Table Data - NASDAQ Korea Financials Large Mid Cap Total Return Index
| Title | NASDAQ Korea Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQKR30LMT |
| 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 10:58 PM CDT |
| Notes | For more information about this series, see: NQKR30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 196.87 |
| 2001-04-02 | 193.71 |
| 2001-04-03 | 196.01 |
| 2001-04-04 | 184.84 |
| 2001-04-05 | 184.84 |
| 2001-04-06 | 190.14 |
| 2001-04-09 | 188.10 |
| 2001-04-10 | 180.89 |
| 2001-04-11 | 194.25 |
| 2001-04-12 | 200.03 |
| 2001-04-13 | . |
| 2001-04-16 | 192.79 |
| 2001-04-17 | 196.85 |
| 2001-04-18 | 210.47 |
| 2001-04-19 | 223.83 |
| 2001-04-20 | 218.33 |
| 2001-04-23 | 217.87 |
| 2001-04-24 | 217.18 |
| 2001-04-25 | 222.44 |
| 2001-04-26 | 220.58 |
| 2001-04-27 | 218.14 |
| 2001-04-30 | 227.65 |
| 2001-05-01 | 227.65 |
| 2001-05-02 | 232.04 |
| 2001-05-03 | 235.31 |
| 2001-05-04 | 235.69 |
| 2001-05-07 | 244.33 |
| 2001-05-08 | 238.57 |
| 2001-05-09 | 235.81 |
| 2001-05-10 | 234.10 |
| 2001-05-11 | 236.54 |
| 2001-05-14 | 236.27 |
| 2001-05-15 | 237.48 |
| 2001-05-16 | 232.38 |
| 2001-05-17 | 242.18 |
| 2001-05-18 | 249.27 |
| 2001-05-21 | 257.65 |
| 2001-05-22 | 260.80 |
| 2001-05-23 | 262.21 |
| 2001-05-24 | 261.61 |
| 2001-05-25 | 262.95 |
| 2001-05-28 | . |
| 2001-05-29 | 262.89 |
| 2001-05-30 | 264.95 |
| 2001-05-31 | 255.12 |
| 2001-06-01 | 249.56 |
| 2001-06-04 | 250.70 |
| 2001-06-05 | 245.12 |
| 2001-06-06 | 245.31 |
| 2001-06-07 | 246.26 |
| 2001-06-08 | 259.08 |
| 2001-06-11 | 257.08 |
| 2001-06-12 | 257.85 |
| 2001-06-13 | 260.42 |
| 2001-06-14 | 258.44 |
| 2001-06-15 | 263.35 |
| 2001-06-18 | 256.09 |
| 2001-06-19 | 251.77 |
| 2001-06-20 | 248.33 |
| 2001-06-21 | 244.04 |
| 2001-06-22 | 244.42 |
| 2001-06-25 | 245.30 |
| 2001-06-26 | 244.56 |
| 2001-06-27 | 251.34 |
| 2001-06-28 | 252.13 |
| 2001-06-29 | 255.65 |
| 2001-07-02 | 256.45 |
| 2001-07-03 | 253.01 |
| 2001-07-04 | . |
| 2001-07-05 | 252.33 |
| 2001-07-06 | 248.41 |
| 2001-07-09 | 241.13 |
| 2001-07-10 | 244.72 |
| 2001-07-11 | 241.52 |
| 2001-07-12 | 243.70 |
| 2001-07-13 | 237.46 |
| 2001-07-16 | 233.47 |
| 2001-07-17 | 233.12 |
| 2001-07-18 | 229.82 |
| 2001-07-19 | 230.67 |
| 2001-07-20 | 228.54 |
| 2001-07-23 | 221.49 |
| 2001-07-24 | 221.06 |
| 2001-07-25 | 222.20 |
| 2001-07-26 | 230.55 |
| 2001-07-27 | 234.40 |
| 2001-07-30 | 232.07 |
| 2001-07-31 | 233.92 |
| 2001-08-01 | 249.74 |
| 2001-08-02 | 259.33 |
| 2001-08-03 | 259.34 |
| 2001-08-06 | 257.70 |
| 2001-08-07 | 263.00 |
| 2001-08-08 | 265.03 |
| 2001-08-09 | 252.88 |
| 2001-08-10 | 254.06 |
| 2001-08-13 | 257.40 |
| 2001-08-14 | 268.41 |
| 2001-08-15 | 268.41 |
| 2001-08-16 | 277.56 |
| 2001-08-17 | 271.92 |
| 2001-08-20 | 266.04 |
| 2001-08-21 | 260.95 |
| 2001-08-22 | 262.39 |
| 2001-08-23 | 257.87 |
| 2001-08-24 | 263.43 |
| 2001-08-27 | 267.94 |
| 2001-08-28 | 267.28 |
| 2001-08-29 | 259.40 |
| 2001-08-30 | 254.88 |
| 2001-08-31 | 242.09 |
| 2001-09-03 | . |
| 2001-09-04 | 248.89 |
| 2001-09-05 | 246.62 |
| 2001-09-06 | 248.89 |
| 2001-09-07 | 249.40 |
| 2001-09-10 | 244.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 211.97 |
| 2001-09-18 | 219.53 |
| 2001-09-19 | 216.84 |
| 2001-09-20 | 214.46 |
| 2001-09-21 | 210.57 |
| 2001-09-24 | 211.17 |
| 2001-09-25 | 206.10 |
| 2001-09-26 | 207.16 |
| 2001-09-27 | 206.93 |
| 2001-09-28 | 210.80 |
| 2001-10-01 | 210.80 |
| 2001-10-02 | 209.72 |
| 2001-10-03 | 209.37 |
| 2001-10-04 | 220.18 |
| 2001-10-05 | 222.02 |
| 2001-10-08 | 221.45 |
| 2001-10-09 | 226.31 |
| 2001-10-10 | 224.02 |
| 2001-10-11 | 227.17 |
| 2001-10-12 | 229.05 |
| 2001-10-15 | 229.98 |
| 2001-10-16 | 235.39 |
| 2001-10-17 | 236.73 |
| 2001-10-18 | 236.62 |
| 2001-10-19 | 239.11 |
| 2001-10-22 | 237.35 |
| 2001-10-23 | 235.42 |
| 2001-10-24 | 246.34 |
| 2001-10-25 | 254.71 |
| 2001-10-26 | 255.87 |
| 2001-10-29 | 254.81 |
| 2001-10-30 | 249.74 |
| 2001-10-31 | 251.96 |
| 2001-11-01 | 254.00 |
| 2001-11-02 | 257.61 |
| 2001-11-05 | 262.15 |
| 2001-11-06 | 264.30 |
| 2001-11-07 | 263.92 |
| 2001-11-08 | 270.19 |
| 2001-11-09 | 308.05 |
| 2001-11-12 | 307.74 |
| 2001-11-13 | 299.98 |
| 2001-11-14 | 306.39 |
| 2001-11-15 | 310.26 |
| 2001-11-16 | 321.90 |
| 2001-11-19 | 322.97 |
| 2001-11-20 | 319.81 |
| 2001-11-21 | 326.48 |
| 2001-11-22 | . |
| 2001-11-23 | 341.59 |
| 2001-11-26 | 379.90 |
| 2001-11-27 | 366.37 |
| 2001-11-28 | 339.83 |
| 2001-11-29 | 346.36 |
| 2001-11-30 | 363.52 |
| 2001-12-03 | 366.15 |
| 2001-12-04 | 361.98 |
| 2001-12-05 | 374.35 |
| 2001-12-06 | 368.28 |
| 2001-12-07 | 372.49 |
| 2001-12-10 | 353.25 |
| 2001-12-11 | 357.47 |
| 2001-12-12 | 364.34 |
| 2001-12-13 | 369.10 |
| 2001-12-14 | 360.64 |
| 2001-12-17 | 348.27 |
| 2001-12-18 | 343.63 |
| 2001-12-19 | 347.25 |
| 2001-12-20 | 357.29 |
| 2001-12-21 | 350.53 |
| 2001-12-24 | 348.78 |
| 2001-12-25 | . |
| 2001-12-26 | 350.33 |
| 2001-12-27 | 365.52 |
| 2001-12-28 | 381.64 |
| 2001-12-31 | 384.37 |
| 2002-01-01 | . |
| 2002-01-02 | 395.31 |
| 2002-01-03 | 407.80 |
| 2002-01-04 | 428.37 |
| 2002-01-07 | 443.13 |
| 2002-01-08 | 417.24 |
| 2002-01-09 | 433.52 |
| 2002-01-10 | 416.21 |
| 2002-01-11 | 410.59 |
| 2002-01-14 | 412.73 |
| 2002-01-15 | 392.95 |
| 2002-01-16 | 395.28 |
| 2002-01-17 | 401.01 |
| 2002-01-18 | 401.56 |
| 2002-01-21 | . |
| 2002-01-22 | 411.15 |
| 2002-01-23 | 416.23 |
| 2002-01-24 | 430.56 |
| 2002-01-25 | 446.16 |
| 2002-01-28 | 453.89 |
| 2002-01-29 | 442.01 |
| 2002-01-30 | 425.97 |
| 2002-01-31 | 422.14 |
| 2002-02-01 | 415.14 |
| 2002-02-04 | 407.34 |
| 2002-02-05 | 413.29 |
| 2002-02-06 | 406.54 |
| 2002-02-07 | 399.54 |
| 2002-02-08 | 403.26 |
| 2002-02-11 | 401.82 |
| 2002-02-12 | 401.82 |
| 2002-02-13 | 401.82 |
| 2002-02-14 | 441.69 |
| 2002-02-15 | 434.61 |
| 2002-02-18 | . |
| 2002-02-19 | 417.67 |
| 2002-02-20 | 409.41 |
| 2002-02-21 | 415.78 |
| 2002-02-22 | 411.79 |
| 2002-02-25 | 413.68 |
| 2002-02-26 | 415.08 |
| 2002-02-27 | 422.48 |
| 2002-02-28 | 433.58 |
| 2002-03-01 | 433.56 |
| 2002-03-04 | 430.71 |
| 2002-03-05 | 435.56 |
| 2002-03-06 | 432.24 |
| 2002-03-07 | 425.67 |
| 2002-03-08 | 418.03 |
| 2002-03-11 | 410.68 |
| 2002-03-12 | 419.59 |
| 2002-03-13 | 425.47 |
| 2002-03-14 | 430.57 |
| 2002-03-15 | 438.75 |
| 2002-03-18 | 438.97 |
| 2002-03-19 | 449.90 |
| 2002-03-20 | 449.20 |
| 2002-03-21 | 441.27 |
| 2002-03-22 | 446.42 |
| 2002-03-25 | 437.61 |
| 2002-03-26 | 428.73 |
| 2002-03-27 | 431.94 |
| 2002-03-28 | 429.87 |
| 2002-03-29 | . |
| 2002-04-01 | 419.22 |
| 2002-04-02 | 422.14 |
| 2002-04-03 | 434.78 |
| 2002-04-04 | 450.78 |
| 2002-04-05 | 450.39 |
| 2002-04-08 | 446.48 |
| 2002-04-09 | 435.41 |
| 2002-04-10 | 424.08 |
| 2002-04-11 | 433.01 |
| 2002-04-12 | 445.93 |
| 2002-04-15 | 450.38 |
| 2002-04-16 | 450.57 |
| 2002-04-17 | 464.08 |
| 2002-04-18 | 480.09 |
| 2002-04-19 | 485.39 |
| 2002-04-22 | 485.80 |
| 2002-04-23 | 483.66 |
| 2002-04-24 | 479.66 |
| 2002-04-25 | 456.66 |
| 2002-04-26 | 451.04 |
| 2002-04-29 | 440.39 |
| 2002-04-30 | 441.99 |
| 2002-05-01 | 441.99 |
| 2002-05-02 | 461.82 |
| 2002-05-03 | 468.03 |
| 2002-05-06 | 451.49 |
| 2002-05-07 | 446.95 |
| 2002-05-08 | 456.91 |
| 2002-05-09 | 455.89 |
| 2002-05-10 | 458.54 |
| 2002-05-13 | 457.41 |
| 2002-05-14 | 455.91 |
| 2002-05-15 | 474.41 |
| 2002-05-16 | 474.80 |
| 2002-05-17 | 481.22 |
| 2002-05-20 | 480.99 |
| 2002-05-21 | 468.74 |
| 2002-05-22 | 499.68 |
| 2002-05-23 | 492.76 |
| 2002-05-24 | 499.72 |
| 2002-05-27 | . |
| 2002-05-28 | 501.36 |
| 2002-05-29 | 496.22 |
| 2002-05-30 | 488.62 |
| 2002-05-31 | 470.39 |
| 2002-06-03 | 478.25 |
| 2002-06-04 | 479.62 |
| 2002-06-05 | 467.20 |
| 2002-06-06 | 467.20 |
| 2002-06-07 | 466.64 |
| 2002-06-10 | 470.83 |
| 2002-06-11 | 466.28 |
| 2002-06-12 | 469.61 |
| 2002-06-13 | 469.61 |
| 2002-06-14 | 469.38 |
| 2002-06-17 | 463.75 |
| 2002-06-18 | 461.19 |
| 2002-06-19 | 451.72 |
| 2002-06-20 | 450.15 |
| 2002-06-21 | 447.57 |
| 2002-06-24 | 451.94 |
| 2002-06-25 | 444.93 |
| 2002-06-26 | 423.39 |
| 2002-06-27 | 426.90 |
| 2002-06-28 | 440.92 |
| 2002-07-01 | 441.56 |
| 2002-07-02 | 441.21 |
| 2002-07-03 | 445.90 |
| 2002-07-04 | . |
| 2002-07-05 | 462.95 |
| 2002-07-08 | 463.91 |
| 2002-07-09 | 483.88 |
| 2002-07-10 | 487.84 |
| 2002-07-11 | 468.08 |
| 2002-07-12 | 481.52 |
| 2002-07-15 | 474.86 |
| 2002-07-16 | 469.08 |
| 2002-07-17 | 469.08 |
| 2002-07-18 | 467.89 |
| 2002-07-19 | 461.35 |
| 2002-07-22 | 445.22 |
| 2002-07-23 | 458.04 |
| 2002-07-24 | 443.38 |
| 2002-07-25 | 445.44 |
| 2002-07-26 | 425.75 |
| 2002-07-29 | 418.95 |
| 2002-07-30 | 441.49 |
| 2002-07-31 | 437.91 |
| 2002-08-01 | 434.51 |
| 2002-08-02 | 426.87 |
| 2002-08-05 | 402.33 |
| 2002-08-06 | 414.33 |
| 2002-08-07 | 410.21 |
| 2002-08-08 | 407.34 |
| 2002-08-09 | 416.49 |
| 2002-08-12 | 421.78 |
| 2002-08-13 | 430.32 |
| 2002-08-14 | 432.07 |
| 2002-08-15 | 432.07 |
| 2002-08-16 | 435.26 |
| 2002-08-19 | 426.97 |
| 2002-08-20 | 438.32 |
| 2002-08-21 | 451.58 |
| 2002-08-22 | 452.54 |
| 2002-08-23 | 449.29 |
| 2002-08-26 | 447.70 |
| 2002-08-27 | 441.92 |
| 2002-08-28 | 442.15 |
| 2002-08-29 | 442.72 |
| 2002-08-30 | 448.57 |
| 2002-09-02 | . |
| 2002-09-03 | 449.80 |
| 2002-09-04 | 436.31 |
| 2002-09-05 | 435.87 |
| 2002-09-06 | 421.14 |
| 2002-09-09 | 415.13 |
| 2002-09-10 | 424.27 |
| 2002-09-11 | 431.56 |
| 2002-09-12 | 438.34 |
| 2002-09-13 | 421.66 |
| 2002-09-16 | 395.00 |
| 2002-09-17 | 403.41 |
| 2002-09-18 | 391.23 |
| 2002-09-19 | 390.14 |
| 2002-09-20 | 390.14 |
| 2002-09-23 | 373.29 |
| 2002-09-24 | 365.82 |
| 2002-09-25 | 367.07 |
| 2002-09-26 | 367.05 |
| 2002-09-27 | 366.45 |
| 2002-09-30 | 354.91 |
| 2002-10-01 | 360.22 |
| 2002-10-02 | 355.64 |
| 2002-10-03 | 355.64 |
| 2002-10-04 | 345.95 |
| 2002-10-07 | 326.53 |
| 2002-10-08 | 324.76 |
| 2002-10-09 | 317.01 |
| 2002-10-10 | 295.14 |
| 2002-10-11 | 302.29 |
| 2002-10-14 | 327.44 |
| 2002-10-15 | 331.04 |
| 2002-10-16 | 343.02 |
| 2002-10-17 | 354.63 |
| 2002-10-18 | 364.67 |
| 2002-10-21 | 350.42 |
| 2002-10-22 | 335.63 |
| 2002-10-23 | 348.00 |
| 2002-10-24 | 345.93 |
| 2002-10-25 | 339.15 |
| 2002-10-28 | 348.78 |
| 2002-10-29 | 351.69 |
| 2002-10-30 | 342.93 |
| 2002-10-31 | 339.88 |
| 2002-11-01 | 327.60 |
| 2002-11-04 | 337.64 |
| 2002-11-05 | 337.11 |
| 2002-11-06 | 349.30 |
| 2002-11-07 | 353.51 |
| 2002-11-08 | 352.14 |
| 2002-11-11 | 343.25 |
| 2002-11-12 | 338.50 |
| 2002-11-13 | 339.33 |
| 2002-11-14 | 336.11 |
| 2002-11-15 | 345.23 |
| 2002-11-18 | 342.48 |
| 2002-11-19 | 344.48 |
| 2002-11-20 | 347.67 |
| 2002-11-21 | 349.95 |
| 2002-11-22 | 351.68 |
| 2002-11-25 | 354.21 |
| 2002-11-26 | 351.52 |
| 2002-11-27 | 355.17 |
| 2002-11-28 | . |
| 2002-11-29 | 378.75 |
| 2002-12-02 | 378.84 |
| 2002-12-03 | 381.03 |
| 2002-12-04 | 370.21 |
| 2002-12-05 | 370.98 |
| 2002-12-06 | 367.24 |
| 2002-12-09 | 362.73 |
| 2002-12-10 | 359.84 |
| 2002-12-11 | 359.28 |
| 2002-12-12 | 372.18 |
| 2002-12-13 | 376.12 |
| 2002-12-16 | 370.75 |
| 2002-12-17 | 382.61 |
| 2002-12-18 | 384.36 |
| 2002-12-19 | 384.36 |
| 2002-12-20 | 386.13 |
| 2002-12-23 | 373.86 |
| 2002-12-24 | 366.43 |
| 2002-12-25 | . |
| 2002-12-26 | 366.00 |
| 2002-12-27 | 365.60 |
| 2002-12-30 | 349.88 |
| 2002-12-31 | 353.14 |
| 2003-01-01 | . |
| 2003-01-02 | 355.06 |
| 2003-01-03 | 368.43 |
| 2003-01-06 | 372.67 |
| 2003-01-07 | 360.50 |
| 2003-01-08 | 355.10 |
| 2003-01-09 | 346.32 |
| 2003-01-10 | 341.94 |
| 2003-01-13 | 352.52 |
| 2003-01-14 | 364.64 |
| 2003-01-15 | 360.50 |
| 2003-01-16 | 358.91 |
| 2003-01-17 | 353.89 |
| 2003-01-20 | . |
| 2003-01-21 | 352.94 |
| 2003-01-22 | 351.71 |
| 2003-01-23 | 362.82 |
| 2003-01-24 | 355.12 |
| 2003-01-27 | 346.84 |
| 2003-01-28 | 351.92 |
| 2003-01-29 | 347.48 |
| 2003-01-30 | 351.35 |
| 2003-01-31 | 353.21 |
| 2003-02-03 | 352.14 |
| 2003-02-04 | 352.93 |
| 2003-02-05 | 351.64 |
| 2003-02-06 | 350.15 |
| 2003-02-07 | 341.81 |
| 2003-02-10 | 341.37 |
| 2003-02-11 | 337.15 |
| 2003-02-12 | 344.37 |
| 2003-02-13 | 338.66 |
| 2003-02-14 | 336.43 |
| 2003-02-17 | . |
| 2003-02-18 | 356.09 |
| 2003-02-19 | 352.31 |
| 2003-02-20 | 354.68 |
| 2003-02-21 | 353.37 |
| 2003-02-24 | 359.53 |
| 2003-02-25 | 350.68 |
| 2003-02-26 | 347.22 |
| 2003-02-27 | 339.36 |
| 2003-02-28 | 330.11 |
| 2003-03-03 | 337.70 |
