2018-08-02|1506.42
#2018-08-03|1501.71
#2018-08-06|1501.94
#2018-08-07|1529.98
#2018-08-08|1537.47
#2018-08-09|1560.99
#2018-08-10|1552.94
#2018-08-13|1523.12
#2018-08-14|1497.92
#2018-08-15|1458.18
#2018-08-16|1445.49
#2018-08-17|1457.88
#2018-08-20|1486.77
#2018-08-21|1507.61
#2018-08-22|1524.04
#2018-08-23|1520.58
#2018-08-24|1511.96
#2018-08-27|1549.87
#2018-08-28|1557.02
#2018-08-29|1554.58
#2018-08-30|1539.37
#2018-08-31|1515.05
#2018-09-03|1500.46
#2018-09-04|1515.63
#2018-09-05|1473.67
#2018-09-06|1456.88
#2018-09-07|1460.71
#2018-09-10|1440.70
#2018-09-11|1423.34
#2018-09-12|1411.64
#2018-09-13|1456.85
#2018-09-14|1473.75
#2018-09-17|1448.97
#2018-09-18|1459.68
#2018-09-19|1486.33
#2018-09-20|1495.23
#2018-09-21|1539.94
#2018-09-24|1506.57
#2018-09-25|1507.14
#2018-09-26|1521.35
#2018-09-27|1511.74
#2018-09-28|1513.56
#2018-10-01|1513.34
#2018-10-02|1477.65
#2018-10-03|1478.66
#2018-10-04|1448.38
#2018-10-05|1439.88
#2018-10-08|1412.31
#2018-10-09|1408.24
#2018-10-10|1401.77
#2018-10-11|1340.19
#2018-10-12|1383.57
#2018-10-15|1359.55
#2018-10-16|1363.73
#2018-10-17|1363.42
#2018-10-18|1357.92
#2018-10-19|1368.15
#2018-10-22|1408.72
#2018-10-23|1363.62
#2018-10-24|1358.96
#2018-10-25|1346.27
#2018-10-26|1323.62
#2018-10-29|1314.44
#2018-10-30|1305.16
#2018-10-31|1339.24
#2018-11-01|1370.57
#2018-11-02|1444.99
#2018-11-05|1414.04
#2018-11-06|1422.49
#2018-11-07|1423.63
#2018-11-08|1428.72
#2018-11-09|1386.71
#2018-11-12|1380.49
#2018-11-13|1392.30
#2018-11-14|1383.57
#2018-11-15|1414.26
#2018-11-16|1419.82
#2018-11-19|1429.39
#2018-11-20|1400.58
#2018-11-21|1411.66
#2018-11-22|1412.79
#2018-11-23|1401.93
#2018-11-26|1421.39
#2018-11-27|1423.28
#2018-11-28|1448.50
#2018-11-29|1440.75
#2018-11-30|1446.00
#2018-12-03|1483.64
#2018-12-04|1493.10
#2018-12-05|1469.00
#2018-12-06|1422.07
#2018-12-07|1417.18
#2018-12-10|1399.84
#2018-12-11|1402.82
#2018-12-12|1425.61
#2018-12-13|1446.56
#2018-12-14|1417.71
#2018-12-17|1413.46
#2018-12-18|1390.60
#2018-12-19|1385.34
#2018-12-20|1372.53
#2018-12-21|1379.21
#2018-12-24|1369.52
#2018-12-25|1369.52
#2018-12-26|1370.25
#2018-12-27|1360.72
#2018-12-28|1366.98
#2018-12-31|1386.44
#2019-01-01|1386.44
#2019-01-02|1345.48
#2019-01-03|1338.92
#2019-01-04|1362.85
#2019-01-07|1378.75
#2019-01-08|1376.94
#2019-01-09|1410.61
#2019-01-10|1419.10
#2019-01-11|1426.95
#2019-01-14|1403.68
#2019-01-15|1435.27
#2019-01-16|1443.34
#2019-01-17|1437.21
#2019-01-18|1458.01
#2019-01-21|1467.39
#2019-01-22|1451.84
#2019-01-23|1450.73
#2019-01-24|1457.80
#2019-01-25|1487.34
#2019-01-28|1485.90
#2019-01-29|1485.55
#2019-01-30|1491.60
#2019-01-31|1511.06
#2019-02-01|1518.44
#2019-02-04|1518.76
#2019-02-05|1518.80
#2019-02-06|1518.80
#2019-02-07|1518.63
#2019-02-08|1511.31
#2019-02-11|1522.33
#2019-02-12|1525.03
#2019-02-13|1542.25
#2019-02-14|1535.23
#2019-02-15|1500.48
#2019-02-18|1527.67
#2019-02-19|1518.65
#2019-02-20|1536.79
#2019-02-21|1548.84
#2019-02-22|1566.34
#2019-02-25|1583.64
#2019-02-26|1573.42
#2019-02-27|1560.01
#2019-02-28|1545.89
#2019-03-01|1566.95
#2019-03-04|1586.76
#2019-03-05|1600.52
#2019-03-06|1603.59
#2019-03-07|1580.75
#2019-03-08|1535.65
#2019-03-11|1555.53
#2019-03-12|1581.28
#2019-03-13|1573.52
#2019-03-14|1571.90
#2019-03-15|1582.29
#2019-03-18|1613.92
#2019-03-19|1615.43
#2019-03-20|1606.74
#2019-03-21|1592.03
#2019-03-22|1592.31
#2019-03-25|1554.53
#2019-03-26|1554.10
#2019-03-27|1568.95
#2019-03-28|1566.40
#2019-03-29|1585.87
#2019-04-01|1608.59
#2019-04-02|1608.06
#2019-04-03|1634.81
#2019-04-04|1633.15
#2019-04-05|1633.02
#2019-04-08|1648.86
#2019-04-09|1660.13
#2019-04-10|1662.64
#2019-04-11|1643.77
#2019-04-12|1651.31
#2019-04-15|1646.68
#2019-04-16|1664.56
#2019-04-17|1669.41
#2019-04-18|1658.25
#2019-04-19|1658.25
#2019-04-22|1658.21
#2019-04-23|1652.80
#2019-04-24|1651.04
#2019-04-25|1620.37
#2019-04-26|1623.66
#2019-04-29|1639.29
#2019-04-30|1629.61
#2019-05-01|1629.66
#2019-05-02|1634.14
#2019-05-03|1634.90
#2019-05-06|1581.43
#2019-05-07|1588.80
#2019-05-08|1572.55
#2019-05-09|1533.13
#2019-05-10|1554.87
#2019-05-13|1554.78
#2019-05-14|1521.03
#2019-05-15|1533.52
#2019-05-16|1527.65
#2019-05-17|1503.97
#2019-05-20|1479.84
#2019-05-21|1480.19
#2019-05-22|1479.18
#2019-05-23|1448.29
#2019-05-24|1453.18
#2019-05-27|1450.84
#2019-05-28|1460.56
#2019-05-29|1454.56
#2019-05-30|1459.68
#2019-05-31|1460.56
#2019-06-03|1470.72
#2019-06-04|1451.37
#2019-06-05|1459.37
#2019-06-06|1459.20
#2019-06-07|1459.01
#2019-06-10|1494.01
#2019-06-11|1511.95
#2019-06-12|1492.41
#2019-06-13|1490.81
#2019-06-14|1480.17
#2019-06-17|1476.69
#2019-06-18|1489.72
#2019-06-19|1530.88
#2019-06-20|1557.47
#2019-06-21|1556.20
#2019-06-24|1559.55
#2019-06-25|1539.21
#2019-06-26|1542.90
#2019-06-27|1564.21
#2019-06-28|1563.66
#2019-07-01|1563.59
#2019-07-02|1595.02
#2019-07-03|1587.60
#2019-07-04|1588.57
#2019-07-05|1583.64
#2019-07-08|1554.59
#2019-07-09|1542.89
#2019-07-10|1553.90
#2019-07-11|1560.39
#2019-07-12|1556.08
#2019-07-15|1566.32
#2019-07-16|1572.51
#2019-07-17|1574.01