| 2003-03-04 | 329.87 |
| 2003-03-05 | 323.70 |
| 2003-03-06 | 318.40 |
| 2003-03-07 | 306.40 |
| 2003-03-10 | 300.38 |
| 2003-03-11 | 292.96 |
| 2003-03-12 | 272.64 |
| 2003-03-13 | 262.07 |
| 2003-03-14 | 266.62 |
| 2003-03-17 | 247.06 |
| 2003-03-18 | 260.83 |
| 2003-03-19 | 266.44 |
| 2003-03-20 | 294.01 |
| 2003-03-21 | 294.71 |
| 2003-03-24 | 286.78 |
| 2003-03-25 | 278.23 |
| 2003-03-26 | 276.70 |
| 2003-03-27 | 269.82 |
| 2003-03-28 | 265.21 |
| 2003-03-31 | 251.73 |
| 2003-04-01 | 253.86 |
| 2003-04-02 | 252.99 |
| 2003-04-03 | 254.27 |
| 2003-04-04 | 268.98 |
| 2003-04-07 | 284.15 |
| 2003-04-08 | 279.24 |
| 2003-04-09 | 270.80 |
| 2003-04-10 | 282.45 |
| 2003-04-11 | 291.53 |
| 2003-04-14 | 299.32 |
| 2003-04-15 | 305.32 |
| 2003-04-16 | 315.51 |
| 2003-04-17 | 311.80 |
| 2003-04-18 | . |
| 2003-04-21 | 312.29 |
| 2003-04-22 | 297.09 |
| 2003-04-23 | 293.58 |
| 2003-04-24 | 291.12 |
| 2003-04-25 | 272.71 |
| 2003-04-28 | 274.92 |
| 2003-04-29 | 297.54 |
| 2003-04-30 | 303.14 |
| 2003-05-01 | 303.08 |
| 2003-05-02 | 297.39 |
| 2003-05-05 | 297.44 |
| 2003-05-06 | 298.45 |
| 2003-05-07 | 308.02 |
| 2003-05-08 | 308.02 |
| 2003-05-09 | 310.75 |
| 2003-05-12 | 317.15 |
| 2003-05-13 | 308.36 |
| 2003-05-14 | 303.16 |
| 2003-05-15 | 305.32 |
| 2003-05-16 | 299.37 |
| 2003-05-19 | 294.09 |
| 2003-05-20 | 292.72 |
| 2003-05-21 | 294.39 |
| 2003-05-22 | 288.51 |
| 2003-05-23 | 293.83 |
| 2003-05-26 | . |
| 2003-05-27 | 293.55 |
| 2003-05-28 | 309.83 |
| 2003-05-29 | 311.66 |
| 2003-05-30 | 322.38 |
| 2003-06-02 | 339.32 |
| 2003-06-03 | 338.78 |
| 2003-06-04 | 341.01 |
| 2003-06-05 | 338.82 |
| 2003-06-06 | 338.82 |
| 2003-06-09 | 341.12 |
| 2003-06-10 | 342.90 |
| 2003-06-11 | 343.92 |
| 2003-06-12 | 348.58 |
| 2003-06-13 | 352.35 |
| 2003-06-16 | 351.83 |
| 2003-06-17 | 367.56 |
| 2003-06-18 | 367.07 |
| 2003-06-19 | 365.44 |
| 2003-06-20 | 366.23 |
| 2003-06-23 | 354.55 |
| 2003-06-24 | 342.76 |
| 2003-06-25 | 347.04 |
| 2003-06-26 | 346.09 |
| 2003-06-27 | 344.20 |
| 2003-06-30 | 338.72 |
| 2003-07-01 | 342.40 |
| 2003-07-02 | 352.00 |
| 2003-07-03 | 354.69 |
| 2003-07-04 | . |
| 2003-07-07 | 369.15 |
| 2003-07-08 | 377.60 |
| 2003-07-09 | 385.05 |
| 2003-07-10 | 381.23 |
| 2003-07-11 | 381.13 |
| 2003-07-14 | 399.04 |
| 2003-07-15 | 394.99 |
| 2003-07-16 | 392.28 |
| 2003-07-17 | 391.45 |
| 2003-07-18 | 377.35 |
| 2003-07-21 | 372.33 |
| 2003-07-22 | 372.04 |
| 2003-07-23 | 374.00 |
| 2003-07-24 | 382.35 |
| 2003-07-25 | 387.32 |
| 2003-07-28 | 388.47 |
| 2003-07-29 | 386.44 |
| 2003-07-30 | 370.78 |
| 2003-07-31 | 366.97 |
| 2003-08-01 | 372.90 |
| 2003-08-04 | 364.04 |
| 2003-08-05 | 362.66 |
| 2003-08-06 | 355.29 |
| 2003-08-07 | 365.64 |
| 2003-08-08 | 363.91 |
| 2003-08-11 | 360.96 |
| 2003-08-12 | 360.13 |
| 2003-08-13 | 366.49 |
| 2003-08-14 | 372.26 |
| 2003-08-15 | 372.26 |
| 2003-08-18 | 376.37 |
| 2003-08-19 | 382.64 |
| 2003-08-20 | 384.09 |
| 2003-08-21 | 402.98 |
| 2003-08-22 | 406.39 |
| 2003-08-25 | 408.07 |
| 2003-08-26 | 399.93 |
| 2003-08-27 | 399.15 |
| 2003-08-28 | 397.22 |
| 2003-08-29 | 411.60 |
| 2003-09-01 | . |
| 2003-09-02 | 421.81 |
| 2003-09-03 | 430.84 |
| 2003-09-04 | 427.12 |
| 2003-09-05 | 412.03 |
| 2003-09-08 | 407.24 |
| 2003-09-09 | 412.86 |
| 2003-09-10 | 412.86 |
| 2003-09-11 | 412.86 |
| 2003-09-12 | 412.86 |
| 2003-09-15 | 413.91 |
| 2003-09-16 | 414.47 |
| 2003-09-17 | 411.51 |
| 2003-09-18 | 402.68 |
| 2003-09-19 | 399.50 |
| 2003-09-22 | 394.32 |
| 2003-09-23 | 402.18 |
| 2003-09-24 | 404.41 |
| 2003-09-25 | 395.84 |
| 2003-09-26 | 379.36 |
| 2003-09-29 | 374.56 |
| 2003-09-30 | 374.02 |
| 2003-10-01 | 372.96 |
| 2003-10-02 | 380.65 |
| 2003-10-03 | 380.98 |
| 2003-10-06 | 382.28 |
| 2003-10-07 | 383.73 |
| 2003-10-08 | 385.58 |
| 2003-10-09 | 403.67 |
| 2003-10-10 | 426.91 |
| 2003-10-13 | 423.89 |
| 2003-10-14 | 415.17 |
| 2003-10-15 | 410.37 |
| 2003-10-16 | 406.46 |
| 2003-10-17 | 399.81 |
| 2003-10-20 | 407.39 |
| 2003-10-21 | 408.44 |
| 2003-10-22 | 399.95 |
| 2003-10-23 | 388.60 |
| 2003-10-24 | 390.84 |
| 2003-10-27 | 396.60 |
| 2003-10-28 | 408.27 |
| 2003-10-29 | 417.84 |
| 2003-10-30 | 419.43 |
| 2003-10-31 | 409.32 |
| 2003-11-03 | 418.56 |
| 2003-11-04 | 421.22 |
| 2003-11-05 | 436.80 |
| 2003-11-06 | 423.64 |
| 2003-11-07 | 435.80 |
| 2003-11-10 | 438.19 |
| 2003-11-11 | 428.39 |
| 2003-11-12 | 439.69 |
| 2003-11-13 | 459.78 |
| 2003-11-14 | 458.77 |
| 2003-11-17 | 441.66 |
| 2003-11-18 | 444.54 |
| 2003-11-19 | 418.25 |
| 2003-11-20 | 406.69 |
| 2003-11-21 | 402.79 |
| 2003-11-24 | 383.99 |
| 2003-11-25 | 397.64 |
| 2003-11-26 | 407.51 |
| 2003-11-27 | . |
| 2003-11-28 | 413.06 |
| 2003-12-01 | 421.31 |
| 2003-12-02 | 415.80 |
| 2003-12-03 | 419.95 |
| 2003-12-04 | 423.18 |
| 2003-12-05 | 411.28 |
| 2003-12-08 | 407.40 |
| 2003-12-09 | 412.75 |
| 2003-12-10 | 412.19 |
| 2003-12-11 | 408.41 |
| 2003-12-12 | 424.67 |
| 2003-12-15 | 433.66 |
| 2003-12-16 | 413.55 |
| 2003-12-17 | 410.11 |
| 2003-12-18 | 419.33 |
| 2003-12-19 | 421.05 |
| 2003-12-22 | 417.02 |
| 2003-12-23 | 413.71 |
| 2003-12-24 | 409.31 |
| 2003-12-25 | . |
| 2003-12-26 | 406.34 |
| 2003-12-29 | 418.19 |
| 2003-12-30 | 428.42 |
| 2003-12-31 | 430.53 |
| 2004-01-01 | . |
| 2004-01-02 | 435.61 |
| 2004-01-05 | 439.86 |
| 2004-01-06 | 439.38 |
| 2004-01-07 | 444.54 |
| 2004-01-08 | 435.20 |
| 2004-01-09 | 449.98 |
| 2004-01-12 | 471.77 |
| 2004-01-13 | 463.80 |
| 2004-01-14 | 464.40 |
| 2004-01-15 | 459.75 |
| 2004-01-16 | 456.57 |
| 2004-01-19 | . |
| 2004-01-20 | 470.85 |
| 2004-01-21 | 470.65 |
| 2004-01-22 | 470.65 |
| 2004-01-23 | 472.24 |
| 2004-01-26 | 471.31 |
| 2004-01-27 | 463.25 |
| 2004-01-28 | 465.71 |
| 2004-01-29 | 463.51 |
| 2004-01-30 | 464.63 |
| 2004-02-02 | 462.82 |
| 2004-02-03 | 457.03 |
| 2004-02-04 | 448.51 |
| 2004-02-05 | 453.08 |
| 2004-02-06 | 450.05 |
| 2004-02-09 | 468.23 |
| 2004-02-10 | 474.88 |
| 2004-02-11 | 479.97 |
| 2004-02-12 | 488.27 |
| 2004-02-13 | 499.20 |
| 2004-02-16 | . |
| 2004-02-17 | 500.52 |
| 2004-02-18 | 496.62 |
| 2004-02-19 | 503.77 |
| 2004-02-20 | 505.93 |
| 2004-02-23 | 493.12 |
| 2004-02-24 | 495.65 |
| 2004-02-25 | 507.10 |
| 2004-02-26 | 505.29 |
| 2004-02-27 | 502.52 |
| 2004-03-01 | 502.52 |
| 2004-03-02 | 509.67 |
| 2004-03-03 | 505.96 |
| 2004-03-04 | 518.93 |
| 2004-03-05 | 517.39 |
| 2004-03-08 | 521.58 |
| 2004-03-09 | 514.86 |
| 2004-03-10 | 497.76 |
| 2004-03-11 | 491.01 |
| 2004-03-12 | 471.33 |
| 2004-03-15 | 476.40 |
| 2004-03-16 | 470.93 |
| 2004-03-17 | 491.63 |
| 2004-03-18 | 500.21 |
| 2004-03-19 | 507.77 |
| 2004-03-22 | 489.46 |
| 2004-03-23 | 494.27 |
| 2004-03-24 | 498.23 |
| 2004-03-25 | 493.42 |
| 2004-03-26 | 496.80 |
| 2004-03-29 | 495.92 |
| 2004-03-30 | 495.46 |
| 2004-03-31 | 499.41 |
| 2004-04-01 | 498.88 |
| 2004-04-02 | 504.34 |
| 2004-04-05 | 504.34 |
| 2004-04-06 | 516.95 |
| 2004-04-07 | 517.21 |
| 2004-04-08 | 521.07 |
| 2004-04-09 | . |
| 2004-04-12 | 524.03 |
| 2004-04-13 | 518.13 |
| 2004-04-14 | 508.19 |
| 2004-04-15 | 509.95 |
| 2004-04-16 | 491.14 |
| 2004-04-19 | 489.72 |
| 2004-04-20 | 505.89 |
| 2004-04-21 | 513.63 |
| 2004-04-22 | 510.48 |
| 2004-04-23 | 525.43 |
| 2004-04-26 | 519.38 |
| 2004-04-27 | 516.94 |
| 2004-04-28 | 504.78 |
| 2004-04-29 | 486.61 |
| 2004-04-30 | 467.81 |
| 2004-05-03 | 481.20 |
| 2004-05-04 | 479.81 |
| 2004-05-05 | 481.25 |
| 2004-05-06 | 463.13 |
| 2004-05-07 | 451.26 |
| 2004-05-10 | 409.46 |
| 2004-05-11 | 419.67 |
| 2004-05-12 | 444.54 |
| 2004-05-13 | 422.61 |
| 2004-05-14 | 399.87 |
| 2004-05-17 | 375.87 |
| 2004-05-18 | 385.21 |
| 2004-05-19 | 412.03 |
| 2004-05-20 | 402.10 |
| 2004-05-21 | 413.15 |
| 2004-05-24 | 419.87 |
| 2004-05-25 | 412.43 |
| 2004-05-26 | 412.08 |
| 2004-05-27 | 423.65 |
| 2004-05-28 | 436.74 |
| 2004-05-31 | . |
| 2004-06-01 | 435.08 |
| 2004-06-02 | 424.60 |
| 2004-06-03 | 408.36 |
| 2004-06-04 | 411.01 |
| 2004-06-07 | 431.02 |
| 2004-06-08 | 427.80 |
| 2004-06-09 | 419.80 |
| 2004-06-10 | 407.18 |
| 2004-06-11 | . |
| 2004-06-14 | 383.32 |
| 2004-06-15 | 392.83 |
| 2004-06-16 | 395.91 |
| 2004-06-17 | 398.78 |
| 2004-06-18 | 379.83 |
| 2004-06-21 | 387.15 |
| 2004-06-22 | 382.05 |
| 2004-06-23 | 373.77 |
| 2004-06-24 | 389.18 |
| 2004-06-25 | 405.88 |
| 2004-06-28 | 405.22 |
| 2004-06-29 | 407.99 |
| 2004-06-30 | 411.36 |
| 2004-07-01 | 413.20 |
| 2004-07-02 | 400.82 |
| 2004-07-05 | . |
| 2004-07-06 | 403.36 |
| 2004-07-07 | 403.86 |
| 2004-07-08 | 396.72 |
| 2004-07-09 | 395.91 |
| 2004-07-12 | 393.32 |
| 2004-07-13 | 390.25 |
| 2004-07-14 | 381.38 |
| 2004-07-15 | 374.20 |
| 2004-07-16 | 372.60 |
| 2004-07-19 | 378.21 |
| 2004-07-20 | 368.16 |
| 2004-07-21 | 379.94 |
| 2004-07-22 | 377.36 |
| 2004-07-23 | 372.83 |
| 2004-07-26 | 375.19 |
| 2004-07-27 | 373.07 |
| 2004-07-28 | 380.96 |
| 2004-07-29 | 371.13 |
| 2004-07-30 | 375.75 |
| 2004-08-02 | 374.30 |
| 2004-08-03 | 381.18 |
| 2004-08-04 | 384.12 |
| 2004-08-05 | 393.86 |
| 2004-08-06 | 384.61 |
| 2004-08-09 | 395.67 |
| 2004-08-10 | 404.90 |
| 2004-08-11 | 418.70 |
| 2004-08-12 | 425.35 |
| 2004-08-13 | 429.83 |
| 2004-08-16 | 430.77 |
| 2004-08-17 | 425.62 |
| 2004-08-18 | 425.90 |
| 2004-08-19 | 434.94 |
| 2004-08-20 | 433.72 |
| 2004-08-23 | 432.31 |
| 2004-08-24 | 428.80 |
| 2004-08-25 | 439.91 |
| 2004-08-26 | 443.14 |
| 2004-08-27 | 438.05 |
| 2004-08-30 | 433.73 |
| 2004-08-31 | 430.70 |
| 2004-09-01 | 444.96 |
| 2004-09-02 | 459.85 |
| 2004-09-03 | 458.75 |
| 2004-09-06 | . |
| 2004-09-07 | 453.36 |
| 2004-09-08 | 449.83 |
| 2004-09-09 | 449.76 |
| 2004-09-10 | 454.04 |
| 2004-09-13 | 460.35 |
| 2004-09-14 | 461.61 |
| 2004-09-15 | 453.59 |
| 2004-09-16 | 457.70 |
| 2004-09-17 | 451.83 |
| 2004-09-20 | 451.86 |
| 2004-09-21 | 456.22 |
| 2004-09-22 | 443.37 |
| 2004-09-23 | 442.93 |
| 2004-09-24 | 442.61 |
| 2004-09-27 | 442.61 |
| 2004-09-28 | 442.61 |
| 2004-09-29 | 441.46 |
| 2004-09-30 | 439.88 |
| 2004-10-01 | 448.96 |
| 2004-10-04 | 472.58 |
| 2004-10-05 | 477.57 |
| 2004-10-06 | 476.94 |
| 2004-10-07 | 476.39 |
| 2004-10-08 | 480.43 |
| 2004-10-11 | 482.19 |
| 2004-10-12 | 466.54 |
| 2004-10-13 | 464.81 |
| 2004-10-14 | 456.71 |
| 2004-10-15 | 449.87 |
| 2004-10-18 | 459.80 |
| 2004-10-19 | 468.08 |
| 2004-10-20 | 454.92 |
| 2004-10-21 | 446.60 |
| 2004-10-22 | 450.28 |
| 2004-10-25 | 439.07 |
| 2004-10-26 | 442.65 |
| 2004-10-27 | 444.16 |
| 2004-10-28 | 457.06 |
| 2004-10-29 | 464.51 |
| 2004-11-01 | 472.17 |
| 2004-11-02 | 482.90 |
| 2004-11-03 | 488.37 |
| 2004-11-04 | 481.25 |
| 2004-11-05 | 483.82 |
| 2004-11-08 | 475.25 |
| 2004-11-09 | 475.50 |
| 2004-11-10 | 488.48 |
| 2004-11-11 | 490.48 |
| 2004-11-12 | 504.45 |
| 2004-11-15 | 513.45 |
| 2004-11-16 | 509.48 |
| 2004-11-17 | 520.98 |
| 2004-11-18 | 518.08 |
| 2004-11-19 | 505.09 |
| 2004-11-22 | 496.81 |
| 2004-11-23 | 505.74 |
| 2004-11-24 | 515.07 |
| 2004-11-25 | . |
| 2004-11-26 | 508.52 |
| 2004-11-29 | 512.45 |
| 2004-11-30 | 521.09 |
| 2004-12-01 | 516.19 |
| 2004-12-02 | 526.96 |
| 2004-12-03 | 523.01 |
| 2004-12-06 | 522.21 |
| 2004-12-07 | 519.04 |
| 2004-12-08 | 512.97 |
| 2004-12-09 | 507.29 |
| 2004-12-10 | 486.00 |
| 2004-12-13 | 490.15 |
| 2004-12-14 | 494.37 |
| 2004-12-15 | 503.31 |
| 2004-12-16 | 503.19 |
| 2004-12-17 | 500.73 |
| 2004-12-20 | 500.75 |
| 2004-12-21 | 502.01 |
| 2004-12-22 | 508.81 |
| 2004-12-23 | 512.14 |
| 2004-12-24 | . |
| 2004-12-27 | 516.70 |
| 2004-12-28 | 521.10 |
| 2004-12-29 | 537.94 |
| 2004-12-30 | 545.10 |
| 2004-12-31 | 548.42 |
| 2005-01-03 | 554.59 |
| 2005-01-04 | 555.90 |
| 2005-01-05 | 549.42 |
| 2005-01-06 | 533.11 |
| 2005-01-07 | 531.72 |
| 2005-01-10 | 532.22 |
| 2005-01-11 | 545.59 |
| 2005-01-12 | 546.93 |
| 2005-01-13 | 555.62 |
| 2005-01-14 | 564.12 |
| 2005-01-17 | . |
| 2005-01-18 | 578.14 |
| 2005-01-19 | 577.86 |
| 2005-01-20 | 569.18 |
| 2005-01-21 | 571.81 |
| 2005-01-24 | 578.87 |
| 2005-01-25 | 580.51 |
| 2005-01-26 | 588.02 |
| 2005-01-27 | 592.17 |
#2005-01-28| 591.27
#2005-01-31| 593.52
#2005-02-01| 588.92
#2005-02-02| 584.58
#2005-02-03| 598.01
#2005-02-04| 600.72
#2005-02-07| 608.37
#2005-02-08| 608.52
#2005-02-09| 608.52
#2005-02-10| 600.76
#2005-02-11| 611.29
#2005-02-14| 619.68
#2005-02-15| 617.86
#2005-02-16| 613.20
#2005-02-17| 608.85
#2005-02-18| 618.61
#2005-02-21| .