#2019-07-18|1560.85
#2019-07-19|1580.68
#2019-07-22|1559.60
#2019-07-23|1562.21
#2019-07-24|1572.29
#2019-07-25|1586.59
#2019-07-26|1573.97
#2019-07-29|1567.80
#2019-07-30|1570.72
#2019-07-31|1549.85
#2019-08-01|1546.23
#2019-08-02|1500.31
#2019-08-05|1453.56
#2019-08-06|1440.06
#2019-08-07|1440.50
#2019-08-08|1453.21
#2019-08-09|1443.93
#2019-08-12|1445.35
#2019-08-13|1419.43
#2019-08-14|1428.43
#2019-08-15|1427.72
#2019-08-16|1433.59
#2019-08-19|1465.32
#2019-08-20|1467.08
#2019-08-21|1471.02
#2019-08-22|1466.03
#2019-08-23|1474.66
#2019-08-26|1449.57
#2019-08-27|1450.22
#2019-08-28|1443.43
#2019-08-29|1445.60
#2019-08-30|1458.69
#2019-09-02|1464.54
#2019-09-03|1454.29
#2019-09-04|1492.57
#2019-09-05|1506.32
#2019-09-06|1515.91
#2019-09-09|1513.37
#2019-09-10|1508.64
#2019-09-11|1528.92
#2019-09-12|1541.11
#2019-09-13|1555.46
#2019-09-16|1546.40
#2019-09-17|1526.77
#2019-09-18|1528.01
#2019-09-19|1514.09
#2019-09-20|1512.39
#2019-09-23|1498.39
#2019-09-24|1496.79
#2019-09-25|1479.18
#2019-09-26|1486.38
#2019-09-27|1477.53
#2019-09-30|1482.84
#2019-10-01|1482.32
#2019-10-02|1477.96
#2019-10-03|1483.63
#2019-10-04|1477.30
#2019-10-07|1477.30
#2019-10-08|1484.63
#2019-10-09|1475.13
#2019-10-10|1485.77
#2019-10-11|1513.16
#2019-10-14|1523.18
#2019-10-15|1523.38
#2019-10-16|1528.84
#2019-10-17|1535.38
#2019-10-18|1531.27
#2019-10-21|1530.79
#2019-10-22|1528.05
#2019-10-23|1511.79
#2019-10-24|1521.33
#2019-10-25|1517.24
#2019-10-28|1535.49
#2019-10-29|1528.98
#2019-10-30|1520.78
#2019-10-31|1531.54
#2019-11-01|1543.69
#2019-11-04|1574.12
#2019-11-05|1587.05
#2019-11-06|1586.08
#2019-11-07|1595.02
#2019-11-08|1580.96
#2019-11-11|1543.06
#2019-11-12|1558.82
#2019-11-13|1536.73
#2019-11-14|1521.20
#2019-11-15|1522.86
#2019-11-18|1544.84
#2019-11-19|1566.92
#2019-11-20|1559.42
#2019-11-21|1533.75
#2019-11-22|1545.65
#2019-11-25|1562.09
#2019-11-26|1559.19
#2019-11-27|1563.23
#2019-11-28|1563.60
#2019-11-29|1528.57
#2019-12-02|1537.07
#2019-12-03|1536.72
#2019-12-04|1520.28
#2019-12-05|1533.68
#2019-12-06|1550.15
#2019-12-09|1552.36
#2019-12-10|1549.62
#2019-12-11|1569.31
#2019-12-12|1586.74
#2019-12-13|1623.05
#2019-12-16|1620.39
#2019-12-17|1651.38
#2019-12-18|1659.67
#2019-12-19|1651.72
#2019-12-20|1651.27
#2019-12-23|1658.52
#2019-12-24|1656.17
#2019-12-25|1656.17
#2019-12-26|1656.17
#2019-12-27|1680.71
#2019-12-30|1684.83
#2019-12-31|1673.35
#2020-01-01|1673.35
#2020-01-02|1701.13
#2020-01-03|1697.57
#2020-01-06|1685.15
#2020-01-07|1695.69
#2020-01-08|1677.93
#2020-01-09|1713.63
#2020-01-10|1719.43
#2020-01-13|1741.85
#2020-01-14|1731.71
#2020-01-15|1728.97
#2020-01-16|1734.65
#2020-01-17|1746.42
#2020-01-20|1731.86
#2020-01-21|1675.38
#2020-01-22|1706.88
#2020-01-23|1668.56
#2020-01-24|1672.89
#2020-01-27|1671.74
#2020-01-28|1672.06
#2020-01-29|1626.05
#2020-01-30|1578.13
#2020-01-31|1568.84
#2020-02-03|1578.19
#2020-02-04|1614.51
#2020-02-05|1621.95
#2020-02-06|1660.94
#2020-02-07|1656.43
#2020-02-10|1648.26
#2020-02-11|1672.26
#2020-02-12|1686.91
#2020-02-13|1689.61
#2020-02-14|1690.48
#2020-02-17|1704.13
#2020-02-18|1679.37
#2020-02-19|1690.98
#2020-02-20|1690.22
#2020-02-21|1667.95
#2020-02-24|1631.01
#2020-02-25|1644.62
#2020-02-26|1631.82
#2020-02-27|1643.37
#2020-02-28|1594.77
#2020-03-02|1624.10
#2020-03-03|1629.14
#2020-03-04|1634.14
#2020-03-05|1669.66
#2020-03-06|1631.12
#2020-03-09|1553.42
#2020-03-10|1576.87
#2020-03-11|1564.01
#2020-03-12|1500.81
#2020-03-13|1490.84
#2020-03-16|1411.20
#2020-03-17|1413.77
#2020-03-18|1347.60
#2020-03-19|1325.74
#2020-03-20|1408.98
#2020-03-23|1351.59
#2020-03-24|1418.95
#2020-03-25|1479.11
#2020-03-26|1474.11
#2020-03-27|1481.02
#2020-03-30|1461.67
#2020-03-31|1494.29
#2020-04-01|1468.10
#2020-04-02|1488.65
#2020-04-03|1479.43
#2020-04-06|1502.97
#2020-04-07|1535.02
#2020-04-08|1515.98
#2020-04-09|1538.18
#2020-04-10|1538.18
#2020-04-13|1538.19
#2020-04-14|1547.04
#2020-04-15|1534.38
#2020-04-16|1540.62
#2020-04-17|1559.10
#2020-04-20|1563.19
#2020-04-21|1531.50
#2020-04-22|1549.00
#2020-04-23|1553.32
#2020-04-24|1540.13
#2020-04-27|1570.48
#2020-04-28|1588.47
#2020-04-29|1597.45
#2020-04-30|1597.08
#2020-05-01|1597.06
#2020-05-04|1532.08
#2020-05-05|1549.73
#2020-05-06|1570.39
#2020-05-07|1565.70
#2020-05-08|1594.17
#2020-05-11|1619.80
#2020-05-12|1604.84
#2020-05-13|1610.78
#2020-05-14|1598.07
#2020-05-15|1591.76
#2020-05-18|1599.97
#2020-05-19|1626.74
#2020-05-20|1637.77
#2020-05-21|1622.38
#2020-05-22|1547.21
#2020-05-25|1564.89
#2020-05-26|1596.31
#2020-05-27|1582.13
#2020-05-28|1568.81
#2020-05-29|1580.43
#2020-06-01|1634.30
#2020-06-02|1643.55
#2020-06-03|1663.73
#2020-06-04|1672.95
#2020-06-05|1680.19
#2020-06-08|1668.05
#2020-06-09|1680.96
#2020-06-10|1698.58
#2020-06-11|1674.55
#2020-06-12|1665.35
#2020-06-15|1632.70
#2020-06-16|1682.16
#2020-06-17|1688.65
#2020-06-18|1701.89
#2020-06-19|1714.01
#2020-06-22|1717.64
#2020-06-23|1754.84
#2020-06-24|1750.13
#2020-06-25|1750.06
#2020-06-26|1735.90
#2020-06-29|1721.67
#2020-06-30|1731.63
#2020-07-01|1731.56