#2005-02-22| 614.13
#2005-02-23| 607.23
#2005-02-24| 617.44
#2005-02-25| 621.59
#2005-02-28| 643.18
#2005-03-01| 645.75
#2005-03-02| 640.23
#2005-03-03| 644.22
#2005-03-04| 653.95
#2005-03-07| 657.68
#2005-03-08| 656.30
#2005-03-09| 662.78
#2005-03-10| 651.47
#2005-03-11| 668.59
#2005-03-14| 668.33
#2005-03-15| 647.31
#2005-03-16| 654.55
#2005-03-17| 646.62
#2005-03-18| 639.31
#2005-03-21| 642.43
#2005-03-22| 636.59
#2005-03-23| 626.39
#2005-03-24| 613.89
#2005-03-25| .
#2005-03-28| 627.37
#2005-03-29| 609.97
#2005-03-30| 603.57
#2005-03-31| 618.76
#2005-04-01| 633.26
#2005-04-04| 629.12
#2005-04-05| 629.12
#2005-04-06| 630.95
#2005-04-07| 639.51
#2005-04-08| 636.91
#2005-04-11| 630.90
#2005-04-12| 622.92
#2005-04-13| 621.20
#2005-04-14| 600.84
#2005-04-15| 597.03
#2005-04-18| 592.11
#2005-04-19| 600.68
#2005-04-20| 608.31
#2005-04-21| 608.93
#2005-04-22| 612.64
#2005-04-25| 612.36
#2005-04-26| 611.88
#2005-04-27| 596.05
#2005-04-28| 584.01
#2005-04-29| 581.94
#2005-05-02| 583.22
#2005-05-03| 576.93
#2005-05-04| 586.47
#2005-05-05| 586.47
#2005-05-06| 592.56
#2005-05-09| 586.94
#2005-05-10| 585.67
#2005-05-11| 573.98
#2005-05-12| 573.22
#2005-05-13| 575.29
#2005-05-16| 577.76
#2005-05-17| 580.93
#2005-05-18| 586.61
#2005-05-19| 599.76
#2005-05-20| 603.57
#2005-05-23| 600.24
#2005-05-24| 604.50
#2005-05-25| 596.71
#2005-05-26| 601.10
#2005-05-27| 611.23
#2005-05-30| .
#2005-05-31| 606.95
#2005-06-01| 604.99
#2005-06-02| 608.02
#2005-06-03| 613.29
#2005-06-06| 613.29
#2005-06-07| 613.90
#2005-06-08| 619.30
#2005-06-09| 631.24
#2005-06-10| 632.72
#2005-06-13| 633.73
#2005-06-14| 630.52
#2005-06-15| 644.57
#2005-06-16| 632.86
#2005-06-17| 639.96
#2005-06-20| 635.28
#2005-06-21| 637.50
#2005-06-22| 649.21
#2005-06-23| 655.38
#2005-06-24| 645.74
#2005-06-27| 640.30
#2005-06-28| 638.01
#2005-06-29| 638.50
#2005-06-30| 637.77
#2005-07-01| 648.28
#2005-07-04| .
#2005-07-05| 639.33
#2005-07-06| 634.97
#2005-07-07| 632.50
#2005-07-08| 630.90
#2005-07-11| 649.36
#2005-07-12| 663.56
#2005-07-13| 672.82
#2005-07-14| 691.28
#2005-07-15| 678.37
#2005-07-18| 681.57
#2005-07-19| 689.53
#2005-07-20| 690.46
#2005-07-21| 682.54
#2005-07-22| 693.46
#2005-07-25| 716.32
#2005-07-26| 725.86
#2005-07-27| 726.30
#2005-07-28| 737.23
#2005-07-29| 750.24
#2005-08-01| 757.54
#2005-08-02| 763.67
#2005-08-03| 757.39
#2005-08-04| 743.89
#2005-08-05| 724.68
#2005-08-08| 723.06
#2005-08-09| 744.63
#2005-08-10| 757.88
#2005-08-11| 770.46
#2005-08-12| 766.12
#2005-08-15| 766.12
#2005-08-16| 757.92
#2005-08-17| 757.66
#2005-08-18| 734.70
#2005-08-19| 732.83
#2005-08-22| 763.62
#2005-08-23| 768.29
#2005-08-24| 741.44
#2005-08-25| 745.11
#2005-08-26| 725.86
#2005-08-29| 707.14
#2005-08-30| 712.80
#2005-08-31| 720.23
#2005-09-01| 749.92
#2005-09-02| 754.12
#2005-09-05| .
#2005-09-06| 754.16
#2005-09-07| 770.49
#2005-09-08| 771.95
#2005-09-09| 784.03
#2005-09-12| 799.52
#2005-09-13| 801.41
#2005-09-14| 818.41
#2005-09-15| 818.78
#2005-09-16| 819.71
#2005-09-19| 820.50
#2005-09-20| 845.25
#2005-09-21| 853.33
#2005-09-22| 860.88
#2005-09-23| 829.56
#2005-09-26| 860.26
#2005-09-27| 868.17
#2005-09-28| 893.62
#2005-09-29| 896.69
#2005-09-30| 865.58
#2005-10-03| 863.93
#2005-10-04| 897.55
#2005-10-05| 876.51
#2005-10-06| 843.08
#2005-10-07| 836.50
#2005-10-10| 874.16
#2005-10-11| 903.88
#2005-10-12| 872.33
#2005-10-13| 841.86
#2005-10-14| 835.33
#2005-10-17| 813.78
#2005-10-18| 833.37
#2005-10-19| 808.73
#2005-10-20| 812.86
#2005-10-21| 835.00
#2005-10-24| 833.71
#2005-10-25| 839.45
#2005-10-26| 853.30
#2005-10-27| 848.16
#2005-10-28| 815.59
#2005-10-31| 834.24
#2005-11-01| 890.69
#2005-11-02| 909.04
#2005-11-03| 904.07
#2005-11-04| 892.96
#2005-11-07| 890.34
#2005-11-08| 912.84
#2005-11-09| 916.77
#2005-11-10| 918.99
#2005-11-11| 946.69
#2005-11-14| 947.30
#2005-11-15| 947.31
#2005-11-16| 964.81
#2005-11-17| 975.11
#2005-11-18| 978.80
#2005-11-21| 966.62
#2005-11-22| 936.72
#2005-11-23| 994.06
#2005-11-24| .
#2005-11-25|1001.77
#2005-11-28|1000.64
#2005-11-29| 979.80
#2005-11-30|1002.94
#2005-12-01| 994.78
#2005-12-02| 987.04
#2005-12-05| 999.10
#2005-12-06|1014.54
#2005-12-07|1035.78
#2005-12-08|1040.28
#2005-12-09|1032.79
#2005-12-12|1076.89
#2005-12-13|1088.93
#2005-12-14|1094.84
#2005-12-15|1106.39
#2005-12-16|1088.07
#2005-12-19|1110.11
#2005-12-20|1104.09
#2005-12-21|1118.35
#2005-12-22|1102.59
#2005-12-23|1100.21
#2005-12-26| .
#2005-12-27|1110.95
#2005-12-28|1127.31
#2005-12-29|1141.12
#2005-12-30|1140.73
#2006-01-02| .
#2006-01-03|1149.08
#2006-01-04|1152.94
#2006-01-05|1160.37
#2006-01-06|1176.54
#2006-01-09|1182.41
#2006-01-10|1151.02
#2006-01-11|1133.56
#2006-01-12|1147.36
#2006-01-13|1151.90
#2006-01-16| .
#2006-01-17|1103.41
#2006-01-18|1058.63
#2006-01-19|1067.81
#2006-01-20|1039.76
#2006-01-23|1030.08
#2006-01-24|1079.35
#2006-01-25|1112.06
#2006-01-26|1118.30
#2006-01-27|1152.91
#2006-01-30|1152.91
#2006-01-31|1167.59
#2006-02-01|1146.64
#2006-02-02|1124.51
#2006-02-03|1079.19
#2006-02-06|1100.19
#2006-02-07|1079.10
#2006-02-08|1052.92
#2006-02-09|1079.70
#2006-02-10|1108.33
#2006-02-13|1085.32
#2006-02-14|1101.86
#2006-02-15|1079.36
#2006-02-16|1097.29
#2006-02-17|1125.79
#2006-02-20| .
#2006-02-21|1126.25
#2006-02-22|1108.82
#2006-02-23|1131.43
#2006-02-24|1126.54
#2006-02-27|1131.41
#2006-02-28|1126.14
#2006-03-01|1126.14
#2006-03-02|1124.05
#2006-03-03|1092.19
#2006-03-06|1101.93
#2006-03-07|1082.10
#2006-03-08|1075.64
#2006-03-09|1072.10
#2006-03-10|1076.82
#2006-03-13|1102.50
#2006-03-14|1101.52
#2006-03-15|1115.38
#2006-03-16|1113.00
#2006-03-17|1119.17
#2006-03-20|1137.29
#2006-03-21|1130.80
#2006-03-22|1112.71
#2006-03-23|1130.50
#2006-03-24|1144.93
#2006-03-27|1159.65
#2006-03-28|1148.07
#2006-03-29|1142.49
#2006-03-30|1153.35
#2006-03-31|1190.52
#2006-04-03|1221.82
#2006-04-04|1227.92
#2006-04-05|1236.93
#2006-04-06|1247.62
#2006-04-07|1263.87
#2006-04-10|1255.14
#2006-04-11|1232.82
#2006-04-12|1217.99
#2006-04-13|1236.09
#2006-04-14| .
#2006-04-17|1257.55
#2006-04-18|1257.34
#2006-04-19|1276.68
#2006-04-20|1263.12
#2006-04-21|1278.93
#2006-04-24|1269.08
#2006-04-25|1272.25
#2006-04-26|1303.36
#2006-04-27|1316.02
#2006-04-28|1295.75
#2006-05-01|1295.82
#2006-05-02|1340.68
#2006-05-03|1357.67
#2006-05-04|1334.91
#2006-05-05|1334.91
#2006-05-08|1374.14
#2006-05-09|1362.52
#2006-05-10|1356.75
#2006-05-11|1357.31
#2006-05-12|1334.59
#2006-05-15|1280.57
#2006-05-16|1255.53
#2006-05-17|1293.82
#2006-05-18|1240.26
#2006-05-19|1241.98
#2006-05-22|1191.27
#2006-05-23|1191.44
#2006-05-24|1191.67
#2006-05-25|1144.51
#2006-05-26|1188.60
#2006-05-29| .
#2006-05-30|1184.32
#2006-05-31|1184.45
#2006-06-01|1154.86
#2006-06-02|1178.18
#2006-06-05|1168.27
#2006-06-06|1168.33
#2006-06-07|1119.33
#2006-06-08|1074.56
#2006-06-09|1083.48
#2006-06-12|1085.06
#2006-06-13|1055.68
#2006-06-14|1083.78
#2006-06-15|1082.04
#2006-06-16|1126.76
#2006-06-19|1107.91
#2006-06-20|1090.66
#2006-06-21|1088.00
#2006-06-22|1109.28
#2006-06-23|1093.71
#2006-06-26|1088.28
#2006-06-27|1104.77
#2006-06-28|1088.76
#2006-06-29|1116.04
#2006-06-30|1163.51
#2006-07-03|1174.40
#2006-07-04| .
#2006-07-05|1161.62
#2006-07-06|1137.19
#2006-07-07|1150.79
#2006-07-10|1184.40
#2006-07-11|1180.94
#2006-07-12|1175.40
#2006-07-13|1167.66
#2006-07-14|1138.30
#2006-07-17|1138.30
#2006-07-18|1104.45
#2006-07-19|1104.35
#2006-07-20|1166.69
#2006-07-21|1166.19
#2006-07-24|1167.09
#2006-07-25|1182.94
#2006-07-26|1186.32
#2006-07-27|1221.12
#2006-07-28|1216.68
#2006-07-31|1206.89
#2006-08-01|1172.21
#2006-08-02|1171.13
#2006-08-03|1156.00
#2006-08-04|1173.48
#2006-08-07|1156.72
#2006-08-08|1178.38
#2006-08-09|1185.03
#2006-08-10|1175.13
#2006-08-11|1161.97
#2006-08-14|1158.40
#2006-08-15|1158.46
#2006-08-16|1186.64
#2006-08-17|1195.03
#2006-08-18|1188.02
#2006-08-21|1176.34
#2006-08-22|1187.80
#2006-08-23|1178.10
#2006-08-24|1158.71
#2006-08-25|1159.85
#2006-08-28|1151.87
#2006-08-29|1159.95
#2006-08-30|1157.35
#2006-08-31|1166.60
#2006-09-01|1166.78
#2006-09-04| .
#2006-09-05|1184.72
#2006-09-06|1191.22
#2006-09-07|1184.52
#2006-09-08|1182.25
#2006-09-11|1163.35
#2006-09-12|1150.96
#2006-09-13|1147.74
#2006-09-14|1166.07
#2006-09-15|1159.67
#2006-09-18|1169.85
#2006-09-19|1178.50
#2006-09-20|1170.39
#2006-09-21|1173.10
#2006-09-22|1156.85
#2006-09-25|1168.12
#2006-09-26|1157.13
#2006-09-27|1186.04
#2006-09-28|1192.10
#2006-09-29|1186.46
#2006-10-02|1185.42
#2006-10-03|1185.48
#2006-10-04|1173.58
#2006-10-05|1173.21
#2006-10-06|1173.64
#2006-10-09|1138.95
#2006-10-10|1154.45
#2006-10-11|1162.49
#2006-10-12|1157.87
#2006-10-13|1175.59
#2006-10-16|1187.54
#2006-10-17|1186.27
#2006-10-18|1191.58
#2006-10-19|1196.80
#2006-10-20|1207.35
#2006-10-23|1197.73
#2006-10-24|1198.89
#2006-10-25|1195.92
#2006-10-26|1204.93
#2006-10-27|1217.66
#2006-10-30|1205.01
#2006-10-31|1199.40
#2006-11-01|1201.34
#2006-11-02|1217.09
#2006-11-03|1217.69
#2006-11-06|1209.58
#2006-11-07|1229.29
#2006-11-08|1226.56
#2006-11-09|1246.87
#2006-11-10|1243.98
#2006-11-13|1254.29
#2006-11-14|1256.99
#2006-11-15|1238.02
#2006-11-16|1224.22
#2006-11-17|1226.66
#2006-11-20|1216.49
#2006-11-21|1214.91
#2006-11-22|1236.45
#2006-11-23| .
#2006-11-24|1232.84
#2006-11-27|1240.55
#2006-11-28|1226.15
#2006-11-29|1235.62
#2006-11-30|1250.56
#2006-12-01|1254.62
#2006-12-04|1251.08
#2006-12-05|1257.07
#2006-12-06|1260.34
#2006-12-07|1262.43
#2006-12-08|1222.15
#2006-12-11|1237.78
#2006-12-12|1230.34
#2006-12-13|1229.24
#2006-12-14|1266.34
#2006-12-15|1275.29
#2006-12-18|1287.96
#2006-12-19|1278.40
#2006-12-20|1302.91
#2006-12-21|1285.59
#2006-12-22|1294.17
#2006-12-25| .
#2006-12-26|1292.74
#2006-12-27|1311.63
#2006-12-28|1324.40
#2006-12-29|1323.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1289.22
#2007-01-04|1258.83
#2007-01-05|1246.74
#2007-01-08|1234.66
#2007-01-09|1250.71
#2007-01-10|1236.35
#2007-01-11|1252.44
#2007-01-12|1274.14
#2007-01-15| .
#2007-01-16|1284.70
#2007-01-17|1294.84
#2007-01-18|1300.68
#2007-01-19|1275.55
#2007-01-22|1273.07
#2007-01-23|1274.16
#2007-01-24|1297.30
#2007-01-25|1292.43
#2007-01-26|1269.53
#2007-01-29|1271.29
#2007-01-30|1284.55
#2007-01-31|1282.54
#2007-02-01|1334.76
#2007-02-02|1399.95
#2007-02-05|1407.41
#2007-02-06|1413.69
#2007-02-07|1405.99
#2007-02-08|1407.20
#2007-02-09|1417.01
#2007-02-12|1382.77
#2007-02-13|1401.70
#2007-02-14|1440.04
#2007-02-15|1475.23
#2007-02-16|1467.65
#2007-02-19| .
#2007-02-20|1463.27
#2007-02-21|1451.78
#2007-02-22|1481.78
#2007-02-23|1497.05
#2007-02-26|1509.42
#2007-02-27|1469.34
#2007-02-28|1405.27
#2007-03-01|1405.27
#2007-03-02|1391.15
#2007-03-05|1335.04
#2007-03-06|1373.99
#2007-03-07|1388.21
#2007-03-08|1399.01
#2007-03-09|1382.97
#2007-03-12|1413.67
#2007-03-13|1397.73
#2007-03-14|1349.90
#2007-03-15|1374.08
#2007-03-16|1371.52
#2007-03-19|1403.32
#2007-03-20|1425.07
#2007-03-21|1434.84
#2007-03-22|1446.61
#2007-03-23|1434.93
#2007-03-26|1418.71
#2007-03-27|1418.89
#2007-03-28|1401.31
#2007-03-29|1400.92
#2007-03-30|1400.38
#2007-04-02|1408.02
#2007-04-03|1412.51
#2007-04-04|1439.04
#2007-04-05|1430.42
#2007-04-06| .
#2007-04-09|1437.98
#2007-04-10|1454.82
#2007-04-11|1467.84
#2007-04-12|1468.92
#2007-04-13|1463.89
#2007-04-16|1466.36
#2007-04-17|1459.94
#2007-04-18|1471.47
#2007-04-19|1451.49
#2007-04-20|1466.52
#2007-04-23|1460.30
#2007-04-24|1433.32
#2007-04-25|1423.32
#2007-04-26|1450.90
#2007-04-27|1444.26
#2007-04-30|1432.64
#2007-05-01|1431.11
#2007-05-02|1441.40
#2007-05-03|1454.24
#2007-05-04|1437.25
#2007-05-07|1421.14
#2007-05-08|1394.91
#2007-05-09|1403.97
#2007-05-10|1407.51
#2007-05-11|1407.65
#2007-05-14|1435.94
#2007-05-15|1437.17
#2007-05-16|1456.35
#2007-05-17|1444.75
#2007-05-18|1432.78
#2007-05-21|1433.71
#2007-05-22|1444.48
#2007-05-23|1443.09
#2007-05-24|1443.09
#2007-05-25|1440.86
#2007-05-28| .
#2007-05-29|1455.21
#2007-05-30|1450.70
#2007-05-31|1477.06
#2007-06-01|1501.34
#2007-06-04|1544.23
#2007-06-05|1548.12
#2007-06-06|1549.37
#2007-06-07|1539.33
#2007-06-08|1499.55
#2007-06-11|1491.49
#2007-06-12|1508.23
#2007-06-13|1508.38
#2007-06-14|1535.22
#2007-06-15|1530.14
#2007-06-18|1569.22
#2007-06-19|1559.27
#2007-06-20|1581.00
#2007-06-21|1593.41
#2007-06-22|1559.86
#2007-06-25|1533.73
#2007-06-26|1525.72
#2007-06-27|1499.09
#2007-06-28|1519.22
#2007-06-29|1515.39
#2007-07-02|1549.39
#2007-07-03|1586.95
#2007-07-04| .
#2007-07-05|1590.99
#2007-07-06|1603.71
#2007-07-09|1622.05
#2007-07-10|1662.81
#2007-07-11|1638.63
#2007-07-12|1660.40
#2007-07-13|1687.02
#2007-07-16|1647.19
#2007-07-17|1647.55
#2007-07-18|1638.09
#2007-07-19|1665.27
#2007-07-20|1691.23
#2007-07-23|1723.31
#2007-07-24|1728.36
#2007-07-25|1738.14
#2007-07-26|1707.35
#2007-07-27|1623.56
#2007-07-30|1621.61
#2007-07-31|1631.94
#2007-08-01|1563.27
#2007-08-02|1544.63
#2007-08-03|1564.71
#2007-08-06|1538.61
#2007-08-07|1544.09
#2007-08-08|1565.97
#2007-08-09|1555.52
#2007-08-10|1470.15
#2007-08-13|1493.05
#2007-08-14|1473.20
#2007-08-15|1473.12
#2007-08-16|1379.42
#2007-08-17|1351.10
#2007-08-20|1422.31
#2007-08-21|1418.43
#2007-08-22|1428.07
#2007-08-23|1444.79
#2007-08-24|1441.53
#2007-08-27|1450.16
#2007-08-28|1454.23
#2007-08-29|1438.90
#2007-08-30|1456.39
#2007-08-31|1480.34
#2007-09-03| .
#2007-09-04|1479.69
#2007-09-05|1473.69
#2007-09-06|1468.30
#2007-09-07|1454.28
#2007-09-10|1428.13
#2007-09-11|1429.11
#2007-09-12|1404.19
#2007-09-13|1413.10
#2007-09-14|1415.66
#2007-09-17|1424.31
#2007-09-18|1400.55
#2007-09-19|1468.16
#2007-09-20|1476.16
#2007-09-21|1470.84
#2007-09-24|1470.84
#2007-09-25|1470.92
#2007-09-26|1470.84
#2007-09-27|1501.82
#2007-09-28|1515.04
#2007-10-01|1558.50
#2007-10-02|1599.51
#2007-10-03|1599.51
#2007-10-04|1618.94
#2007-10-05|1625.21
#2007-10-08|1630.74
#2007-10-09|1613.06
#2007-10-10|1632.54
#2007-10-11|1623.76
#2007-10-12|1569.33
#2007-10-15|1577.46
#2007-10-16|1542.61
#2007-10-17|1534.68
#2007-10-18|1563.68
#2007-10-19|1534.61
#2007-10-22|1487.89
#2007-10-23|1491.14
#2007-10-24|1496.38
#2007-10-25|1520.03
#2007-10-26|1573.88
#2007-10-29|1625.00
#2007-10-30|1604.64
#2007-10-31|1629.88
#2007-11-01|1602.36
#2007-11-02|1552.09
#2007-11-05|1535.10
#2007-11-06|1551.65
#2007-11-07|1552.25
#2007-11-08|1484.71
#2007-11-09|1519.62
#2007-11-12|1472.70
#2007-11-13|1476.91
#2007-11-14|1517.26
#2007-11-15|1511.55
#2007-11-16|1495.26
#2007-11-19|1467.70
#2007-11-20|1431.00
#2007-11-21|1343.68
#2007-11-22| .
#2007-11-23|1321.41
#2007-11-26|1381.39
#2007-11-27|1381.09
#2007-11-28|1370.99
#2007-11-29|1400.46
#2007-11-30|1413.86
#2007-12-03|1399.78
#2007-12-04|1403.56
#2007-12-05|1396.89
#2007-12-06|1415.26
#2007-12-07|1448.38
#2007-12-10|1434.61
#2007-12-11|1472.54
#2007-12-12|1463.33
#2007-12-13|1473.00
#2007-12-14|1439.89
#2007-12-17|1401.40
#2007-12-18|1411.77
#2007-12-19|1411.70
#2007-12-20|1421.84
#2007-12-21|1490.87
#2007-12-24|1519.49
#2007-12-25| .
#2007-12-26|1504.51
#2007-12-27|1516.38
#2007-12-28|1518.33
#2007-12-31|1518.33
#2008-01-01| .
#2008-01-02|1481.04
#2008-01-03|1466.04
#2008-01-04|1455.02
#2008-01-07|1436.10
#2008-01-08|1427.13
#2008-01-09|1439.32
#2008-01-10|1413.26
#2008-01-11|1382.32
#2008-01-14|1374.63
#2008-01-15|1364.50
#2008-01-16|1342.21
#2008-01-17|1381.39
#2008-01-18|1416.58
#2008-01-21| .
#2008-01-22|1306.83
#2008-01-23|1313.75
#2008-01-24|1332.55
#2008-01-25|1324.34
#2008-01-28|1265.17
#2008-01-29|1287.33
#2008-01-30|1246.47
#2008-01-31|1276.96
#2008-02-01|1285.92
#2008-02-04|1317.30
#2008-02-05|1330.19
#2008-02-06|1330.19
#2008-02-07|1330.19
#2008-02-08|1330.19
#2008-02-11|1269.55
#2008-02-12|1263.36
#2008-02-13|1242.73
#2008-02-14|1294.72
#2008-02-15|1276.48
#2008-02-18| .
#2008-02-19|1307.52
#2008-02-20|1274.90
#2008-02-21|1291.41
#2008-02-22|1278.48
#2008-02-25|1301.74
#2008-02-26|1305.12
#2008-02-27|1309.21
#2008-02-28|1321.95
#2008-02-29|1289.30
#2008-03-03|1255.55
#2008-03-04|1236.86
#2008-03-05|1219.93
#2008-03-06|1234.71
#2008-03-07|1195.41
#2008-03-10|1167.06
#2008-03-11|1172.41
#2008-03-12|1201.40
#2008-03-13|1164.70
#2008-03-14|1141.66
#2008-03-17|1072.75
#2008-03-18|1068.30
#2008-03-19|1089.04
#2008-03-20|1082.10
#2008-03-21| .
#2008-03-24|1172.41
#2008-03-25|1217.37
#2008-03-26|1203.71
#2008-03-27|1197.76
#2008-03-28|1212.42
#2008-03-31|1206.68
#2008-04-01|1240.83
#2008-04-02|1340.71
#2008-04-03|1349.16
#2008-04-04|1342.73
#2008-04-07|1317.40
#2008-04-08|1299.93
#2008-04-09|1299.93
#2008-04-10|1320.72
#2008-04-11|1335.02
#2008-04-14|1316.52
#2008-04-15|1320.70
#2008-04-16|1326.63
#2008-04-17|1335.70
#2008-04-18|1309.77
#2008-04-21|1326.66
#2008-04-22|1290.41
#2008-04-23|1305.83
#2008-04-24|1306.32
#2008-04-25|1342.62
#2008-04-28|1354.60
#2008-04-29|1341.99
#2008-04-30|1348.06
#2008-05-01|1348.06
#2008-05-02|1362.21
#2008-05-05|1362.21
#2008-05-06|1335.38
#2008-05-07|1313.10
#2008-05-08|1254.17
#2008-05-09|1239.39
#2008-05-12|1239.39
#2008-05-13|1251.27
#2008-05-14|1245.59
#2008-05-15|1270.32
#2008-05-16|1277.97
#2008-05-19|1276.42
#2008-05-20|1260.84
#2008-05-21|1228.78
#2008-05-22|1217.42
#2008-05-23|1217.51
#2008-05-26| .
#2008-05-27|1235.37
#2008-05-28|1221.42
#2008-05-29|1236.31
#2008-05-30|1245.75
#2008-06-02|1246.49
#2008-06-03|1235.82
#2008-06-04|1236.91
#2008-06-05|1235.45
#2008-06-06|1235.45
#2008-06-09|1196.42
#2008-06-10|1181.70
#2008-06-11|1177.24
#2008-06-12|1155.23
#2008-06-13|1159.10
#2008-06-16|1183.84
#2008-06-17|1205.68
#2008-06-18|1207.12
#2008-06-19|1182.96
#2008-06-20|1166.65
#2008-06-23|1142.85
#2008-06-24|1146.31
#2008-06-25|1156.62
#2008-06-26|1153.56
#2008-06-27|1128.90
#2008-06-30|1122.54
#2008-07-01|1119.93
#2008-07-02|1116.06
#2008-07-03|1100.12
#2008-07-04| .
#2008-07-07|1068.45
#2008-07-08|1029.69
#2008-07-09|1054.25
#2008-07-10|1080.25
#2008-07-11|1103.58
#2008-07-14|1090.95
#2008-07-15|1046.45
#2008-07-16|1009.53
#2008-07-17|1008.43
#2008-07-18|1004.95
#2008-07-21|1058.83
#2008-07-22|1061.06
#2008-07-23|1104.82
#2008-07-24|1123.61
#2008-07-25|1103.76
#2008-07-28|1100.29
#2008-07-29|1061.74
#2008-07-30|1078.52
#2008-07-31|1092.28
#2008-08-01|1080.62
#2008-08-04|1071.65
#2008-08-05|1087.92
#2008-08-06|1133.30
#2008-08-07|1119.11
#2008-08-08|1109.61
#2008-08-11|1120.72
#2008-08-12|1102.54
#2008-08-13|1086.35
#2008-08-14|1094.60
#2008-08-15|1094.60
#2008-08-18|1083.99
#2008-08-19|1061.40
#2008-08-20|1060.79
#2008-08-21|1036.50
#2008-08-22|1001.74
#2008-08-25| 996.70
#2008-08-26| 985.33
#2008-08-27|1007.91
#2008-08-28| 997.02
#2008-08-29|1004.30
#2008-09-01| .
#2008-09-02| 901.85
#2008-09-03| 887.81
#2008-09-04| 928.29
#2008-09-05| 916.52
#2008-09-08|1031.81
#2008-09-09|1004.16
#2008-09-10|1017.06
#2008-09-11| 969.31
#2008-09-12| 996.82
#2008-09-15| 996.82
#2008-09-16| 878.26
#2008-09-17| 927.90
#2008-09-18| 839.89
#2008-09-19| 868.14
#2008-09-22| 887.00
#2008-09-23| 901.39
#2008-09-24| 894.36
#2008-09-25| 893.64
#2008-09-26| 869.85
#2008-09-29| 833.42
#2008-09-30| 816.82
#2008-10-01| 831.45
#2008-10-02| 802.62
#2008-10-03| 802.62
#2008-10-06| 745.89
#2008-10-07| 718.92
#2008-10-08| 644.44
#2008-10-09| 660.43
#2008-10-10| 657.84
#2008-10-13| 738.05
#2008-10-14| 814.71
#2008-10-15| 776.54
#2008-10-16| 612.24
#2008-10-17| 584.60
#2008-10-20| 607.49
#2008-10-21| 608.62
#2008-10-22| 561.65
#2008-10-23| 502.15
#2008-10-24| 468.17
#2008-10-27| 485.79
#2008-10-28| 485.41
#2008-10-29| 436.56
#2008-10-30| 550.29
#2008-10-31| 517.15
#2008-11-03| 553.25
#2008-11-04| 584.20
#2008-11-05| 616.55
#2008-11-06| 521.60
#2008-11-07| 552.79
#2008-11-10| 556.11
#2008-11-11| 539.05
#2008-11-12| 509.38
#2008-11-13| 467.57
#2008-11-14| 464.86
#2008-11-17| 471.82
#2008-11-18| 438.00
#2008-11-19| 426.08
#2008-11-20| 368.63
#2008-11-21| 390.51
#2008-11-24| 364.74
#2008-11-25| 374.67
#2008-11-26| 422.60
#2008-11-27| .
#2008-11-28| 456.41
#2008-12-01| 455.38
#2008-12-02| 443.44
#2008-12-03| 451.52
#2008-12-04| 431.61
#2008-12-05| 447.03
#2008-12-08| 491.41
#2008-12-09| 490.21
#2008-12-10| 532.81
#2008-12-11| 552.22
#2008-12-12| 489.73
#2008-12-15| 520.41
#2008-12-16| 534.61
#2008-12-17| 560.94
#2008-12-18| 574.12
#2008-12-19| 573.09
#2008-12-22| 562.35
#2008-12-23| 530.51
#2008-12-24| 528.62
#2008-12-25| .
#2008-12-26| 530.60
#2008-12-29| 546.61
#2008-12-30| 547.23
#2008-12-31| 547.23
#2009-01-01| .
#2009-01-02| 529.01
#2009-01-05| 570.81
#2009-01-06| 578.91
#2009-01-07| 609.57
#2009-01-08| 578.63
#2009-01-09| 548.38
#2009-01-12| 528.13
#2009-01-13| 545.78
#2009-01-14| 567.37
#2009-01-15| 507.59
#2009-01-16| 529.98
#2009-01-19| .
#2009-01-20| 503.65
#2009-01-21| 485.66
#2009-01-22| 496.62
#2009-01-23| 477.59
#2009-01-26| 477.59
#2009-01-27| 477.59
#2009-01-28| 523.53
#2009-01-29| 527.09
#2009-01-30| 529.37
#2009-02-02| 506.39
#2009-02-03| 518.67
#2009-02-04| 528.93
#2009-02-05| 507.42
#2009-02-06| 524.22
#2009-02-09| 527.63
#2009-02-10| 526.20
#2009-02-11| 512.72
#2009-02-12| 487.69
#2009-02-13| 496.27
#2009-02-16| .