#2020-07-02|1802.64
#2020-07-03|1841.26
#2020-07-06|1902.06
#2020-07-07|1880.47
#2020-07-08|1937.71
#2020-07-09|1968.00
#2020-07-10|1926.14
#2020-07-13|1931.38
#2020-07-14|1886.65
#2020-07-15|1897.85
#2020-07-16|1817.24
#2020-07-17|1838.96
#2020-07-20|1855.60
#2020-07-21|1922.50
#2020-07-22|1866.87
#2020-07-23|1899.79
#2020-07-24|1832.30
#2020-07-27|1818.65
#2020-07-28|1856.85
#2020-07-29|1865.52
#2020-07-30|1854.67
#2020-07-31|1849.19
#2020-08-03|1863.31
#2020-08-04|1903.21
#2020-08-05|1922.95
#2020-08-06|1918.44
#2020-08-07|1877.42
#2020-08-10|1843.87
#2020-08-11|1865.36
#2020-08-12|1866.75
#2020-08-13|1861.01
#2020-08-14|1867.22
#2020-08-17|1881.36
#2020-08-18|1904.69
#2020-08-19|1888.21
#2020-08-20|1875.72
#2020-08-21|1895.18
#2020-08-24|1945.66
#2020-08-25|1932.44
#2020-08-26|1938.68
#2020-08-27|1953.48
#2020-08-28|1940.72
#2020-08-31|1906.58
#2020-09-01|1928.41
#2020-09-02|1938.59
#2020-09-03|1911.35
#2020-09-04|1890.83
#2020-09-07|1858.61
#2020-09-08|1856.27
#2020-09-09|1836.28
#2020-09-10|1833.21
#2020-09-11|1858.19
#2020-09-14|1879.18
#2020-09-15|1888.77
#2020-09-16|1900.50
#2020-09-17|1876.41
#2020-09-18|1889.03
#2020-09-21|1850.96
#2020-09-22|1846.18
#2020-09-23|1855.18
#2020-09-24|1813.56
#2020-09-25|1794.96
#2020-09-28|1818.01
#2020-09-29|1813.87
#2020-09-30|1851.47
#2020-10-01|1851.42
#2020-10-02|1851.41
#2020-10-05|1878.05
#2020-10-06|1894.57
#2020-10-07|1923.15
#2020-10-08|1930.03
#2020-10-09|1923.92
#2020-10-12|1973.25
#2020-10-13|1973.32
#2020-10-14|1995.60
#2020-10-15|1938.51
#2020-10-16|1970.98
#2020-10-19|1976.23
#2020-10-20|1988.33
#2020-10-21|2001.49
#2020-10-22|1999.31
#2020-10-23|1990.53
#2020-10-26|1990.55
#2020-10-27|1999.66
#2020-10-28|2023.54
#2020-10-29|2022.58
#2020-10-30|1975.99
#2020-11-02|2010.02
#2020-11-03|2025.34
#2020-11-04|1986.81
#2020-11-05|2085.06
#2020-11-06|2057.44
#2020-11-09|2093.94
#2020-11-10|2033.22
#2020-11-11|1936.72
#2020-11-12|1974.14
#2020-11-13|2001.75
#2020-11-16|2003.13
#2020-11-17|1979.03
#2020-11-18|1993.15
#2020-11-19|1964.51
#2020-11-20|1994.41
#2020-11-23|2024.27
#2020-11-24|2026.82
#2020-11-25|1999.33
#2020-11-26|2028.17
#2020-11-27|2037.69
#2020-11-30|1984.31
#2020-12-01|1999.88
#2020-12-02|1978.96
#2020-12-03|1995.03
#2020-12-04|2013.13
#2020-12-07|1983.59
#2020-12-08|1979.94
#2020-12-09|1988.71
#2020-12-10|1968.51
#2020-12-11|1985.68
#2020-12-14|1961.21
#2020-12-15|1942.17
#2020-12-16|1967.98
#2020-12-17|1999.62
#2020-12-18|1988.99
#2020-12-21|1973.48
#2020-12-22|1962.94
#2020-12-23|1973.26
#2020-12-24|1928.02
#2020-12-25|1928.02
#2020-12-28|1865.31
#2020-12-29|1906.83
#2020-12-30|1977.26
#2020-12-31|1988.32
#2021-01-01|1988.32
#2021-01-04|1986.79
#2021-01-05|1992.87
#2021-01-06|2026.57
#2021-01-07|1986.11
#2021-01-08|2015.18
#2021-01-11|2019.59
#2021-01-12|2030.19
#2021-01-13|2037.87
#2021-01-14|2088.71
#2021-01-15|2106.15
#2021-01-18|2137.99
#2021-01-19|2177.54
#2021-01-20|2264.16
#2021-01-21|2246.64
#2021-01-22|2222.64
#2021-01-25|2314.26
#2021-01-26|2241.32
#2021-01-27|2227.20
#2021-01-28|2161.41
#2021-01-29|2143.90
#2021-02-01|2208.97
#2021-02-02|2255.56
#2021-02-03|2276.13
#2021-02-04|2260.32
#2021-02-05|2254.44
#2021-02-08|2259.76
#2021-02-09|2272.24
#2021-02-10|2324.13
#2021-02-11|2333.15
#2021-02-12|2333.12
#2021-02-15|2333.15
#2021-02-16|2353.02
#2021-02-17|2383.81
#2021-02-18|2326.79
#2021-02-19|2323.30
#2021-02-22|2252.37
#2021-02-23|2240.68
#2021-02-24|2168.27
#2021-02-25|2199.75
#2021-02-26|2102.08
#2021-03-01|2162.15
#2021-03-02|2137.47
#2021-03-03|2190.92
#2021-03-04|2105.39
#2021-03-05|2090.49
#2021-03-08|2011.62
#2021-03-09|2017.63
#2021-03-10|2056.19
#2021-03-11|2110.24
#2021-03-12|2070.50
#2021-03-15|2041.34
#2021-03-16|2066.85
#2021-03-17|2069.10
#2021-03-18|2112.42
#2021-03-19|2084.14
#2021-03-22|2082.68
#2021-03-23|2046.93
#2021-03-24|2015.25
#2021-03-25|1983.89
#2021-03-26|2009.83
#2021-03-29|2000.41
#2021-03-30|2025.73
#2021-03-31|2014.48
#2021-04-01|2088.50
#2021-04-02|2088.50
#2021-04-05|2088.62
#2021-04-06|2088.38
#2021-04-07|2053.98
#2021-04-08|2058.39
#2021-04-09|2030.93
#2021-04-12|2034.62
#2021-04-13|2022.67
#2021-04-14|2064.90
#2021-04-15|2049.97
#2021-04-16|2073.61
#2021-04-19|2078.60
#2021-04-20|2072.93
#2021-04-21|2030.47
#2021-04-22|2046.50
#2021-04-23|2076.87
#2021-04-26|2062.82
#2021-04-27|2064.40
#2021-04-28|2079.40
#2021-04-29|2086.08
#2021-04-30|2043.19
#2021-05-03|2033.03
#2021-05-04|2042.24
#2021-05-05|2014.90
#2021-05-06|2020.05
#2021-05-07|2000.96
#2021-05-10|1985.46
#2021-05-11|1940.19
#2021-05-12|1985.37
#2021-05-13|1934.67
#2021-05-14|1930.14
#2021-05-17|1960.64
#2021-05-18|1986.40
#2021-05-19|1986.67
#2021-05-20|1991.13
#2021-05-21|1992.52
#2021-05-24|1980.65
#2021-05-25|2022.61
#2021-05-26|2036.36
#2021-05-27|2035.78
#2021-05-28|2020.32
#2021-05-31|2064.01
#2021-06-01|2098.06
#2021-06-02|2083.98
#2021-06-03|2054.77
#2021-06-04|2046.83
#2021-06-07|2039.56
#2021-06-08|2034.00
#2021-06-09|2030.39
#2021-06-10|2030.66
#2021-06-11|2031.47
#2021-06-14|2030.98
#2021-06-15|2023.09
#2021-06-16|1993.65
#2021-06-17|2004.33
#2021-06-18|2028.95
#2021-06-21|2009.60
#2021-06-22|1990.19
#2021-06-23|2029.22
#2021-06-24|2038.10
#2021-06-25|2077.39
#2021-06-28|2091.95
#2021-06-29|2074.19
#2021-06-30|2063.36
#2021-07-01|2063.47
#2021-07-02|2014.53
#2021-07-05|1979.32
#2021-07-06|1980.35
#2021-07-07|1971.44
#2021-07-08|1899.67
#2021-07-09|1916.86
#2021-07-12|1931.15
#2021-07-13|1971.34
#2021-07-14|1970.71
#2021-07-15|1996.18
#2021-07-16|1990.48
#2021-07-19|1946.53
#2021-07-20|1928.81
#2021-07-21|1922.40
#2021-07-22|1953.24
#2021-07-23|1919.65
#2021-07-26|1800.03
#2021-07-27|1678.60
#2021-07-28|1722.48
#2021-07-29|1823.72
#2021-07-30|1782.05
#2021-08-02|1801.64
#2021-08-03|1787.91
#2021-08-04|1806.87
#2021-08-05|1780.36
#2021-08-06|1781.34
#2021-08-09|1786.08
#2021-08-10|1836.50
#2021-08-11|1835.05
#2021-08-12|1819.47
#2021-08-13|1798.68
#2021-08-16|1766.99
#2021-08-17|1711.64
#2021-08-18|1725.63
#2021-08-19|1673.56
#2021-08-20|1638.98
#2021-08-23|1652.90
#2021-08-24|1742.09
#2021-08-25|1744.98
#2021-08-26|1725.06
#2021-08-27|1717.52
#2021-08-30|1731.49
#2021-08-31|1778.23
#2021-09-01|1790.38
#2021-09-02|1808.94
#2021-09-03|1790.04
#2021-09-06|1817.30
#2021-09-07|1836.42
#2021-09-08|1843.11
#2021-09-09|1770.74
#2021-09-10|1810.82
#2021-09-13|1770.12
#2021-09-14|1748.74
#2021-09-15|1706.93
#2021-09-16|1680.64
#2021-09-17|1714.07
#2021-09-20|1664.64
#2021-09-21|1659.99
#2021-09-22|1660.48
#2021-09-23|1681.98
#2021-09-24|1654.99
#2021-09-27|1649.25
#2021-09-28|1686.77
#2021-09-29|1676.43
#2021-09-30|1665.20
#2021-10-01|1664.85
#2021-10-04|1625.49
#2021-10-05|1620.11
#2021-10-06|1605.77
#2021-10-07|1677.34
#2021-10-08|1694.10
#2021-10-11|1748.00
#2021-10-12|1711.96
#2021-10-13|1712.10
#2021-10-14|1712.53
#2021-10-15|1739.64
#2021-10-18|1748.67
#2021-10-19|1777.44
#2021-10-20|1814.24
#2021-10-21|1805.42
#2021-10-22|1819.68
#2021-10-25|1813.87
#2021-10-26|1794.71
#2021-10-27|1751.39
#2021-10-28|1745.44
#2021-10-29|1730.34
#2021-11-01|1703.46
#2021-11-02|1700.11
#2021-11-03|1699.42
#2021-11-04|1723.05
#2021-11-05|1686.48
#2021-11-08|1674.17
#2021-11-09|1679.96
#2021-11-10|1711.74
#2021-11-11|1730.67
#2021-11-12|1748.12
#2021-11-15|1751.87
#2021-11-16|1785.45
#2021-11-17|1785.20
#2021-11-18|1737.91
#2021-11-19|1706.74
#2021-11-22|1694.13
#2021-11-23|1666.76
#2021-11-24|1659.36
#2021-11-25|1675.88
#2021-11-26|1627.39
#2021-11-29|1619.77
#2021-11-30|1595.64
#2021-12-01|1604.09
#2021-12-02|1605.72
#2021-12-03|1585.80
#2021-12-06|1532.89
#2021-12-07|1599.37
#2021-12-08|1593.67
#2021-12-09|1622.18
#2021-12-10|1599.15
#2021-12-13|1593.95
#2021-12-14|1568.13
#2021-12-15|1551.06
#2021-12-16|1556.21
#2021-12-17|1522.99
#2021-12-20|1484.30
#2021-12-21|1504.60
#2021-12-22|1515.94
#2021-12-23|1522.02
#2021-12-24|1518.04
#2021-12-27|1517.82
#2021-12-28|1513.49
#2021-12-29|1491.89
#2021-12-30|1489.90
#2021-12-31|1537.04
#2022-01-03|1521.77
#2022-01-04|1514.43
#2022-01-05|1470.82
#2022-01-06|1489.48
#2022-01-07|1527.38
#2022-01-10|1549.02
#2022-01-11|1549.17
#2022-01-12|1610.07
#2022-01-13|1598.61
#2022-01-14|1585.88
#2022-01-17|1566.53
#2022-01-18|1557.05
#2022-01-19|1555.02
#2022-01-20|1624.56
#2022-01-21|1621.13
#2022-01-24|1583.16
#2022-01-25|1553.78
#2022-01-26|1555.86
#2022-01-27|1503.44
#2022-01-28|1488.57
#2022-01-31|1520.61
#2022-02-01|1521.29
#2022-02-02|1521.41
#2022-02-03|1521.48
#2022-02-04|1568.51
#2022-02-07|1558.96
#2022-02-08|1532.04
#2022-02-09|1578.61
#2022-02-10|1597.51
#2022-02-11|1588.41
#2022-02-14|1556.79
#2022-02-15|1548.57
#2022-02-16|1578.30
#2022-02-17|1587.70
#2022-02-18|1554.15
#2022-02-21|1521.19
#2022-02-22|1489.95
#2022-02-23|1497.37
#2022-02-24|1438.67
#2022-02-25|1438.74
#2022-02-28|1439.03
#2022-03-01|1449.84
#2022-03-02|1428.82
#2022-03-03|1424.96
#2022-03-04|1376.89
#2022-03-07|1323.96
#2022-03-08|1294.31
#2022-03-09|1286.47
#2022-03-10|1298.34
#2022-03-11|1253.12
#2022-03-14|1144.13
#2022-03-15|1054.18
#2022-03-16|1223.45
#2022-03-17|1329.39
#2022-03-18|1312.21
#2022-03-21|1289.58
#2022-03-22|1352.91
#2022-03-23|1378.87
#2022-03-24|1351.57
#2022-03-25|1300.41
#2022-03-28|1323.65
#2022-03-29|1348.65
#2022-03-30|1369.94
#2022-03-31|1349.80
#2022-04-01|1352.11
#2022-04-04|1398.51
#2022-04-05|1398.34
#2022-04-06|1363.23
#2022-04-07|1336.89
#2022-04-08|1333.22
#2022-04-11|1278.91
#2022-04-12|1297.34
#2022-04-13|1304.61
#2022-04-14|1315.82
#2022-04-15|1315.82
#2022-04-18|1315.73
#2022-04-19|1275.27
#2022-04-20|1262.82
#2022-04-21|1229.49
#2022-04-22|1227.58
#2022-04-25|1174.33
#2022-04-26|1193.73
#2022-04-27|1201.07
#2022-04-28|1227.46
#2022-04-29|1315.10
#2022-05-02|1314.84
#2022-05-03|1307.69
#2022-05-04|1279.34
#2022-05-05|1274.08
#2022-05-06|1214.43
#2022-05-09|1214.42
#2022-05-10|1182.91
#2022-05-11|1201.84
#2022-05-12|1166.39
#2022-05-13|1202.39
#2022-05-16|1206.17
#2022-05-17|1256.25
#2022-05-18|1257.06
#2022-05-19|1215.92
#2022-05-20|1258.45
#2022-05-23|1240.64
#2022-05-24|1211.42
#2022-05-25|1211.49
#2022-05-26|1208.08
#2022-05-27|1250.12
#2022-05-30|1283.27
#2022-05-31|1318.48
#2022-06-01|1307.27