#2009-02-17| 439.69
#2009-02-18| 422.30
#2009-02-19| 418.83
#2009-02-20| 392.17
#2009-02-23| 409.70
#2009-02-24| 385.53
#2009-02-25| 385.67
#2009-02-26| 384.94
#2009-02-27| 394.82
#2009-03-02| 365.27
#2009-03-03| 368.15
#2009-03-04| 381.00
#2009-03-05| 366.99
#2009-03-06| 361.06
#2009-03-09| 366.17
#2009-03-10| 406.76
#2009-03-11| 439.04
#2009-03-12| 426.96
#2009-03-13| 426.60
#2009-03-16| 446.30
#2009-03-17| 490.63
#2009-03-18| 488.96
#2009-03-19| 487.90
#2009-03-20| 481.42
#2009-03-23| 509.06
#2009-03-24| 527.00
#2009-03-25| 538.92
#2009-03-26| 559.85
#2009-03-27| 534.92
#2009-03-30| 492.20
#2009-03-31| 496.71
#2009-04-01| 520.43
#2009-04-02| 568.57
#2009-04-03| 573.10
#2009-04-06| 597.74
#2009-04-07| 586.78
#2009-04-08| 548.86
#2009-04-09| 607.28
#2009-04-10| .
#2009-04-13| 618.17
#2009-04-14| 623.13
#2009-04-15| 598.54
#2009-04-16| 592.93
#2009-04-17| 587.44
#2009-04-20| 602.43
#2009-04-21| 586.27
#2009-04-22| 591.94
#2009-04-23| 587.63
#2009-04-24| 592.67
#2009-04-27| 577.71
#2009-04-28| 550.44
#2009-04-29| 582.50
#2009-04-30| 643.28
#2009-05-01| 643.28
#2009-05-04| 699.53
#2009-05-05| 699.53
#2009-05-06| 686.85
#2009-05-07| 704.15
#2009-05-08| 726.99
#2009-05-11| 738.41
#2009-05-12| 714.25
#2009-05-13| 716.58
#2009-05-14| 676.47
#2009-05-15| 706.51
#2009-05-18| 706.75
#2009-05-19| 743.24
#2009-05-20| 740.59
#2009-05-21| 743.78
#2009-05-22| 731.69
#2009-05-25| .
#2009-05-26| 687.09
#2009-05-27| 677.79
#2009-05-28| 699.34
#2009-05-29| 693.18
#2009-06-01| 733.50
#2009-06-02| 724.99
#2009-06-03| 718.85
#2009-06-04| 678.33
#2009-06-05| 696.51
#2009-06-08| 685.47
#2009-06-09| 671.05
#2009-06-10| 712.25
#2009-06-11| 712.82
#2009-06-12| 713.98
#2009-06-15| 696.11
#2009-06-16| 694.73
#2009-06-17| 677.85
#2009-06-18| 670.18
#2009-06-19| 679.72
#2009-06-22| 698.08
#2009-06-23| 665.89
#2009-06-24| 668.47
#2009-06-25| 679.02
#2009-06-26| 681.16
#2009-06-29| 675.18
#2009-06-30| 687.65
#2009-07-01| 726.71
#2009-07-02| 726.13
#2009-07-03| .
#2009-07-06| 727.74
#2009-07-07| 722.11
#2009-07-08| 715.75
#2009-07-09| 722.64
#2009-07-10| 731.28
#2009-07-13| 684.13
#2009-07-14| 707.41
#2009-07-15| 748.46
#2009-07-16| 762.50
#2009-07-17| 768.50
#2009-07-20| 804.20
#2009-07-21| 811.05
#2009-07-22| 806.62
#2009-07-23| 814.59
#2009-07-24| 812.72
#2009-07-27| 834.53
#2009-07-28| 849.54
#2009-07-29| 861.44
#2009-07-30| 862.71
#2009-07-31| 881.02
#2009-08-03| 895.26
#2009-08-04| 881.94
#2009-08-05| 885.06
#2009-08-06| 899.90
#2009-08-07| 912.16
#2009-08-10| 907.76
#2009-08-11| 891.51
#2009-08-12| 864.68
#2009-08-13| 864.41
#2009-08-14| 888.98
#2009-08-17| 838.50
#2009-08-18| 837.39
#2009-08-19| 823.86
#2009-08-20| 869.24
#2009-08-21| 872.45
#2009-08-24| 903.64
#2009-08-25| 887.17
#2009-08-26| 894.05
#2009-08-27| 872.24
#2009-08-28| 876.33
#2009-08-31| 855.37
#2009-09-01| 879.41
#2009-09-02| 870.50
#2009-09-03| 905.40
#2009-09-04| 910.36
#2009-09-07| .
#2009-09-08| 902.56
#2009-09-09| 900.24
#2009-09-10| 934.73
#2009-09-11| 958.66
#2009-09-14| 958.36
#2009-09-15| 979.14
#2009-09-16|1009.59
#2009-09-17|1013.79
#2009-09-18|1009.81
#2009-09-21|1008.49
#2009-09-22|1011.69
#2009-09-23|1014.03
#2009-09-24|1009.96
#2009-09-25| 999.51
#2009-09-28| 966.61
#2009-09-29| 999.42
#2009-09-30|1009.56
#2009-10-01|1006.21
#2009-10-02|1006.21
#2009-10-05| 974.26
#2009-10-06| 966.05
#2009-10-07| 986.36
#2009-10-08| 999.45
#2009-10-09|1021.12
#2009-10-12|1011.08
#2009-10-13| 997.10
#2009-10-14|1008.43
#2009-10-15|1029.59
#2009-10-16|1030.59
#2009-10-19|1027.58
#2009-10-20|1038.90
#2009-10-21|1022.46
#2009-10-22| 994.10
#2009-10-23|1001.10
#2009-10-26|1016.44
#2009-10-27|1007.03
#2009-10-28| 982.51
#2009-10-29| 961.47
#2009-10-30| 962.81
#2009-11-02| 947.31
#2009-11-03| 923.26
#2009-11-04| 952.41
#2009-11-05| 944.64
#2009-11-06| 964.08
#2009-11-09| 971.92
#2009-11-10| 977.29
#2009-11-11| 987.66
#2009-11-12| 970.54
#2009-11-13| 978.48
#2009-11-16| 990.19
#2009-11-17| 996.02
#2009-11-18|1011.93
#2009-11-19|1020.90
#2009-11-20|1017.42
#2009-11-23|1024.78
#2009-11-24|1010.28
#2009-11-25|1006.05
#2009-11-26| .
#2009-11-27| 891.45
#2009-11-30| 936.73
#2009-12-01| 949.51
#2009-12-02| 974.22
#2009-12-03| 986.65
#2009-12-04| 990.83
#2009-12-07| 994.15
#2009-12-08| 985.56
#2009-12-09| 975.44
#2009-12-10| 983.68
#2009-12-11| 981.10
#2009-12-14| 995.72
#2009-12-15| 995.56
#2009-12-16| 986.11
#2009-12-17| 959.41
#2009-12-18| 943.14
#2009-12-21| 933.55
#2009-12-22| 942.02
#2009-12-23| 935.41
#2009-12-24| 953.49
#2009-12-25| .
#2009-12-28| 961.77
#2009-12-29| 947.81
#2009-12-30| 946.10
#2009-12-31| 946.10
#2010-01-01| .
#2010-01-04| 970.14
#2010-01-05| 982.94
#2010-01-06| 998.10
#2010-01-07| 985.04
#2010-01-08| 998.26
#2010-01-11|1032.11
#2010-01-12|1020.18
#2010-01-13|1000.52
#2010-01-14| 999.92
#2010-01-15| 996.03
#2010-01-18| .
#2010-01-19| 988.63
#2010-01-20| 971.20
#2010-01-21| 973.20
#2010-01-22| 930.32
#2010-01-25| 914.51
#2010-01-26| 896.24
#2010-01-27| 881.80
#2010-01-28| 908.10
#2010-01-29| 877.91
#2010-02-01| 885.99
#2010-02-02| 889.39
#2010-02-03| 914.14
#2010-02-04| 906.19
#2010-02-05| 850.11
#2010-02-08| 823.78
#2010-02-09| 852.97
#2010-02-10| 862.40
#2010-02-11| 887.57
#2010-02-12| 888.66
#2010-02-15| .
#2010-02-16| 884.13
#2010-02-17| 914.58
#2010-02-18| 900.37
#2010-02-19| 873.22
#2010-02-22| 907.90
#2010-02-23| 909.00
#2010-02-24| 898.41
#2010-02-25| 868.73
#2010-02-26| 870.77
#2010-03-01| 870.77
#2010-03-02| 898.38
#2010-03-03| 916.99
#2010-03-04| 916.71
#2010-03-05| 924.15
#2010-03-08| 950.30
#2010-03-09| 948.18
#2010-03-10| 944.50
#2010-03-11| 943.44
#2010-03-12| 952.76
#2010-03-15| 935.53
#2010-03-16| 937.43
#2010-03-17| 964.83
#2010-03-18| 952.14
#2010-03-19| 951.42
#2010-03-22| 937.97
#2010-03-23| 944.14
#2010-03-24| 939.24
#2010-03-25| 939.65
#2010-03-26| 951.05
#2010-03-29| 950.04
#2010-03-30| 983.45
#2010-03-31| 974.87
#2010-04-01| 995.55
#2010-04-02| .
#2010-04-05| 994.01
#2010-04-06| 998.81
#2010-04-07| 989.66
#2010-04-08| 982.80
#2010-04-09| 991.30
#2010-04-12|1011.71
#2010-04-13|1000.68
#2010-04-14|1046.13
#2010-04-15|1076.72
#2010-04-16|1066.26
#2010-04-19|1034.14
#2010-04-20|1036.18
#2010-04-21|1055.20
#2010-04-22|1042.56
#2010-04-23|1042.88
#2010-04-26|1062.61
#2010-04-27|1052.11
#2010-04-28|1016.92
#2010-04-29|1015.46
#2010-04-30|1030.58
#2010-05-03|1018.07
#2010-05-04|1013.40
#2010-05-05|1013.40
#2010-05-06| 951.52
#2010-05-07| 903.30
#2010-05-10| 954.38
#2010-05-11| 940.71
#2010-05-12| 916.43
#2010-05-13| 961.51
#2010-05-14| 949.47
#2010-05-17| 891.95
#2010-05-18| 898.80
#2010-05-19| 881.34
#2010-05-20| 856.59
#2010-05-21| 856.59
#2010-05-24| 854.61
#2010-05-25| 796.22
#2010-05-26| 783.25
#2010-05-27| 820.29
#2010-05-28| 852.33
#2010-05-31| .
#2010-06-01| 840.39
#2010-06-02| 840.39
#2010-06-03| 901.12
#2010-06-04| 886.36
#2010-06-07| 835.30
#2010-06-08| 853.78
#2010-06-09| 848.80
#2010-06-10| 844.92
#2010-06-11| 857.74
#2010-06-14| 881.00
#2010-06-15| 872.57
#2010-06-16| 890.83
#2010-06-17| 882.38
#2010-06-18| 892.09
#2010-06-21| 926.60
#2010-06-22| 909.17
#2010-06-23| 902.16
#2010-06-24| 910.84
#2010-06-25| 887.35
#2010-06-28| 903.12
#2010-06-29| 876.26
#2010-06-30| 858.44
#2010-07-01| 842.80
#2010-07-02| 843.71
#2010-07-05| .
#2010-07-06| 843.67
#2010-07-07| 839.63
#2010-07-08| 877.32
#2010-07-09| 912.31
#2010-07-12| 908.98
#2010-07-13| 903.27
#2010-07-14| 930.80
#2010-07-15| 925.91
#2010-07-16| 906.74
#2010-07-19| 885.92
#2010-07-20| 891.20
#2010-07-21| 884.30
#2010-07-22| 879.95
#2010-07-23| 924.05
#2010-07-26| 934.75
#2010-07-27| 936.61
#2010-07-28| 950.02
#2010-07-29| 956.38
#2010-07-30| 943.77
#2010-08-02| 960.76
#2010-08-03| 957.24
#2010-08-04| 955.18
#2010-08-05| 946.90
#2010-08-06| 960.53
#2010-08-09| 968.82
#2010-08-10| 953.66
#2010-08-11| 931.50
#2010-08-12| 901.52
#2010-08-13| 906.61
#2010-08-16| 891.57
#2010-08-17| 906.05
#2010-08-18| 910.66
#2010-08-19| 922.32
#2010-08-20| 902.47
#2010-08-23| 899.68
#2010-08-24| 891.37
#2010-08-25| 876.06
#2010-08-26| 872.86
#2010-08-27| 866.79
#2010-08-30| 895.18
#2010-08-31| 875.67
#2010-09-01| 893.96
#2010-09-02| 885.77
#2010-09-03| 887.71
#2010-09-06| .
#2010-09-07| 890.50
#2010-09-08| 884.28
#2010-09-09| 889.49
#2010-09-10| 908.80
#2010-09-13| 916.07
#2010-09-14| 926.05
#2010-09-15| 930.92
#2010-09-16| 918.01
#2010-09-17| 929.34
#2010-09-20| 940.60
#2010-09-21| 940.60
#2010-09-22| 940.60
#2010-09-23| 940.60
#2010-09-24| 949.57
#2010-09-27| 957.26
#2010-09-28| 949.14
#2010-09-29| 956.90
#2010-09-30| 959.78
#2010-10-01| 990.94
#2010-10-04|1013.98
#2010-10-05|1017.79
#2010-10-06|1030.98
#2010-10-07|1031.90
#2010-10-08|1025.44
#2010-10-11|1022.68
#2010-10-12|1009.32
#2010-10-13|1030.54
#2010-10-14|1043.70
#2010-10-15|1043.22
#2010-10-18|1017.42
#2010-10-19| 991.94
#2010-10-20|1008.54
#2010-10-21| 985.98
#2010-10-22| 990.88
#2010-10-25|1007.72
#2010-10-26|1004.81
#2010-10-27| 984.25
#2010-10-28| 986.18
#2010-10-29| 969.40
#2010-11-01| 990.87
#2010-11-02| 987.12
#2010-11-03|1000.96
#2010-11-04|1010.81
#2010-11-05|1019.48
#2010-11-08|1011.49
#2010-11-09|1010.37
#2010-11-10|1017.51
#2010-11-11| 986.88
#2010-11-12| 963.90
#2010-11-15| 974.20
#2010-11-16| 959.16
#2010-11-17| 941.84
#2010-11-18| 960.70
#2010-11-19| 963.54
#2010-11-22| 972.17
#2010-11-23| 965.60
#2010-11-24| 971.87
#2010-11-25| .
#2010-11-26| 959.98
#2010-11-29| 960.79
#2010-11-30| 957.76
#2010-12-01| 968.39
#2010-12-02| 975.88
#2010-12-03| 983.69
#2010-12-06|1008.77
#2010-12-07|1009.21
#2010-12-08| 998.29
#2010-12-09|1022.26
#2010-12-10|1022.42
#2010-12-13|1036.22
#2010-12-14|1040.78
#2010-12-15|1037.97
#2010-12-16|1035.66
#2010-12-17|1059.26
#2010-12-20|1077.02
#2010-12-21|1067.25
#2010-12-22|1062.47
#2010-12-23|1068.29
#2010-12-24| .
#2010-12-27|1079.44
#2010-12-28|1073.41
#2010-12-29|1094.26
#2010-12-30|1117.73
#2010-12-31|1117.73
#2011-01-03|1142.28
#2011-01-04|1153.93
#2011-01-05|1131.10
#2011-01-06|1119.32
#2011-01-07|1124.65
#2011-01-10|1115.77
#2011-01-11|1120.71
#2011-01-12|1118.14
#2011-01-13|1147.09
#2011-01-14|1166.36
#2011-01-17| .
#2011-01-18|1147.00
#2011-01-19|1162.54
#2011-01-20|1142.56
#2011-01-21|1110.59
#2011-01-24|1114.35
#2011-01-25|1116.54
#2011-01-26|1129.39
#2011-01-27|1122.29
#2011-01-28|1127.21
#2011-01-31|1100.96
#2011-02-01|1116.63
#2011-02-02|1116.63
#2011-02-03|1116.63
#2011-02-04|1116.63
#2011-02-07|1149.99
#2011-02-08|1151.74
#2011-02-09|1132.05
#2011-02-10|1102.00
#2011-02-11|1067.16
#2011-02-14|1094.29
#2011-02-15|1085.71
#2011-02-16|1078.48
#2011-02-17|1067.29
#2011-02-18|1089.81
#2011-02-21| .
#2011-02-22|1061.30
#2011-02-23|1064.39
#2011-02-24|1048.38
#2011-02-25|1050.70
#2011-02-28|1040.33
#2011-03-01|1040.33
#2011-03-02|1034.96
#2011-03-03|1070.30
#2011-03-04|1104.72
#2011-03-07|1087.52
#2011-03-08|1103.37
#2011-03-09|1116.30
#2011-03-10|1093.33
#2011-03-11|1074.78
#2011-03-14|1051.42
#2011-03-15|1021.06
#2011-03-16|1054.25
#2011-03-17|1050.60
#2011-03-18|1067.81
#2011-03-21|1071.53
#2011-03-22|1065.98
#2011-03-23|1055.07
#2011-03-24|1062.90
#2011-03-25|1084.58
#2011-03-28|1080.08
#2011-03-29|1083.21
#2011-03-30|1109.62
#2011-03-31|1142.57
#2011-04-01|1157.95
#2011-04-04|1183.30
#2011-04-05|1173.50
#2011-04-06|1153.24
#2011-04-07|1153.06
#2011-04-08|1152.20
#2011-04-11|1135.57
#2011-04-12|1115.11
#2011-04-13|1127.39
#2011-04-14|1122.88
#2011-04-15|1119.52
#2011-04-18|1096.84
#2011-04-19|1082.61
#2011-04-20|1122.16
#2011-04-21|1108.30
#2011-04-22| .
#2011-04-25|1116.22
#2011-04-26|1111.44
#2011-04-27|1141.31
#2011-04-28|1140.50
#2011-04-29|1177.93
#2011-05-02|1187.03
#2011-05-03|1179.22
#2011-05-04|1158.65
#2011-05-05|1158.65
#2011-05-06|1134.29
#2011-05-09|1124.95
#2011-05-10|1124.95
#2011-05-11|1145.11
#2011-05-12|1112.45
#2011-05-13|1078.20
#2011-05-16|1059.15
#2011-05-17|1068.69
#2011-05-18|1075.68
#2011-05-19|1055.96
#2011-05-20|1060.69
#2011-05-23|1033.91
#2011-05-24|1046.87
#2011-05-25|1030.78
#2011-05-26|1058.58
#2011-05-27|1063.17
#2011-05-30| .