#2022-06-02|1293.86
#2022-06-03|1293.93
#2022-06-06|1334.95
#2022-06-07|1334.91
#2022-06-08|1390.51
#2022-06-09|1384.27
#2022-06-10|1388.52
#2022-06-13|1329.77
#2022-06-14|1327.60
#2022-06-15|1350.47
#2022-06-16|1315.10
#2022-06-17|1332.36
#2022-06-20|1338.69
#2022-06-21|1364.83
#2022-06-22|1325.13
#2022-06-23|1352.23
#2022-06-24|1389.27
#2022-06-27|1420.61
#2022-06-28|1424.60
#2022-06-29|1395.43
#2022-06-30|1383.70
#2022-07-01|1383.71
#2022-07-04|1387.05
#2022-07-05|1389.68
#2022-07-06|1377.28
#2022-07-07|1380.46
#2022-07-08|1389.15
#2022-07-11|1342.19
#2022-07-12|1315.06
#2022-07-13|1311.28
#2022-07-14|1313.20
#2022-07-15|1274.70
#2022-07-18|1307.69
#2022-07-19|1294.45
#2022-07-20|1312.35
#2022-07-21|1299.83
#2022-07-22|1299.57
#2022-07-25|1287.93
#2022-07-26|1309.68
#2022-07-27|1288.25
#2022-07-28|1286.00
#2022-07-29|1241.73
#2022-08-01|1233.50
#2022-08-02|1202.40
#2022-08-03|1213.23
#2022-08-04|1242.77
#2022-08-05|1243.12
#2022-08-08|1224.05
#2022-08-09|1219.52
#2022-08-10|1192.00
#2022-08-11|1227.96
#2022-08-12|1235.54
#2022-08-15|1226.31
#2022-08-16|1214.03
#2022-08-17|1219.17
#2022-08-18|1212.05
#2022-08-19|1214.90
#2022-08-22|1210.79
#2022-08-23|1205.10
#2022-08-24|1187.82
#2022-08-25|1244.52
#2022-08-26|1258.59
#2022-08-29|1250.33
#2022-08-30|1245.54
#2022-08-31|1248.85
#2022-09-01|1228.67
#2022-09-02|1217.70
#2022-09-05|1197.11
#2022-09-06|1196.79
#2022-09-07|1188.31
#2022-09-08|1174.09
#2022-09-09|1207.24
#2022-09-12|1207.31
#2022-09-13|1202.01
#2022-09-14|1170.91
#2022-09-15|1177.12
#2022-09-16|1155.61
#2022-09-19|1136.62
#2022-09-20|1152.13
#2022-09-21|1124.47
#2022-09-22|1109.48
#2022-09-23|1087.17
#2022-09-26|1094.75
#2022-09-27|1098.18
#2022-09-28|1062.64
#2022-09-29|1055.81
#2022-09-30|1053.50
#2022-10-03|1044.94
#2022-10-04|1044.94
#2022-10-05|1112.21
#2022-10-06|1104.02
#2022-10-07|1080.19
#2022-10-10|1044.84
#2022-10-11|1016.75
#2022-10-12|1010.81
#2022-10-13| 987.60
#2022-10-14|1002.99
#2022-10-17|1000.63
#2022-10-18|1026.10
#2022-10-19| 994.11
#2022-10-20| 969.91
#2022-10-21| 970.64
#2022-10-24| 888.63
#2022-10-25| 901.14
#2022-10-26| 910.14
#2022-10-27| 916.95
#2022-10-28| 874.66
#2022-10-31| 861.83
#2022-11-01| 917.99
#2022-11-02| 942.40
#2022-11-03| 909.46
#2022-11-04| 970.98
#2022-11-07| 997.75
#2022-11-08| 989.44
#2022-11-09| 973.59
#2022-11-10| 950.97
#2022-11-11|1039.44
#2022-11-14|1058.77
#2022-11-15|1122.40
#2022-11-16|1118.33
#2022-11-17|1099.72
#2022-11-18|1100.42
#2022-11-21|1078.50
#2022-11-22|1053.63
#2022-11-23|1063.52
#2022-11-24|1073.95
#2022-11-25|1063.20
#2022-11-28|1045.76
#2022-11-29|1114.62
#2022-11-30|1140.66
#2022-12-01|1152.03
#2022-12-02|1152.03
#2022-12-05|1221.17
#2022-12-06|1208.18
#2022-12-07|1163.60
#2022-12-08|1216.11
#2022-12-09|1246.93
#2022-12-12|1211.41
#2022-12-13|1212.75
#2022-12-14|1225.71
#2022-12-15|1200.76
#2022-12-16|1206.93
#2022-12-19|1202.12
#2022-12-20|1173.16
#2022-12-21|1178.36
#2022-12-22|1217.54
#2022-12-23|1204.17
#2022-12-26|1204.20
#2022-12-27|1204.78
#2022-12-28|1229.54
#2022-12-29|1219.45
#2022-12-30|1221.03
#2023-01-02|1221.03
#2023-01-03|1248.46
#2023-01-04|1297.44
#2023-01-05|1320.38
#2023-01-06|1318.50
#2023-01-09|1355.36
#2023-01-10|1349.85
#2023-01-11|1363.06
#2023-01-12|1355.25
#2023-01-13|1376.16
#2023-01-16|1371.57
#2023-01-17|1363.43
#2023-01-18|1367.80
#2023-01-19|1363.29
#2023-01-20|1396.24
#2023-01-23|1395.33
#2023-01-24|1395.27
#2023-01-25|1395.18
#2023-01-26|1434.31
#2023-01-27|1445.57
#2023-01-30|1381.78
#2023-01-31|1364.32
#2023-02-01|1391.29
#2023-02-02|1382.88
#2023-02-03|1362.56
#2023-02-06|1323.34
#2023-02-07|1335.54
#2023-02-08|1328.52
#2023-02-09|1354.51
#2023-02-10|1316.13
#2023-02-13|1320.30
#2023-02-14|1309.96
#2023-02-15|1293.99
#2023-02-16|1305.62
#2023-02-17|1285.79
#2023-02-20|1301.88
#2023-02-21|1266.92
#2023-02-22|1250.53
#2023-02-23|1256.44
#2023-02-24|1222.22
#2023-02-27|1216.75
#2023-02-28|1197.24
#2023-03-01|1262.62
#2023-03-02|1247.92
#2023-03-03|1263.33
#2023-03-06|1258.32
#2023-03-07|1250.59
#2023-03-08|1217.17
#2023-03-09|1196.97
#2023-03-10|1162.73
#2023-03-13|1188.78
#2023-03-14|1161.43
#2023-03-15|1183.10
#2023-03-16|1164.85
#2023-03-17|1187.81
#2023-03-20|1162.53
#2023-03-21|1183.35
#2023-03-22|1198.29
#2023-03-23|1239.32
#2023-03-24|1234.04
#2023-03-27|1207.00
#2023-03-28|1223.43
#2023-03-29|1255.77
#2023-03-30|1262.12
#2023-03-31|1271.21
#2023-04-03|1264.25
#2023-04-04|1249.59
#2023-04-05|1249.51
#2023-04-06|1252.44
#2023-04-07|1252.38
#2023-04-10|1252.30
#2023-04-11|1260.60
#2023-04-12|1238.09
#2023-04-13|1241.48
#2023-04-14|1247.51
#2023-04-17|1267.03
#2023-04-18|1258.05
#2023-04-19|1237.54
#2023-04-20|1235.27
#2023-04-21|1210.33
#2023-04-24|1202.68
#2023-04-25|1174.47
#2023-04-26|1186.69
#2023-04-27|1186.00
#2023-04-28|1188.43
#2023-05-01|1188.44
#2023-05-02|1186.74
#2023-05-03|1169.91
#2023-05-04|1186.24
#2023-05-05|1201.56
#2023-05-08|1211.70
#2023-05-09|1183.29
#2023-05-10|1180.75
#2023-05-11|1182.42
#2023-05-12|1177.32
#2023-05-15|1199.25
#2023-05-16|1204.16
#2023-05-17|1181.36
#2023-05-18|1192.09
#2023-05-19|1168.09
#2023-05-22|1184.14
#2023-05-23|1168.90
#2023-05-24|1148.92
#2023-05-25|1120.15
#2023-05-26|1120.12
#2023-05-29|1105.78
#2023-05-30|1111.67
#2023-05-31|1091.19
#2023-06-01|1091.31
#2023-06-02|1145.10
#2023-06-05|1149.70
#2023-06-06|1147.26
#2023-06-07|1161.38
#2023-06-08|1163.25
#2023-06-09|1171.39
#2023-06-12|1172.73
#2023-06-13|1185.09
#2023-06-14|1181.28
#2023-06-15|1218.37
#2023-06-16|1235.01
#2023-06-19|1220.00
#2023-06-20|1194.70
#2023-06-21|1165.92
#2023-06-22|1165.44
#2023-06-23|1146.92
#2023-06-26|1142.37
#2023-06-27|1166.93
#2023-06-28|1166.03
#2023-06-29|1147.55
#2023-06-30|1147.16
#2023-07-03|1176.44
#2023-07-04|1183.69
#2023-07-05|1166.34
#2023-07-06|1141.52
#2023-07-07|1133.75
#2023-07-10|1144.72
#2023-07-11|1159.02
#2023-07-12|1173.79
#2023-07-13|1208.14
#2023-07-14|1211.87
#2023-07-17|1211.86
#2023-07-18|1180.35
#2023-07-19|1176.63
#2023-07-20|1172.00
#2023-07-21|1179.77
#2023-07-24|1155.80
#2023-07-25|1219.20
#2023-07-26|1212.27
#2023-07-27|1230.61
#2023-07-28|1256.25
#2023-07-31|1272.72
#2023-08-01|1267.01
#2023-08-02|1231.82
#2023-08-03|1227.76
#2023-08-04|1242.11
#2023-08-07|1237.40
#2023-08-08|1210.03
#2023-08-09|1215.85
#2023-08-10|1218.50
#2023-08-11|1201.08
#2023-08-14|1180.35
#2023-08-15|1169.78
#2023-08-16|1152.81
#2023-08-17|1157.54
#2023-08-18|1128.30
#2023-08-21|1105.04
#2023-08-22|1117.64
#2023-08-23|1119.13
#2023-08-24|1147.66
#2023-08-25|1130.43
#2023-08-28|1143.49
#2023-08-29|1167.72
#2023-08-30|1160.50
#2023-08-31|1154.79
#2023-09-01|1154.19
#2023-09-04|1193.78
#2023-09-05|1171.04
#2023-09-06|1168.79
#2023-09-07|1152.95
#2023-09-08|1152.96
#2023-09-11|1152.47
#2023-09-12|1144.20
#2023-09-13|1138.69
#2023-09-14|1141.67
#2023-09-15|1146.03
#2023-09-18|1130.88
#2023-09-19|1134.50
#2023-09-20|1122.04
#2023-09-21|1103.67
#2023-09-22|1136.36
#2023-09-25|1113.46
#2023-09-26|1098.22
#2023-09-27|1104.88
#2023-09-28|1089.04
#2023-09-29|1117.42
#2023-10-02|1117.32
#2023-10-03|1083.98
#2023-10-04|1070.39
#2023-10-05|1071.26
#2023-10-06|1089.31
#2023-10-09|1092.80
#2023-10-10|1103.38
#2023-10-11|1119.15
#2023-10-12|1143.23
#2023-10-13|1110.34
#2023-10-16|1095.89
#2023-10-17|1102.67
#2023-10-18|1093.11
#2023-10-19|1064.74
#2023-10-20|1055.05
#2023-10-23|1054.99
#2023-10-24|1044.17
#2023-10-25|1059.42
#2023-10-26|1058.44
#2023-10-27|1083.02
#2023-10-30|1085.86
#2023-10-31|1065.22
#2023-11-01|1061.30
#2023-11-02|1068.37
#2023-11-03|1097.05
#2023-11-06|1127.23
#2023-11-07|1109.12
#2023-11-08|1103.79
#2023-11-09|1101.11
#2023-11-10|1078.86
#2023-11-13|1094.95
#2023-11-14|1088.80
#2023-11-15|1133.38
#2023-11-16|1119.82
#2023-11-17|1088.74
#2023-11-20|1112.78
#2023-11-21|1111.29
#2023-11-22|1111.03
#2023-11-23|1127.89
#2023-11-24|1105.63
#2023-11-27|1104.63
#2023-11-28|1091.61
#2023-11-29|1066.66
#2023-11-30|1073.88
#2023-12-01|1057.79
#2023-12-04|1040.46
#2023-12-05|1020.55
#2023-12-06|1031.13
#2023-12-07|1021.96
#2023-12-08|1019.05
#2023-12-11|1009.52
#2023-12-12|1023.41
#2023-12-13|1011.41
#2023-12-14|1015.23
#2023-12-15|1039.68
#2023-12-18|1030.53
#2023-12-19|1022.02
#2023-12-20|1027.53
#2023-12-21|1028.98
#2023-12-22| 987.32
#2023-12-25| 987.36
#2023-12-26| 988.01
#2023-12-27|1009.73
#2023-12-28|1040.13
#2023-12-29|1043.11
#2024-01-01|1043.11
#2024-01-02|1030.53
#2024-01-03|1025.70
#2024-01-04|1028.72
#2024-01-05|1015.08
#2024-01-08| 993.15
#2024-01-09| 986.44
#2024-01-10| 982.58
#2024-01-11| 997.11
#2024-01-12| 995.20
#2024-01-15| 989.04
#2024-01-16| 969.30
#2024-01-17| 930.10
#2024-01-18| 939.15
#2024-01-19| 926.51
#2024-01-22| 900.97
#2024-01-23| 928.32
#2024-01-24| 969.58
#2024-01-25| 990.06
#2024-01-26| 965.23
#2024-01-29| 972.63
#2024-01-30| 945.67
#2024-01-31| 929.97
#2024-02-01| 938.77
#2024-02-02| 936.99
#2024-02-05| 935.89
#2024-02-06| 982.77
#2024-02-07| 976.13
#2024-02-08| 962.51
#2024-02-09| 952.84
#2024-02-12| 953.12
#2024-02-13| 953.14
#2024-02-14| 965.33
#2024-02-15| 968.08
#2024-02-16| 996.55
#2024-02-19| 980.69
#2024-02-20| 987.82
#2024-02-21|1007.81
#2024-02-22|1026.81
#2024-02-23|1028.34
#2024-02-26|1020.75
#2024-02-27|1030.97
#2024-02-28|1010.92
#2024-02-29|1009.87
#2024-03-01|1015.55
#2024-03-04|1013.64
#2024-03-05| 984.07
#2024-03-06|1004.96
#2024-03-07| 992.61
#2024-03-08| 999.56
#2024-03-11|1019.96
#2024-03-12|1053.37
#2024-03-13|1052.49
#2024-03-14|1047.57
#2024-03-15|1032.11
#2024-03-18|1038.61
#2024-03-19|1022.82
#2024-03-20|1027.73
#2024-03-21|1044.26
#2024-03-22|1019.78
#2024-03-25|1017.94
#2024-03-26|1028.15
#2024-03-27|1016.18
#2024-03-28|1028.62
#2024-03-29|1028.63
#2024-04-01|1028.77
#2024-04-02|1049.20
#2024-04-03|1039.47
#2024-04-04|1039.53
#2024-04-05|1035.56
#2024-04-08|1036.41
#2024-04-09|1042.08
#2024-04-10|1065.30
#2024-04-11|1063.35
#2024-04-12|1042.42
#2024-04-15|1034.02
#2024-04-16|1013.91
#2024-04-17|1014.38
#2024-04-18|1023.79
#2024-04-19|1012.99
#2024-04-22|1032.58
#2024-04-23|1055.02
#2024-04-24|1083.90
#2024-04-25|1084.03
#2024-04-26|1112.61
#2024-04-29|1113.59
#2024-04-30|1112.08
#2024-05-01|1111.74
#2024-05-02|1141.62