#2011-05-31|1076.96
#2011-06-01|1097.36
#2011-06-02|1076.74
#2011-06-03|1100.02
#2011-06-06|1100.02
#2011-06-07|1102.46
#2011-06-08|1102.31
#2011-06-09|1076.50
#2011-06-10|1070.39
#2011-06-13|1073.18
#2011-06-14|1078.87
#2011-06-15|1080.69
#2011-06-16|1054.99
#2011-06-17|1036.30
#2011-06-20|1042.32
#2011-06-21|1084.27
#2011-06-22|1083.69
#2011-06-23|1083.23
#2011-06-24|1100.80
#2011-06-27|1083.16
#2011-06-28|1082.38
#2011-06-29|1104.47
#2011-06-30|1121.84
#2011-07-01|1128.27
#2011-07-04| .
#2011-07-05|1151.47
#2011-07-06|1161.70
#2011-07-07|1157.80
#2011-07-08|1153.77
#2011-07-11|1144.82
#2011-07-12|1114.97
#2011-07-13|1129.88
#2011-07-14|1130.57
#2011-07-15|1137.02
#2011-07-18|1125.49
#2011-07-19|1128.84
#2011-07-20|1154.95
#2011-07-21|1162.94
#2011-07-22|1181.11
#2011-07-25|1162.27
#2011-07-26|1185.99
#2011-07-27|1187.90
#2011-07-28|1173.97
#2011-07-29|1155.24
#2011-08-01|1171.93
#2011-08-02|1138.99
#2011-08-03|1101.58
#2011-08-04|1097.36
#2011-08-05|1061.28
#2011-08-08| 998.40
#2011-08-09| 941.26
#2011-08-10| 935.53
#2011-08-11| 920.46
#2011-08-12| 923.17
#2011-08-15| 923.17
#2011-08-16| 987.03
#2011-08-17| 994.25
#2011-08-18| 984.70
#2011-08-19| 929.31
#2011-08-22| 934.07
#2011-08-23| 945.70
#2011-08-24| 914.00
#2011-08-25| 910.22
#2011-08-26| 927.66
#2011-08-29| 954.98
#2011-08-30| 973.87
#2011-08-31|1002.65
#2011-09-01|1002.25
#2011-09-02| 985.37
#2011-09-05| .
#2011-09-06| 910.34
#2011-09-07| 942.56
#2011-09-08| 942.59
#2011-09-09| 916.71
#2011-09-12| 916.71
#2011-09-13| 916.71
#2011-09-14| 850.65
#2011-09-15| 831.90
#2011-09-16| 873.71
#2011-09-19| 855.17
#2011-09-20| 851.95
#2011-09-21| 859.78
#2011-09-22| 805.13
#2011-09-23| 751.30
#2011-09-26| 733.12
#2011-09-27| 795.91
#2011-09-28| 805.52
#2011-09-29| 827.61
#2011-09-30| 826.18
#2011-10-03| 826.18
#2011-10-04| 780.95
#2011-10-05| 771.93
#2011-10-06| 813.90
#2011-10-07| 847.36
#2011-10-10| 842.08
#2011-10-11| 857.42
#2011-10-12| 862.19
#2011-10-13| 887.26
#2011-10-14| 898.55
#2011-10-17| 908.04
#2011-10-18| 875.60
#2011-10-19| 889.39
#2011-10-20| 850.49
#2011-10-21| 857.81
#2011-10-24| 900.63
#2011-10-25| 909.49
#2011-10-26| 898.17
#2011-10-27| 933.43
#2011-10-28| 962.33
#2011-10-31| 942.11
#2011-11-01| 929.66
#2011-11-02| 908.76
#2011-11-03| 885.43
#2011-11-04| 928.07
#2011-11-07| 917.60
#2011-11-08| 898.83
#2011-11-09| 902.33
#2011-11-10| 834.25
#2011-11-11| 864.02
#2011-11-14| 879.33
#2011-11-15| 865.02
#2011-11-16| 842.32
#2011-11-17| 852.80
#2011-11-18| 828.46
#2011-11-21| 823.62
#2011-11-22| 824.87
#2011-11-23| 798.69
#2011-11-24| .
#2011-11-25| 803.39
#2011-11-28| 828.09
#2011-11-29| 846.12
#2011-11-30| 851.05
#2011-12-01| 897.30
#2011-12-02| 897.86
#2011-12-05| 894.78
#2011-12-06| 877.31
#2011-12-07| 889.36
#2011-12-08| 875.07
#2011-12-09| 842.13
#2011-12-12| 844.12
#2011-12-13| 820.11
#2011-12-14| 816.65
#2011-12-15| 796.27
#2011-12-16| 804.64
#2011-12-19| 773.29
#2011-12-20| 784.18
#2011-12-21| 829.90
#2011-12-22| 825.39
#2011-12-23| 834.82
#2011-12-26| .
#2011-12-27| 821.16
#2011-12-28| 821.39
#2011-12-29| 821.75
#2011-12-30| 821.75
#2012-01-02| .
#2012-01-03| 839.55
#2012-01-04| 829.51
#2012-01-05| 824.27
#2012-01-06| 810.91
#2012-01-09| 799.65
#2012-01-10| 814.78
#2012-01-11| 806.93
#2012-01-12| 817.53
#2012-01-13| 832.94
#2012-01-16| .
#2012-01-17| 867.02
#2012-01-18| 873.05
#2012-01-19| 884.61
#2012-01-20| 907.80
#2012-01-23| 907.80
#2012-01-24| 907.80
#2012-01-25| 910.67
#2012-01-26| 921.11
#2012-01-27| 941.67
#2012-01-30| 935.12
#2012-01-31| 936.56
#2012-02-01| 935.08
#2012-02-02| 963.77
#2012-02-03| 971.15
#2012-02-06| 982.25
#2012-02-07| 971.94
#2012-02-08| 983.67
#2012-02-09| 987.52
#2012-02-10| 966.25
#2012-02-13| 966.70
#2012-02-14| 962.87
#2012-02-15| 976.44
#2012-02-16| 945.26
#2012-02-17| 961.44
#2012-02-20| .
#2012-02-21| 955.19
#2012-02-22| 946.30
#2012-02-23| 939.37
#2012-02-24| 953.76
#2012-02-27| 943.70
#2012-02-28| 949.81
#2012-02-29| 956.69
#2012-03-01| 956.69
#2012-03-02| 961.47
#2012-03-05| 949.58
#2012-03-06| 939.38
#2012-03-07| 928.39
#2012-03-08| 952.75
#2012-03-09| 952.28
#2012-03-12| 943.54
#2012-03-13| 971.97
#2012-03-14| 985.41
#2012-03-15| 990.25
#2012-03-16| 987.17
#2012-03-19|1000.77
#2012-03-20| 989.38
#2012-03-21| 989.13
#2012-03-22| 998.58
#2012-03-23| 982.67
#2012-03-26| 973.86
#2012-03-27| 982.59
#2012-03-28| 975.13
#2012-03-29| 967.35
#2012-03-30| 962.08
#2012-04-02| 986.18
#2012-04-03| 994.49
#2012-04-04| 979.13
#2012-04-05| 974.77
#2012-04-06| .
#2012-04-09| 927.97
#2012-04-10| 932.30
#2012-04-11| 932.30
#2012-04-12| 935.18
#2012-04-13| 950.66
#2012-04-16| 930.80
#2012-04-17| 932.93
#2012-04-18| 934.11
#2012-04-19| 923.93
#2012-04-20| 914.48
#2012-04-23| 923.87
#2012-04-24| 914.71
#2012-04-25| 905.44
#2012-04-26| 904.59
#2012-04-27| 901.14
#2012-04-30| 891.53
#2012-05-01| 891.53
#2012-05-02| 908.78
#2012-05-03| 917.25
#2012-05-04| 920.99
#2012-05-07| 895.26
#2012-05-08| 911.10
#2012-05-09| 906.30
#2012-05-10| 901.33
#2012-05-11| 886.60
#2012-05-14| 883.65
#2012-05-15| 871.40
#2012-05-16| 848.68
#2012-05-17| 839.04
#2012-05-18| 801.73
#2012-05-21| 801.21
#2012-05-22| 827.81
#2012-05-23| 817.82
#2012-05-24| 814.41
#2012-05-25| 808.74
#2012-05-28| .
#2012-05-29| 825.09
#2012-05-30| 818.45
#2012-05-31| 821.77
#2012-06-01| 820.04
#2012-06-04| 797.51
#2012-06-05| 812.39
#2012-06-06| 812.39
#2012-06-07| 841.02
#2012-06-08| 831.80
#2012-06-11| 849.87
#2012-06-12| 838.61
#2012-06-13| 837.35
#2012-06-14| 849.37
#2012-06-15| 851.27
#2012-06-18| 870.52
#2012-06-19| 864.26
#2012-06-20| 871.92
#2012-06-21| 863.15
#2012-06-22| 836.10
#2012-06-25| 828.32
#2012-06-26| 829.05
#2012-06-27| 828.30
#2012-06-28| 829.03
#2012-06-29| 864.05
#2012-07-02| 863.66
#2012-07-03| 880.54
#2012-07-04| .
#2012-07-05| 873.55
#2012-07-06| 866.46
#2012-07-09| 854.84
#2012-07-10| 846.04
#2012-07-11| 850.04
#2012-07-12| 819.56
#2012-07-13| 825.70
#2012-07-16| 826.36
#2012-07-17| 835.91
#2012-07-18| 821.75
#2012-07-19| 816.36
#2012-07-20| 810.72
#2012-07-23| 786.51
#2012-07-24| 787.48
#2012-07-25| 770.44
#2012-07-26| 777.25
#2012-07-27| 806.96
#2012-07-30| 812.58
#2012-07-31| 836.17
#2012-08-01| 835.28
#2012-08-02| 826.01
#2012-08-03| 808.79
#2012-08-06| 823.57
#2012-08-07| 827.35
#2012-08-08| 839.68
#2012-08-09| 864.72
#2012-08-10| 867.06
#2012-08-13| 862.68
#2012-08-14| 873.36
#2012-08-15| 873.36
#2012-08-16| 871.27
#2012-08-17| 867.95
#2012-08-20| 870.01
#2012-08-21| 869.13
#2012-08-22| 863.75
#2012-08-23| 876.95
#2012-08-24| 850.50
#2012-08-27| 868.57
#2012-08-28| 862.93
#2012-08-29| 864.30
#2012-08-30| 850.04
#2012-08-31| 846.65
#2012-09-03| .
#2012-09-04| 851.57
#2012-09-05| 833.87
#2012-09-06| 840.15
#2012-09-07| 867.28
#2012-09-10| 864.84
#2012-09-11| 859.37
#2012-09-12| 873.40
#2012-09-13| 868.41
#2012-09-14| 921.14
#2012-09-17| 929.15
#2012-09-18| 928.43
#2012-09-19| 937.94
#2012-09-20| 924.43
#2012-09-21| 924.86
#2012-09-24| 906.72
#2012-09-25| 902.32
#2012-09-26| 893.96
#2012-09-27| 899.60
#2012-09-28| 907.39
#2012-10-01| 907.39
#2012-10-02| 901.57
#2012-10-03| 901.57
#2012-10-04| 896.37
#2012-10-05| 901.27
#2012-10-08| 889.72
#2012-10-09| 892.14
#2012-10-10| 874.59
#2012-10-11| 870.88
#2012-10-12| 877.40
#2012-10-15| 880.39
#2012-10-16| 884.37
#2012-10-17| 894.19
#2012-10-18| 900.81
#2012-10-19| 894.61
#2012-10-22| 893.85
#2012-10-23| 884.36
#2012-10-24| 883.46
#2012-10-25| 887.00
#2012-10-26| 878.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 890.98
#2012-11-01| 878.01
#2012-11-02| 888.91
#2012-11-05| 886.60
#2012-11-06| 894.22
#2012-11-07| 892.69
#2012-11-08| 869.75
#2012-11-09| 864.35
#2012-11-12| 858.00
#2012-11-13| 854.86
#2012-11-14| 857.22
#2012-11-15| 846.61
#2012-11-16| 841.01
#2012-11-19| 847.58
#2012-11-20| 849.97
#2012-11-21| 842.26
#2012-11-22| .
#2012-11-23| 842.88
#2012-11-26| 842.92
#2012-11-27| 851.02
#2012-11-28| 841.51
#2012-11-29| 861.15
#2012-11-30| 865.80
#2012-12-03| 863.53
#2012-12-04| 856.59
#2012-12-05| 864.41
#2012-12-06| 871.61
#2012-12-07| 873.53
#2012-12-10| 868.42
#2012-12-11| 885.40
#2012-12-12| 900.44
#2012-12-13| 917.11
#2012-12-14| 912.32
#2012-12-17| 911.99
#2012-12-18| 912.81
#2012-12-19| 912.81
#2012-12-20| 929.19
#2012-12-21| 935.20
#2012-12-24| 927.68
#2012-12-25| 927.68
#2012-12-26| 927.37
#2012-12-27| 924.79
#2012-12-28| 928.47
#2012-12-31| 928.47
#2013-01-01| 928.47
#2013-01-02| 953.40
#2013-01-03| 960.30
#2013-01-04| 959.92
#2013-01-07| 964.51
#2013-01-08| 954.97
#2013-01-09| 949.05
#2013-01-10| 948.11
#2013-01-11| 939.20
#2013-01-14| 951.91
#2013-01-15| 949.03
#2013-01-16| 949.56
#2013-01-17| 956.85
#2013-01-18| 977.98
#2013-01-21| 983.56
#2013-01-22| 984.40
#2013-01-23| 971.88
#2013-01-24| 969.37
#2013-01-25| 973.97
#2013-01-28| 982.25
#2013-01-29| 980.96
#2013-01-30| 977.36
#2013-01-31| 956.81
#2013-02-01| 956.31
#2013-02-04| 962.60
#2013-02-05| 943.22
#2013-02-06| 940.10
#2013-02-07| 937.76
#2013-02-08| 935.64
#2013-02-11| 935.64
#2013-02-12| 934.12
#2013-02-13| 957.43
#2013-02-14| 959.58
#2013-02-15| 962.96
#2013-02-18| 964.31
#2013-02-19| 965.55
#2013-02-20| 988.18
#2013-02-21| 974.26
#2013-02-22| 983.78
#2013-02-25| 984.44
#2013-02-26| 971.72
#2013-02-27| 973.02
#2013-02-28| 989.19
#2013-03-01| 989.19
#2013-03-04| 976.20
#2013-03-05| 977.39
#2013-03-06| 984.31
#2013-03-07| 973.21
#2013-03-08| 974.24
#2013-03-11| 969.37
#2013-03-12| 959.56
#2013-03-13| 949.10
#2013-03-14| 935.36
#2013-03-15| 928.46
#2013-03-18| 922.18
#2013-03-19| 918.34
#2013-03-20| 900.11
#2013-03-21| 891.50
#2013-03-22| 888.40
#2013-03-25| 916.63
#2013-03-26| 920.77
#2013-03-27| 922.90
#2013-03-28| 920.40
#2013-03-29| 929.12
#2013-04-01| 924.88
#2013-04-02| 908.52
#2013-04-03| 907.00
#2013-04-04| 895.91
#2013-04-05| 873.61
#2013-04-08| 864.60
#2013-04-09| 861.08
#2013-04-10| 879.04
#2013-04-11| 895.86
#2013-04-12| 882.74
#2013-04-15| 883.04
#2013-04-16| 886.99
#2013-04-17| 881.38
#2013-04-18| 864.67
#2013-04-19| 879.60
#2013-04-22| 892.60
#2013-04-23| 886.58
#2013-04-24| 904.33
#2013-04-25| 909.67
#2013-04-26| 902.79
#2013-04-29| 898.76
#2013-04-30| 907.32
#2013-05-01| 907.32
#2013-05-02| 893.54
#2013-05-03| 886.01
#2013-05-06| 888.48
#2013-05-07| 888.70
#2013-05-08| 902.16
#2013-05-09| 918.76
#2013-05-10| 895.40
#2013-05-13| 892.54
#2013-05-14| 902.75
#2013-05-15| 903.22
#2013-05-16| 917.14
#2013-05-17| 917.14
#2013-05-20| 916.96
#2013-05-21| 916.90
#2013-05-22| 923.38
#2013-05-23| 897.98
#2013-05-24| 915.22
#2013-05-27| 919.97
#2013-05-28| 917.47
#2013-05-29| 926.41
#2013-05-30| 925.51
#2013-05-31| 915.29
#2013-06-03| 916.31
#2013-06-04| 917.48
#2013-06-05| 904.24
#2013-06-06| 904.24
#2013-06-07| 898.43
#2013-06-10| 898.04
#2013-06-11| 889.59
#2013-06-12| 882.02
#2013-06-13| 860.72
#2013-06-14| 870.91
#2013-06-17| 876.93
#2013-06-18| 875.73
#2013-06-19| 873.13
#2013-06-20| 850.73
#2013-06-21| 831.08
#2013-06-24| 814.32
#2013-06-25| 808.43
#2013-06-26| 816.26
#2013-06-27| 831.21
#2013-06-28| 848.88
#2013-07-01| 854.07
#2013-07-02| 859.66
#2013-07-03| 837.55
#2013-07-04| 843.49
#2013-07-05| 844.92
#2013-07-08| 842.78
#2013-07-09| 856.93
#2013-07-10| 860.45
#2013-07-11| 891.68
#2013-07-12| 888.85
#2013-07-15| 887.26
#2013-07-16| 889.54
#2013-07-17| 893.39
#2013-07-18| 877.66
#2013-07-19| 881.31
#2013-07-22| 883.56
#2013-07-23| 906.55
#2013-07-24| 909.81
#2013-07-25| 903.06
#2013-07-26| 905.91
#2013-07-29| 904.83
#2013-07-30| 908.69
#2013-07-31| 902.24
#2013-08-01| 912.67
#2013-08-02| 914.85
#2013-08-05| 918.67
#2013-08-06| 910.86
#2013-08-07| 900.05
#2013-08-08| 909.00
#2013-08-09| 908.15
#2013-08-12| 902.17
#2013-08-13| 912.13
#2013-08-14| 906.40
#2013-08-15| 906.40
#2013-08-16| 904.24
#2013-08-19| 898.19
#2013-08-20| 889.07
#2013-08-21| 881.74
#2013-08-22| 866.45
#2013-08-23| 872.41
#2013-08-26| 875.97
#2013-08-27| 871.30
#2013-08-28| 862.11
#2013-08-29| 885.18
#2013-08-30| 901.08
#2013-09-02| 906.78
#2013-09-03| 926.32
#2013-09-04| 929.09
#2013-09-05| 929.11
#2013-09-06| 929.80
#2013-09-09| 948.51
#2013-09-10| 959.64
#2013-09-11| 964.72
#2013-09-12| 965.74
#2013-09-13| 955.25
#2013-09-16| 967.57
#2013-09-17| 971.69
#2013-09-18| 971.69
#2013-09-19| 971.69
#2013-09-20| 971.69
#2013-09-23| 994.83
#2013-09-24| 991.97
#2013-09-25| 977.44
#2013-09-26| 982.87
#2013-09-27| 982.89
#2013-09-30| 971.30
#2013-10-01| 976.45
#2013-10-02| 977.77
#2013-10-03| 977.77
#2013-10-04| 988.04
#2013-10-07| 985.11
#2013-10-08| 981.92
#2013-10-09| 981.92
#2013-10-10| 969.13
#2013-10-11| 997.77
#2013-10-14| 996.79
#2013-10-15|1011.20
#2013-10-16|1023.25
#2013-10-17|1036.93
#2013-10-18|1056.52
#2013-10-21|1053.52
#2013-10-22|1047.18
#2013-10-23|1034.71
#2013-10-24|1040.34
#2013-10-25|1029.80
#2013-10-28|1032.94
#2013-10-29|1035.56
#2013-10-30|1047.58
#2013-10-31|1033.30
#2013-11-01|1031.87
#2013-11-04|1007.73
#2013-11-05|1008.67
#2013-11-06|1008.68
#2013-11-07|1001.75
#2013-11-08| 992.30
#2013-11-11| 981.89
#2013-11-12| 987.15
#2013-11-13| 966.73
#2013-11-14| 965.62
#2013-11-15|1003.84
#2013-11-18|1004.62
#2013-11-19|1021.17
#2013-11-20|1009.08
#2013-11-21| 993.22
#2013-11-22|1001.71
#2013-11-25|1002.90
#2013-11-26|1007.36
#2013-11-27|1007.26
#2013-11-28|1015.06
#2013-11-29|1013.61
#2013-12-02|1018.59
#2013-12-03|1013.85
#2013-12-04| 999.62
#2013-12-05| 991.81
#2013-12-06| 992.99
#2013-12-09|1013.97
#2013-12-10|1015.74
#2013-12-11|1001.46
#2013-12-12| 993.78
#2013-12-13| 999.14
#2013-12-16| 995.59
#2013-12-17|1001.94
#2013-12-18|1020.89
#2013-12-19|1014.41
#2013-12-20|1023.66
#2013-12-23|1033.29
#2013-12-24|1039.45
#2013-12-25|1039.45
#2013-12-26|1045.68
#2013-12-27|1042.67
#2013-12-30|1058.13
#2013-12-31|1058.13
#2014-01-01|1058.13
#2014-01-02|1053.36
#2014-01-03|1021.38
#2014-01-06|1012.09
#2014-01-07|1004.49
#2014-01-08|1011.53
#2014-01-09|1018.35
#2014-01-10|1000.00
#2014-01-13|1010.14
#2014-01-14| 995.80
#2014-01-15|1000.92
#2014-01-16| 996.03
#2014-01-17| 989.19
#2014-01-20| 986.15
#2014-01-21| 992.29
#2014-01-22| 993.06
#2014-01-23| 971.13
#2014-01-24| 973.13
#2014-01-27| 957.21
#2014-01-28| 952.33
#2014-01-29| 991.45
#2014-01-30| 991.45
#2014-01-31| 994.34
#2014-02-03| 962.07
#2014-02-04| 941.95
#2014-02-05| 950.15
#2014-02-06| 950.55
#2014-02-07| 957.23
#2014-02-10| 945.30
#2014-02-11| 948.25
#2014-02-12| 966.43
#2014-02-13| 950.03
#2014-02-14| 959.06
#2014-02-17| 990.55
#2014-02-18| 984.21
#2014-02-19| 980.91
#2014-02-20| 965.61
#2014-02-21| 980.88
#2014-02-24| 978.54
#2014-02-25| 988.35
#2014-02-26| 994.23
#2014-02-27| 990.10
#2014-02-28| 997.61
#2014-03-03| 982.27
#2014-03-04| 978.51
#2014-03-05| 987.39
#2014-03-06|1000.34
#2014-03-07| 993.92
#2014-03-10| 972.86
#2014-03-11| 983.91
#2014-03-12| 964.51
#2014-03-13| 960.75
#2014-03-14| 948.16
#2014-03-17| 960.81
#2014-03-18| 960.32
#2014-03-19| 963.18
#2014-03-20| 942.87
#2014-03-21| 946.36
#2014-03-24| 955.45
#2014-03-25| 957.43
#2014-03-26| 982.11
#2014-03-27| 982.53
#2014-03-28| 989.25
#2014-03-31| 995.05
#2014-04-01|1000.82
#2014-04-02| 999.92
#2014-04-03| 987.24
#2014-04-04| 992.58
#2014-04-07| 988.81
#2014-04-08| 996.66
#2014-04-09|1021.20
#2014-04-10|1029.41
#2014-04-11|1028.41
#2014-04-14|1022.91
#2014-04-15|1015.31
#2014-04-16|1012.38
#2014-04-17|1015.78
#2014-04-18|1018.11
#2014-04-21|1013.21
#2014-04-22|1010.54
#2014-04-23|1008.48
#2014-04-24|1004.69
#2014-04-25| 986.94
#2014-04-28| 990.66
#2014-04-29| 993.04
#2014-04-30| 995.91
#2014-05-01| 995.91
#2014-05-02|1002.60
#2014-05-05|1002.60
#2014-05-06|1002.60
#2014-05-07| 998.46
#2014-05-08|1007.82
#2014-05-09|1011.36
#2014-05-12|1010.08
#2014-05-13|1023.51
#2014-05-14|1043.28
#2014-05-15|1049.08
#2014-05-16|1052.82
#2014-05-19|1064.58
#2014-05-20|1049.73
#2014-05-21|1030.76
#2014-05-22|1044.69
#2014-05-23|1046.72
#2014-05-26|1042.18
#2014-05-27|1032.50
#2014-05-28|1040.96
#2014-05-29|1040.18
#2014-05-30|1020.51
#2014-06-02|1023.91
#2014-06-03|1027.35
#2014-06-04|1027.35
#2014-06-05|1024.29
#2014-06-06|1024.29
#2014-06-09|1039.63
#2014-06-10|1046.89
#2014-06-11|1061.08
#2014-06-12|1052.28
#2014-06-13|1041.85
#2014-06-16|1039.80
#2014-06-17|1036.99
#2014-06-18|1028.64
#2014-06-19|1033.26
#2014-06-20|1016.30
#2014-06-23|1022.10
#2014-06-24|1034.76
#2014-06-25|1024.24
#2014-06-26|1040.58
#2014-06-27|1040.00
#2014-06-30|1045.47
#2014-07-01|1038.18
#2014-07-02|1048.73
#2014-07-03|1045.95
#2014-07-04|1043.64
#2014-07-07|1045.80
#2014-07-08|1046.46
#2014-07-09|1046.89
#2014-07-10|1046.09
#2014-07-11|1032.81
#2014-07-14|1035.49
#2014-07-15|1034.41
#2014-07-16|1030.13
#2014-07-17|1037.39
#2014-07-18|1026.16
#2014-07-21|1036.40
#2014-07-22|1047.36
#2014-07-23|1057.36
#2014-07-24|1048.98
#2014-07-25|1061.40
#2014-07-28|1093.77
#2014-07-29|1114.26
#2014-07-30|1133.87
#2014-07-31|1138.78
#2014-08-01|1131.29
#2014-08-04|1130.79
#2014-08-05|1132.87
#2014-08-06|1135.23
#2014-08-07|1134.37
#2014-08-08|1114.30
#2014-08-11|1127.87
#2014-08-12|1142.29
#2014-08-13|1145.34
#2014-08-14|1167.39
#2014-08-15|1167.39
#2014-08-18|1161.43
#2014-08-19|1176.28
#2014-08-20|1169.19
#2014-08-21|1140.60
#2014-08-22|1162.56
#2014-08-25|1161.61
#2014-08-26|1170.97
#2014-08-27|1196.79
#2014-08-28|1187.86
#2014-08-29|1183.16
#2014-09-01|1183.57
#2014-09-02|1173.92
#2014-09-03|1197.62
#2014-09-04|1194.88
#2014-09-05|1180.02
#2014-09-08|1180.02
#2014-09-09|1180.02
#2014-09-10|1180.02
#2014-09-11|1150.57
#2014-09-12|1156.89
#2014-09-15|1129.35
#2014-09-16|1136.05
#2014-09-17|1142.65
#2014-09-18|1140.27
#2014-09-19|1135.02
#2014-09-22|1133.57
#2014-09-23|1143.07
#2014-09-24|1141.20
#2014-09-25|1130.93
#2014-09-26|1101.77
#2014-09-29|1096.51
#2014-09-30|1082.09
#2014-10-01|1053.98
#2014-10-02|1059.98
#2014-10-03|1059.98
#2014-10-06|1054.45
#2014-10-07|1062.68
#2014-10-08|1047.57
#2014-10-09|1047.57
#2014-10-10|1053.62
#2014-10-13|1062.79
#2014-10-14|1057.27
#2014-10-15|1052.59
#2014-10-16|1048.44
#2014-10-17|1044.04
#2014-10-20|1057.39
#2014-10-21|1045.60
#2014-10-22|1076.50
#2014-10-23|1058.14
#2014-10-24|1053.32
#2014-10-27|1079.16
#2014-10-28|1082.56
#2014-10-29|1127.91
#2014-10-30|1122.17
#2014-10-31|1095.61
#2014-11-03|1087.65
#2014-11-04|1083.92
#2014-11-05|1080.97
#2014-11-06|1078.96
#2014-11-07|1061.07
#2014-11-10|1066.88
#2014-11-11|1057.46
#2014-11-12|1056.31
#2014-11-13|1053.31
#2014-11-14|1032.78
#2014-11-17|1046.50
#2014-11-18|1037.83
#2014-11-19|1039.92
#2014-11-20|1028.26
#2014-11-21|1027.79
#2014-11-24|1040.93
#2014-11-25|1047.21
#2014-11-26|1054.85
#2014-11-27|1052.72
#2014-11-28|1036.06
#2014-12-01|1017.27
#2014-12-02|1027.32
#2014-12-03|1022.41
#2014-12-04|1026.33
#2014-12-05|1025.30
#2014-12-08|1016.46
#2014-12-09|1021.67
#2014-12-10|1008.36
#2014-12-11| 999.46
#2014-12-12|1010.99
#2014-12-15|1004.46
#2014-12-16|1012.59
#2014-12-17|1006.34
#2014-12-18|1004.55
#2014-12-19|1002.02
#2014-12-22|1002.66
#2014-12-23|1000.65
#2014-12-24|1007.69
#2014-12-25|1007.69
#2014-12-26|1015.73
#2014-12-29| 989.82
#2014-12-30| 967.29
#2014-12-31| 967.29
#2015-01-01| 967.29
#2015-01-02| 961.75
#2015-01-05| 947.70
#2015-01-06| 951.27
#2015-01-07| 944.97
#2015-01-08| 976.26
#2015-01-09| 991.44
#2015-01-12| 975.78
#2015-01-13| 973.14
#2015-01-14| 985.73
#2015-01-15| 977.47
#2015-01-16| 963.59
#2015-01-19| 971.44
#2015-01-20| 962.73
#2015-01-21| 978.18
#2015-01-22| 977.01
#2015-01-23| 996.52
#2015-01-26|1008.61
#2015-01-27|1017.08
#2015-01-28| 996.63
#2015-01-29| 993.01
#2015-01-30| 977.71
#2015-02-02| 974.63
#2015-02-03| 984.66
#2015-02-04| 999.70
#2015-02-05| 966.66
#2015-02-06| 977.70
#2015-02-09| 960.92
#2015-02-10| 963.69
#2015-02-11| 965.16
#2015-02-12| 946.15
#2015-02-13| 963.03
#2015-02-16| 960.37
#2015-02-17| 956.38
#2015-02-18| 956.38
#2015-02-19| 956.38
#2015-02-20| 956.38
#2015-02-23| 955.18
#2015-02-24| 957.12
#2015-02-25| 972.96
#2015-02-26| 971.01
#2015-02-27| 970.30
#2015-03-02| 947.33
#2015-03-03| 957.02
#2015-03-04| 950.93
#2015-03-05| 945.61
#2015-03-06| 944.41
#2015-03-09| 930.99
#2015-03-10| 924.06
#2015-03-11| 898.73
#2015-03-12| 919.17
#2015-03-13| 912.40
#2015-03-16| 908.76
#2015-03-17| 937.72
#2015-03-18| 944.70
#2015-03-19| 962.08
#2015-03-20| 960.94
#2015-03-23| 969.96
#2015-03-24| 964.66
#2015-03-25| 953.46
#2015-03-26| 960.90
#2015-03-27| 962.33
#2015-03-30| 960.67
#2015-03-31| 969.12
#2015-04-01| 962.94
#2015-04-02| 968.02
#2015-04-03| 992.69
#2015-04-06| 981.54
#2015-04-07| 972.39
#2015-04-08| 967.91
#2015-04-09| 959.81
#2015-04-10| 986.55
#2015-04-13| 997.26
#2015-04-14|1041.60
#2015-04-15|1033.82
#2015-04-16|1051.83
#2015-04-17|1059.92
#2015-04-20|1066.57
#2015-04-21|1047.61
#2015-04-22|1053.98
#2015-04-23|1084.53
#2015-04-24|1102.98
#2015-04-27|1096.38
#2015-04-28|1093.10
#2015-04-29|1099.06
#2015-04-30|1086.74
#2015-05-01|1086.74
#2015-05-04|1104.05
#2015-05-05|1104.05
#2015-05-06|1087.34
#2015-05-07|1062.06
#2015-05-08|1055.61
#2015-05-11|1057.59
#2015-05-12|1059.47
#2015-05-13|1072.42
#2015-05-14|1083.25
#2015-05-15|1066.68
#2015-05-18|1065.14
#2015-05-19|1058.96
#2015-05-20|1067.30
#2015-05-21|1046.66
#2015-05-22|1074.64
#2015-05-25|1067.69
#2015-05-26|1044.53
#2015-05-27|1014.12
#2015-05-28|1018.11
#2015-05-29|1025.86
#2015-06-01|1002.95
#2015-06-02|1001.80
#2015-06-03|1009.20
#2015-06-04| 986.19
#2015-06-05| 979.46
#2015-06-08| 987.23
#2015-06-09| 986.44
#2015-06-10|1010.94
#2015-06-11|1012.84
#2015-06-12| 988.46
#2015-06-15| 976.10
#2015-06-16| 963.27
#2015-06-17| 964.61
#2015-06-18| 967.52
#2015-06-19| 969.08
#2015-06-22| 980.85
#2015-06-23| 994.83
#2015-06-24| 999.11
#2015-06-25| 994.63
#2015-06-26|1001.19
#2015-06-29| 976.20
#2015-06-30| 984.53
#2015-07-01| 979.91
#2015-07-02| 965.38
#2015-07-03| 972.09
#2015-07-06| 943.44
#2015-07-07| 951.78
#2015-07-08| 929.18
#2015-07-09| 932.60
#2015-07-10| 935.02
#2015-07-13| 957.14
#2015-07-14| 953.51
#2015-07-15| 932.57
#2015-07-16| 936.61
#2015-07-17| 922.13
#2015-07-20| 913.16
#2015-07-21| 914.79
#2015-07-22| 905.76
#2015-07-23| 901.40
#2015-07-24| 882.75
#2015-07-27| 891.08
#2015-07-28| 899.53
#2015-07-29| 899.01
#2015-07-30| 919.25
#2015-07-31| 926.51
#2015-08-03| 921.08
#2015-08-04| 934.11
#2015-08-05| 918.01
#2015-08-06| 922.52
#2015-08-07| 920.50
#2015-08-10| 934.05
#2015-08-11| 913.23
#2015-08-12| 901.51
#2015-08-13| 895.21
#2015-08-14| 895.21
#2015-08-17| 893.42
#2015-08-18| 901.05
#2015-08-19| 901.63
#2015-08-20| 890.47
#2015-08-21| 873.63
#2015-08-24| 843.11
#2015-08-25| 839.40
#2015-08-26| 856.44
#2015-08-27| 857.83
#2015-08-28| 882.61
#2015-08-31| 868.16
#2015-09-01| 866.52
#2015-09-02| 862.21
#2015-09-03| 843.22
#2015-09-04| 837.27
#2015-09-07| 822.13
#2015-09-08| 822.70
#2015-09-09| 859.29
#2015-09-10| 871.76
#2015-09-11| 864.14
#2015-09-14| 870.18
#2015-09-15| 871.50
#2015-09-16| 896.35
#2015-09-17| 911.59
#2015-09-18| 893.39
#2015-09-21| 877.69
#2015-09-22| 882.25
#2015-09-23| 859.50
#2015-09-24| 858.96
#2015-09-25| 854.22
#2015-09-28| 854.22
#2015-09-29| 854.22
#2015-09-30| 875.60
#2015-10-01| 885.33
#2015-10-02| 874.11
#2015-10-05| 880.08
#2015-10-06| 888.83
#2015-10-07| 886.59
#2015-10-08| 897.50
#2015-10-09| 897.50
#2015-10-12| 930.16
#2015-10-13| 921.14
#2015-10-14| 920.66
#2015-10-15| 944.96
#2015-10-16| 949.51
#2015-10-19| 962.69
#2015-10-20| 968.84
#2015-10-21| 972.95
#2015-10-22| 971.11
#2015-10-23| 991.67
#2015-10-26| 978.01
#2015-10-27| 976.54
#2015-10-28| 973.32
#2015-10-29| 954.12
#2015-10-30| 965.05
#2015-11-02| 972.66
#2015-11-03| 983.47
#2015-11-04| 982.79
#2015-11-05| 969.91
#2015-11-06| 957.52
#2015-11-09| 953.06
#2015-11-10| 940.73
#2015-11-11| 932.84
#2015-11-12| 938.81
#2015-11-13| 917.50
#2015-11-16| 889.58
#2015-11-17| 897.45
#2015-11-18| 887.21
#2015-11-19| 901.82
#2015-11-20| 902.47
#2015-11-23| 900.48
#2015-11-24| 912.16
#2015-11-25| 914.71
#2015-11-26| 910.73
#2015-11-27| 908.21
#2015-11-30| 887.61
#2015-12-01| 897.65
#2015-12-02| 886.27
#2015-12-03| 874.92
#2015-12-04| 877.24
#2015-12-07| 863.57
#2015-12-08| 850.53
#2015-12-09| 850.00