#2024-05-03|1164.31
#2024-05-06|1174.58
#2024-05-07|1163.22
#2024-05-08|1148.94
#2024-05-09|1169.83
#2024-05-10|1191.58
#2024-05-13|1206.77
#2024-05-14|1210.21
#2024-05-15|1210.39
#2024-05-16|1231.43
#2024-05-17|1248.58
#2024-05-20|1253.52
#2024-05-21|1223.69
#2024-05-22|1220.71
#2024-05-23|1195.21
#2024-05-24|1175.73
#2024-05-27|1189.04
#2024-05-28|1189.93
#2024-05-29|1164.27
#2024-05-30|1151.40
#2024-05-31|1133.38
#2024-06-03|1160.31
#2024-06-04|1166.54
#2024-06-05|1168.38
#2024-06-06|1171.44
#2024-06-07|1164.12
#2024-06-10|1163.85
#2024-06-11|1153.17
#2024-06-12|1141.51
#2024-06-13|1156.43
#2024-06-14|1149.96
#2024-06-17|1148.53
#2024-06-18|1144.27
#2024-06-19|1179.52
#2024-06-20|1170.40
#2024-06-21|1149.65
#2024-06-24|1149.36
#2024-06-25|1154.45
#2024-06-26|1156.80
#2024-06-27|1131.43
#2024-06-28|1128.61
#2024-07-01|1127.95
#2024-07-02|1128.06
#2024-07-03|1147.76
#2024-07-04|1158.18
#2024-07-05|1145.73
#2024-07-08|1135.02
#2024-07-09|1137.40
#2024-07-10|1135.04
#2024-07-11|1157.21
#2024-07-12|1186.76
#2024-07-15|1166.13
#2024-07-16|1144.62
#2024-07-17|1143.13
#2024-07-18|1141.40
#2024-07-19|1117.48
#2024-07-22|1137.17
#2024-07-23|1122.80
#2024-07-24|1114.57
#2024-07-25|1091.34
#2024-07-26|1093.86
#2024-07-29|1105.30
#2024-07-30|1090.54
#2024-07-31|1115.59
#2024-08-01|1110.72
#2024-08-02|1088.73
#2024-08-05|1079.40
#2024-08-06|1077.42
#2024-08-07|1095.22
#2024-08-08|1096.22
#2024-08-09|1109.28
#2024-08-12|1115.81
#2024-08-13|1119.89
#2024-08-14|1110.00
#2024-08-15|1106.92
#2024-08-16|1129.13
#2024-08-19|1140.24
#2024-08-20|1134.58
#2024-08-21|1126.14
#2024-08-22|1141.66
#2024-08-23|1136.49
#2024-08-26|1148.93
#2024-08-27|1147.58
#2024-08-28|1131.67
#2024-08-29|1137.23
#2024-08-30|1152.85
#2024-09-02|1137.07
#2024-09-03|1135.59
#2024-09-04|1127.68
#2024-09-05|1126.84
#2024-09-06|1127.25
#2024-09-09|1110.27
#2024-09-10|1114.67
#2024-09-11|1112.02
#2024-09-12|1119.86
#2024-09-13|1127.70
#2024-09-16|1132.87
#2024-09-17|1144.42
#2024-09-18|1144.53
#2024-09-19|1171.55
#2024-09-20|1186.44
#2024-09-23|1186.37
#2024-09-24|1243.78
#2024-09-25|1252.26
#2024-09-26|1326.41
#2024-09-27|1377.24
#2024-09-30|1428.46
#2024-10-01|1426.87
#2024-10-02|1525.92
#2024-10-03|1495.76
#2024-10-04|1544.97
#2024-10-07|1569.99
#2024-10-08|1407.46
#2024-10-09|1386.05
#2024-10-10|1428.44
#2024-10-11|1428.00
#2024-10-14|1416.67
#2024-10-15|1354.15
#2024-10-16|1350.60
#2024-10-17|1333.77
#2024-10-18|1389.94
#2024-10-21|1362.89
#2024-10-22|1367.40
#2024-10-23|1390.04
#2024-10-24|1364.23
#2024-10-25|1370.09
#2024-10-28|1371.09
#2024-10-29|1377.73
#2024-10-30|1351.67
#2024-10-31|1341.28
#2024-11-01|1359.22
#2024-11-04|1367.97
#2024-11-05|1402.20
#2024-11-06|1366.85
#2024-11-07|1397.60
#2024-11-08|1380.13
#2024-11-11|1362.13
#2024-11-12|1319.95
#2024-11-13|1317.31
#2024-11-14|1289.46
#2024-11-15|1287.68
#2024-11-18|1298.10
#2024-11-19|1303.92
#2024-11-20|1309.68
#2024-11-21|1301.57
#2024-11-22|1271.25
#2024-11-25|1266.17
#2024-11-26|1265.57
#2024-11-27|1298.68
#2024-11-28|1279.87
#2024-11-29|1283.74
#2024-12-02|1295.21
#2024-12-03|1306.41
#2024-12-04|1305.36
#2024-12-05|1293.97
#2024-12-06|1319.66
#2024-12-09|1362.88
#2024-12-10|1348.05
#2024-12-11|1337.64
#2024-12-12|1357.53
#2024-12-13|1326.89
#2024-12-16|1313.81
#2024-12-17|1306.10
#2024-12-18|1320.55
#2024-12-19|1316.48
#2024-12-20|1314.31
#2024-12-23|1320.49
#2024-12-24|1334.35
#2024-12-25|1334.35
#2024-12-26|1334.18
#2024-12-27|1332.07
#2024-12-30|1327.04
#2024-12-31|1326.46
#2025-01-01|1326.46
#2025-01-02|1299.89
#2025-01-03|1308.09
#2025-01-06|1301.62
#2025-01-07|1274.70
#2025-01-08|1259.82
#2025-01-09|1260.02
#2025-01-10|1243.12
#2025-01-13|1232.48
#2025-01-14|1261.17
#2025-01-15|1265.90
#2025-01-16|1280.22
#2025-01-17|1282.57
#2025-01-20|1312.64
#2025-01-21|1323.41
#2025-01-22|1296.42
#2025-01-23|1294.80
#2025-01-24|1322.22
#2025-01-27|1338.75
#2025-01-28|1343.51
#2025-01-29|1343.37
#2025-01-30|1343.45
#2025-01-31|1343.36
#2025-02-03|1345.04
#2025-02-04|1393.50
#2025-02-05|1381.43
#2025-02-06|1401.00
#2025-02-07|1419.74
#2025-02-10|1451.16
#2025-02-11|1428.84
#2025-02-12|1471.28
#2025-02-13|1466.29
#2025-02-14|1541.63
#2025-02-17|1543.29
#2025-02-18|1572.73
#2025-02-19|1561.65
#2025-02-20|1531.95
#2025-02-21|1611.51
#2025-02-24|1593.24
#2025-02-25|1560.14
#2025-02-26|1618.89
#2025-02-27|1606.71
#2025-02-28|1542.77
#2025-03-03|1550.78
#2025-03-04|1547.14
#2025-03-05|1593.53
#2025-03-06|1667.55
#2025-03-07|1658.26
#2025-03-10|1620.04
#2025-03-11|1624.82
#2025-03-12|1614.25
#2025-03-13|1600.63
#2025-03-14|1647.01
#2025-03-17|1658.07
#2025-03-18|1710.33
#2025-03-19|1704.96
#2025-03-20|1656.92
#2025-03-21|1616.78
#2025-03-24|1634.01
#2025-03-25|1587.30
#2025-03-26|1599.99
#2025-03-27|1606.28
#2025-03-28|1598.87
#2025-03-31|1571.28
#2025-04-01|1583.08
#2025-04-02|1583.58
#2025-04-03|1553.26
#2025-04-04|1554.49
#2025-04-07|1326.40
#2025-04-08|1358.97
#2025-04-09|1379.61
#2025-04-10|1401.12
#2025-04-11|1417.39
#2025-04-14|1453.30
#2025-04-15|1458.90
#2025-04-16|1415.14
#2025-04-17|1440.20
#2025-04-18|1440.18
#2025-04-21|1440.45
#2025-04-22|1454.71
#2025-04-23|1495.98
#2025-04-24|1484.41
#2025-04-25|1494.45
#2025-04-28|1493.95
#2025-04-29|1492.11
#2025-04-30|1503.45
#2025-05-01|1502.95
#2025-05-02|1541.22
#2025-05-05|1541.23
#2025-05-06|1550.00
#2025-05-07|1535.76
#2025-05-08|1543.93
#2025-05-09|1546.47
#2025-05-12|1600.50
#2025-05-13|1564.72
#2025-05-14|1603.96
#2025-05-15|1590.43
#2025-05-16|1575.48
#2025-05-19|1570.67
#2025-05-20|1590.98
#2025-05-21|1605.22
#2025-05-22|1586.43
#2025-05-23|1588.29
#2025-05-26|1559.05
#2025-05-27|1568.22
#2025-05-28|1558.09
#2025-05-29|1583.94
#2025-05-30|1549.93
#2025-06-02|1540.30
#2025-06-03|1565.22
#2025-06-04|1582.07
#2025-06-05|1601.20
#2025-06-06|1592.68
#2025-06-09|1621.06
#2025-06-10|1620.43
#2025-06-11|1641.55
#2025-06-12|1617.35
#2025-06-13|1602.84
#2025-06-16|1615.67
#2025-06-17|1613.71
#2025-06-18|1595.32
#2025-06-19|1558.88
#2025-06-20|1578.99
#2025-06-23|1586.76
#2025-06-24|1618.30
#2025-06-25|1636.80
#2025-06-26|1626.11
#2025-06-27|1623.72
#2025-06-30|1607.66
#2025-07-01|1607.63
#2025-07-02|1611.22
#2025-07-03|1601.51
#2025-07-04|1595.73
#2025-07-07|1596.69
#2025-07-08|1615.52
#2025-07-09|1590.00
#2025-07-10|1596.56
#2025-07-11|1602.12
#2025-07-14|1613.70
#2025-07-15|1654.22
#2025-07-16|1649.50
#2025-07-17|1649.19
#2025-07-18|1674.75
#2025-07-21|1688.64
#2025-07-22|1696.17
#2025-07-23|1735.12
#2025-07-24|1743.15
#2025-07-25|1721.30
#2025-07-28|1729.74
#2025-07-29|1729.91
#2025-07-30|1706.83
#2025-07-31|1680.46
#2025-08-01|1661.92
#2025-08-04|1683.52
#2025-08-05|1699.80
#2025-08-06|1706.39
#2025-08-07|1711.85
#2025-08-08|1695.96
#2025-08-11|1696.92
#2025-08-12|1694.61
#2025-08-13|1751.66
#2025-08-14|1752.81
#2025-08-15|1742.81
#2025-08-18|1746.05
#2025-08-19|1746.56
#2025-08-20|1744.65
#2025-08-21|1738.91
#2025-08-22|1761.30
#2025-08-25|1804.30
#2025-08-26|1789.57
#2025-08-27|1763.75
#2025-08-28|1732.37
#2025-08-29|1740.82
#2025-09-01|1798.23
#2025-09-02|1787.90
#2025-09-03|1781.49
#2025-09-04|1751.54
#2025-09-05|1782.51
#2025-09-08|1807.95
#2025-09-09|1835.58
#2025-09-10|1849.96
#2025-09-11|1840.80
#2025-09-12|1879.14
#2025-09-15|1886.50
#2025-09-16|1884.45
#2025-09-17|1938.24
#2025-09-18|1903.70
#2025-09-19|1907.33
#2025-09-22|1897.85
#2025-09-23|1879.46
#2025-09-24|1922.65
#2025-09-25|1924.61
#2025-09-26|1891.06
#2025-09-29|1933.29
#2025-09-30|1958.47
#2025-10-01|1958.08
#2025-10-02|1996.47
#2025-10-03|1988.56
#2025-10-06|1973.86
#2025-10-07|1973.78
#2025-10-08|1964.43
#2025-10-09|1958.51
#2025-10-10|1905.03
#2025-10-13|1874.09
#2025-10-14|1829.89
#2025-10-15|1870.75
#2025-10-16|1869.13
#2025-10-17|1814.43
#2025-10-20|1861.56
#2025-10-21|1877.07
#2025-10-22|1856.04
#2025-10-23|1871.71
#2025-10-24|1889.67
#2025-10-27|1924.65
#2025-10-28|1899.07
#2025-10-29|1898.83
#2025-10-30|1901.14
#2025-10-31|1857.01
#2025-11-03|1866.14
#2025-11-04|1842.48
#2025-11-05|1841.20
#2025-11-06|1884.73
#2025-11-07|1855.60
#2025-11-10|1890.96
#2025-11-11|1889.17
#2025-11-12|1896.39
#2025-11-13|1913.71
#2025-11-14|1865.21
#2025-11-17|1851.08
#2025-11-18|1814.53
#2025-11-19|1812.72
#2025-11-20|1808.88
#2025-11-21|1758.30
#2025-11-24|1802.02
#2025-11-25|1822.21
#2025-11-26|1816.73
#2025-11-27|1808.43
#2025-11-28|1804.09
#2025-12-01|1820.72
#2025-12-02|1824.45
#2025-12-03|1798.87
#2025-12-04|1813.75
#2025-12-05|1828.82
#2025-12-08|1811.84
#2025-12-09|1784.29
#2025-12-10|1791.07
#2025-12-11|1781.99
#2025-12-12|1816.90
#2025-12-15|1783.56
#2025-12-16|1751.25
#2025-12-17|1770.83
#2025-12-18|1766.13
#2025-12-19|1782.79
#2025-12-22|1790.14
#2025-12-23|1781.95
#2025-12-24|1779.57
#2025-12-25|1779.59
#2025-12-26|1780.55
#2025-12-29|1767.34
#2025-12-30|1780.93
#2025-12-31|1768.63
#2026-01-01|1768.63
#2026-01-02|1823.62
#2026-01-05|1833.08
#2026-01-06|1854.05
#2026-01-07|1834.99
#2026-01-08|1810.52
#2026-01-09|1818.03
#2026-01-12|1859.17
#2026-01-13|1877.59
#2026-01-14|1899.45
#2026-01-15|1880.60
#2026-01-16|1874.13
#2026-01-19|1850.12
#2026-01-20|1840.57
#2026-01-21|1851.03
#2026-01-22|1848.93
#2026-01-23|1859.54
#2026-01-26|1853.96
#2026-01-27|1875.87
#2026-01-28|1921.02
#2026-01-29|1924.75
#2026-01-30|1875.91
#2026-02-02|1827.61
#2026-02-03|1814.53
#2026-02-04|1798.98
#2026-02-05|1803.47
#2026-02-06|1780.40
#2026-02-09|1812.80
#2026-02-10|1823.07
#2026-02-11|1827.91
#2026-02-12|1807.81
#2026-02-13|1780.62
#2026-02-16|1788.05
#2026-02-17|1788.03
#2026-02-18|1788.23
#2026-02-19|1788.29
#2026-02-20|1753.86
#2026-02-23|1802.52
#2026-02-24|1756.91
#2026-02-25|1762.58
#2026-02-26|1716.39
#2026-02-27|1726.88
#2026-03-02|1690.25
#2026-03-03|1668.80
#2026-03-04|1639.19
#2026-03-05|1628.72
#2026-03-06|1668.48
#2026-03-09|1655.44
#2026-03-10|1700.54
#2026-03-11|1699.03
#2026-03-12|1690.33
#2026-03-13|1682.60
#2026-03-16|1709.53
#2026-03-17|1707.33
#2026-03-18|1717.77
#2026-03-19|1665.07
#2026-03-20|1633.58
#2026-03-23|1579.16
#2026-03-24|1627.34
#2026-03-25|1638.57
#2026-03-26|1600.78
#2026-03-27|1609.83
#2026-03-30|1593.87
#2026-03-31|1588.83
#2026-04-01|1625.31
#2026-04-02|1615.71