#2015-12-10| 860.27
#2015-12-11| 858.73
#2015-12-14| 850.51
#2015-12-15| 855.32
#2015-12-16| 876.93
#2015-12-17| 869.37
#2015-12-18| 858.61
#2015-12-21| 865.85
#2015-12-22| 870.80
#2015-12-23| 878.04
#2015-12-24| 880.78
#2015-12-25| 880.78
#2015-12-28| 874.57
#2015-12-29| 860.73
#2015-12-30| 849.34
#2015-12-31| 849.34
#2016-01-01| 849.34
#2016-01-04| 822.20
#2016-01-05| 827.83
#2016-01-06| 815.94
#2016-01-07| 800.30
#2016-01-08| 805.89
#2016-01-11| 785.78
#2016-01-12| 789.21
#2016-01-13| 807.53
#2016-01-14| 788.76
#2016-01-15| 770.28
#2016-01-18| 770.93
#2016-01-19| 759.53
#2016-01-20| 733.92
#2016-01-21| 732.98
#2016-01-22| 757.86
#2016-01-25| 765.16
#2016-01-26| 749.19
#2016-01-27| 760.62
#2016-01-28| 784.03
#2016-01-29| 801.70
#2016-02-01| 805.57
#2016-02-02| 789.53
#2016-02-03| 767.42
#2016-02-04| 794.45
#2016-02-05| 827.03
#2016-02-08| 827.03
#2016-02-09| 827.03
#2016-02-10| 827.03
#2016-02-11| 801.31
#2016-02-12| 787.18
#2016-02-15| 809.11
#2016-02-16| 807.40
#2016-02-17| 808.70
#2016-02-18| 810.96
#2016-02-19| 792.09
#2016-02-22| 786.35
#2016-02-23| 785.79
#2016-02-24| 789.60
#2016-02-25| 784.55
#2016-02-26| 784.86
#2016-02-29| 779.20
#2016-03-01| 779.60
#2016-03-02| 797.12
#2016-03-03| 813.97
#2016-03-04| 835.61
#2016-03-07| 848.09
#2016-03-08| 845.06
#2016-03-09| 833.98
#2016-03-10| 843.19
#2016-03-11| 849.66
#2016-03-14| 871.03
#2016-03-15| 862.65
#2016-03-16| 868.75
#2016-03-17| 887.93
#2016-03-18| 893.53
#2016-03-21| 894.60
#2016-03-22| 897.67
#2016-03-23| 893.37
#2016-03-24| 882.88
#2016-03-25| 878.59
#2016-03-28| 883.07
#2016-03-29| 890.95
#2016-03-30| 891.99
#2016-03-31| 904.22
#2016-04-01| 888.12
#2016-04-04| 889.95
#2016-04-05| 881.89
#2016-04-06| 881.63
#2016-04-07| 887.74
#2016-04-08| 879.25
#2016-04-11| 878.30
#2016-04-12| 884.24
#2016-04-13| 884.24
#2016-04-14| 917.75
#2016-04-15| 927.54
#2016-04-18| 907.53
#2016-04-19| 932.07
#2016-04-20| 933.19
#2016-04-21| 944.38
#2016-04-22| 941.61
#2016-04-25| 941.74
#2016-04-26| 929.65
#2016-04-27| 939.02
#2016-04-28| 935.01
#2016-04-29| 923.74
#2016-05-02| 909.42
#2016-05-03| 903.98
#2016-05-04| 887.84
#2016-05-05| 887.84
#2016-05-06| 887.84
#2016-05-09| 871.37
#2016-05-10| 872.60
#2016-05-11| 877.28
#2016-05-12| 875.08
#2016-05-13| 859.76
#2016-05-16| 853.63
#2016-05-17| 856.51
#2016-05-18| 850.76
#2016-05-19| 859.59
#2016-05-20| 847.71
#2016-05-23| 847.61
#2016-05-24| 832.32
#2016-05-25| 856.46
#2016-05-26| 852.62
#2016-05-27| 855.13
#2016-05-30| 841.00
#2016-05-31| 851.73
#2016-06-01| 845.10
#2016-06-02| 853.38
#2016-06-03| 849.51
#2016-06-06| 849.51
#2016-06-07| 874.07
#2016-06-08| 893.16
#2016-06-09| 892.98
#2016-06-10| 875.58
#2016-06-13| 857.22
#2016-06-14| 845.65
#2016-06-15| 831.56
#2016-06-16| 828.38
#2016-06-17| 828.02
#2016-06-20| 855.76
#2016-06-21| 853.40
#2016-06-22| 862.78
#2016-06-23| 873.80
#2016-06-24| 820.06
#2016-06-27| 806.86
#2016-06-28| 812.57
#2016-06-29| 829.29
#2016-06-30| 839.26
#2016-07-01| 850.25
#2016-07-04| 843.66
#2016-07-05| 829.38
#2016-07-06| 808.15
#2016-07-07| 822.32
#2016-07-08| 812.10
#2016-07-11| 833.39
#2016-07-12| 846.65
#2016-07-13| 852.68
#2016-07-14| 853.08
#2016-07-15| 874.43
#2016-07-18| 868.58
#2016-07-19| 871.73
#2016-07-20| 861.39
#2016-07-21| 869.02
#2016-07-22| 882.27
#2016-07-25| 903.28
#2016-07-26| 904.85
#2016-07-27| 907.85
#2016-07-28| 906.19
#2016-07-29| 903.21
#2016-08-01| 931.48
#2016-08-02| 923.50
#2016-08-03| 900.85
#2016-08-04| 906.51
#2016-08-05| 921.05
#2016-08-08| 941.58
#2016-08-09| 953.10
#2016-08-10| 963.07
#2016-08-11| 956.54
#2016-08-12| 953.27
#2016-08-15| 953.27
#2016-08-16| 954.67
#2016-08-17| 943.58
#2016-08-18| 951.12
#2016-08-19| 927.63
#2016-08-22| 914.30
#2016-08-23| 927.32
#2016-08-24| 918.25
#2016-08-25| 936.47
#2016-08-26| 929.83
#2016-08-29| 933.98
#2016-08-30| 946.68
#2016-08-31| 951.18
#2016-09-01| 965.35
#2016-09-02| 960.23
#2016-09-05| 982.40
#2016-09-06| 981.49
#2016-09-07|1000.66
#2016-09-08| 995.62
#2016-09-09| 990.36
#2016-09-12| 974.96
#2016-09-13| 948.31
#2016-09-14| 948.31
#2016-09-15| 948.31
#2016-09-16| 948.31
#2016-09-19| 950.93
#2016-09-20| 944.42
#2016-09-21| 957.23
#2016-09-22| 963.43
#2016-09-23| 977.35
#2016-09-26| 969.59
#2016-09-27| 978.49
#2016-09-28| 975.43
#2016-09-29| 977.17
#2016-09-30| 963.97
#2016-10-03| 963.97
#2016-10-04| 968.42
#2016-10-05| 956.92
#2016-10-06| 965.70
#2016-10-07| 959.40
#2016-10-10| 978.19
#2016-10-11| 983.49
#2016-10-12| 977.77
#2016-10-13| 954.18
#2016-10-14| 965.92
#2016-10-17| 970.79
#2016-10-18|1000.76
#2016-10-19|1009.94
#2016-10-20|1013.75
#2016-10-21|1006.62
#2016-10-24|1026.60
#2016-10-25|1031.75
#2016-10-26|1006.29
#2016-10-27|1008.72
#2016-10-28|1001.33
#2016-10-31|1006.71
#2016-11-01| 998.75
#2016-11-02| 980.75
#2016-11-03| 992.29
#2016-11-04| 984.83
#2016-11-07| 990.84
#2016-11-08| 985.59
#2016-11-09| 967.39
#2016-11-10|1000.38
#2016-11-11|1011.26
#2016-11-14|1001.92
#2016-11-15| 998.57
#2016-11-16| 984.30
#2016-11-17| 976.55
#2016-11-18| 977.26
#2016-11-21| 971.03
#2016-11-22| 972.67
#2016-11-23| 994.66
#2016-11-24| 989.22
#2016-11-25| 990.54
#2016-11-28| 992.60
#2016-11-29| 992.67
#2016-11-30| 987.45
#2016-12-01| 989.57
#2016-12-02| 986.14
#2016-12-05| 978.76
#2016-12-06| 983.32
#2016-12-07| 998.23
#2016-12-08|1039.71
#2016-12-09|1022.37
#2016-12-12|1024.71
#2016-12-13|1018.42
#2016-12-14|1022.14
#2016-12-15|1001.62
#2016-12-16|1014.76
#2016-12-19|1013.10
#2016-12-20|1002.54
#2016-12-21| 986.68
#2016-12-22| 983.20
#2016-12-23| 972.75
#2016-12-26| 975.75
#2016-12-27| 973.14
#2016-12-28| 951.45
#2016-12-29| 941.61
#2016-12-30| 941.61
#2017-01-02| 933.43
#2017-01-03| 949.35
#2017-01-04| 961.46
#2017-01-05| 959.05
#2017-01-06| 954.75
#2017-01-09| 936.25
#2017-01-10| 945.96
#2017-01-11| 951.19
#2017-01-12| 966.17
#2017-01-13| 969.43
#2017-01-16| 980.55
#2017-01-17|1002.18
#2017-01-18|1012.13
#2017-01-19| 995.08
#2017-01-20|1001.60
#2017-01-23| 991.40
#2017-01-24| 988.37
#2017-01-25| 998.66
#2017-01-26|1012.61
#2017-01-27|1015.58
#2017-01-30|1015.58
#2017-01-31|1011.93
#2017-02-01|1023.11
#2017-02-02|1028.23
#2017-02-03|1035.99
#2017-02-06|1051.84
#2017-02-07|1052.12
#2017-02-08|1046.07
#2017-02-09|1051.45
#2017-02-10|1061.95
#2017-02-13|1065.45
#2017-02-14|1080.15
#2017-02-15|1063.12
#2017-02-16|1049.65
#2017-02-17|1048.54
#2017-02-20|1040.03
#2017-02-21|1050.05
#2017-02-22|1049.14
#2017-02-23|1054.33
#2017-02-24|1059.37
#2017-02-27|1033.54
#2017-02-28|1051.58
#2017-03-01|1051.58
#2017-03-02|1059.15
#2017-03-03|1039.44
#2017-03-06|1031.08
#2017-03-07|1048.41
#2017-03-08|1058.90
#2017-03-09|1041.23
#2017-03-10|1049.67
#2017-03-13|1087.50
#2017-03-14|1103.07
#2017-03-15|1104.97
#2017-03-16|1112.46
#2017-03-17|1125.86
#2017-03-20|1123.81
#2017-03-21|1114.64
#2017-03-22|1091.78
#2017-03-23|1106.86
#2017-03-24|1110.16
#2017-03-27|1099.67
#2017-03-28|1096.82
#2017-03-29|1091.28
#2017-03-30|1083.78
#2017-03-31|1080.02
#2017-04-03|1087.00
#2017-04-04|1073.74
#2017-04-05|1082.43
#2017-04-06|1073.09
#2017-04-07|1068.57
#2017-04-10|1041.27
#2017-04-11|1037.66
#2017-04-12|1037.26
#2017-04-13|1071.74
#2017-04-14|1067.68
#2017-04-17|1083.52
#2017-04-18|1076.67
#2017-04-19|1076.70
#2017-04-20|1077.22
#2017-04-21|1088.55
#2017-04-24|1115.38
#2017-04-25|1121.63
#2017-04-26|1121.01
#2017-04-27|1112.31
#2017-04-28|1094.25
#2017-05-01|1094.25
#2017-05-02|1115.72
#2017-05-03|1115.72
#2017-05-04|1123.97
#2017-05-05|1123.97
#2017-05-08|1152.71
#2017-05-09|1152.71
#2017-05-10|1142.92
#2017-05-11|1176.79
#2017-05-12|1165.12
#2017-05-15|1183.22
#2017-05-16|1188.43
#2017-05-17|1170.36
#2017-05-18|1154.19
#2017-05-19|1154.49
#2017-05-22|1165.77
#2017-05-23|1175.36
#2017-05-24|1166.45
#2017-05-25|1189.45
#2017-05-26|1192.17
#2017-05-29|1187.93
#2017-05-30|1176.58
#2017-05-31|1180.40
#2017-06-01|1170.81
#2017-06-02|1194.02
#2017-06-05|1198.52
#2017-06-06|1198.52
#2017-06-07|1195.32
#2017-06-08|1197.58
#2017-06-09|1205.50
#2017-06-12|1210.71
#2017-06-13|1207.33
#2017-06-14|1214.75
#2017-06-15|1198.49
#2017-06-16|1191.59
#2017-06-19|1190.00
#2017-06-20|1177.78
#2017-06-21|1149.33
#2017-06-22|1164.54
#2017-06-23|1172.19
#2017-06-26|1170.73
#2017-06-27|1171.14
#2017-06-28|1189.98
#2017-06-29|1215.98
#2017-06-30|1204.13
#2017-07-03|1206.90
#2017-07-04|1209.39
#2017-07-05|1200.07
#2017-07-06|1198.15
#2017-07-07|1201.03
#2017-07-10|1222.08
#2017-07-11|1227.11
#2017-07-12|1224.58
#2017-07-13|1232.98
#2017-07-14|1241.98
#2017-07-17|1253.80
#2017-07-18|1262.14
#2017-07-19|1267.51
#2017-07-20|1266.09
#2017-07-21|1309.54
#2017-07-24|1321.18
#2017-07-25|1315.53
#2017-07-26|1314.78
#2017-07-27|1326.00
#2017-07-28|1301.11
#2017-07-31|1309.88
#2017-08-01|1330.11
#2017-08-02|1311.36
#2017-08-03|1292.59
#2017-08-04|1299.80
#2017-08-07|1311.14
#2017-08-08|1306.41
#2017-08-09|1285.30
#2017-08-10|1266.36
#2017-08-11|1240.28
#2017-08-14|1253.97
#2017-08-15|1253.97
#2017-08-16|1258.57
#2017-08-17|1257.85
#2017-08-18|1242.29
#2017-08-21|1236.58
#2017-08-22|1247.09
#2017-08-23|1248.39
#2017-08-24|1250.90
#2017-08-25|1279.39
#2017-08-28|1277.99
#2017-08-29|1261.31
#2017-08-30|1256.32
#2017-08-31|1236.53
#2017-09-01|1225.75
#2017-09-04|1196.84
#2017-09-05|1158.09
#2017-09-06|1141.51
#2017-09-07|1175.46
#2017-09-08|1172.30
#2017-09-11|1174.89
#2017-09-12|1180.77
#2017-09-13|1174.98
#2017-09-14|1181.47
#2017-09-15|1200.09
#2017-09-18|1225.25
#2017-09-19|1215.65
#2017-09-20|1220.06
#2017-09-21|1216.89
#2017-09-22|1229.37
#2017-09-25|1209.56
#2017-09-26|1195.93
#2017-09-27|1180.78
#2017-09-28|1187.09
#2017-09-29|1192.83
#2017-10-02|1192.83
#2017-10-03|1192.83
#2017-10-04|1192.83
#2017-10-05|1192.83
#2017-10-06|1192.83
#2017-10-09|1192.83
#2017-10-10|1225.94
#2017-10-11|1233.23
#2017-10-12|1251.89
#2017-10-13|1249.66
#2017-10-16|1238.88
#2017-10-17|1225.58
#2017-10-18|1221.01
#2017-10-19|1233.04
#2017-10-20|1243.59
#2017-10-23|1232.05
#2017-10-24|1247.23
#2017-10-25|1274.21
#2017-10-26|1269.36
#2017-10-27|1258.52
#2017-10-30|1256.09
#2017-10-31|1253.73
#2017-11-01|1266.91
#2017-11-02|1262.54
#2017-11-03|1277.47
#2017-11-06|1247.51
#2017-11-07|1248.96
#2017-11-08|1228.01
#2017-11-09|1231.70
#2017-11-10|1225.01
#2017-11-13|1213.99
#2017-11-14|1219.24
#2017-11-15|1237.04
#2017-11-16|1262.15
#2017-11-17|1257.07
#2017-11-20|1245.78
#2017-11-21|1237.87
#2017-11-22|1260.61
#2017-11-23|1262.38
#2017-11-24|1265.71
#2017-11-27|1260.71
#2017-11-28|1274.19
#2017-11-29|1287.50
#2017-11-30|1271.59
#2017-12-01|1245.08
#2017-12-04|1267.27
#2017-12-05|1272.03
#2017-12-06|1263.63
#2017-12-07|1254.55
#2017-12-08|1256.44
#2017-12-11|1259.37
#2017-12-12|1247.55
#2017-12-13|1278.21
#2017-12-14|1290.43
#2017-12-15|1301.87
#2017-12-18|1292.96
#2017-12-19|1297.75
#2017-12-20|1314.54
#2017-12-21|1307.08
#2017-12-22|1309.32
#2017-12-25|1309.32
#2017-12-26|1329.77
#2017-12-27|1307.06
#2017-12-28|1315.32
#2017-12-29|1315.32
#2018-01-01|1315.32
#2018-01-02|1325.19
#2018-01-03|1324.27
#2018-01-04|1317.54
#2018-01-05|1331.81
#2018-01-08|1365.00
#2018-01-09|1376.86
#2018-01-10|1368.40
#2018-01-11|1376.99
#2018-01-12|1400.72
#2018-01-15|1409.06
#2018-01-16|1388.90
#2018-01-17|1383.57
#2018-01-18|1375.50
#2018-01-19|1407.65
#2018-01-22|1379.72
#2018-01-23|1419.38
#2018-01-24|1401.99
#2018-01-25|1405.65
#2018-01-26|1399.07
#2018-01-29|1407.05
#2018-01-30|1388.66
#2018-01-31|1410.46
#2018-02-01|1400.70
#2018-02-02|1389.58
#2018-02-05|1386.75
#2018-02-06|1337.65
#2018-02-07|1319.68
#2018-02-08|1307.44
#2018-02-09|1279.62
#2018-02-12|1334.74
#2018-02-13|1329.59
#2018-02-14|1335.30
#2018-02-15|1335.30
#2018-02-16|1335.30
#2018-02-19|1379.47
#2018-02-20|1360.79
#2018-02-21|1356.96
#2018-02-22|1343.82
#2018-02-23|1371.04
#2018-02-26|1367.42
#2018-02-27|1356.56
#2018-02-28|1334.82
#2018-03-01|1337.07
#2018-03-02|1323.20
#2018-03-05|1301.54
#2018-03-06|1303.23
#2018-03-07|1295.29
#2018-03-08|1306.54
#2018-03-09|1317.98
#2018-03-12|1353.23
#2018-03-13|1320.26
#2018-03-14|1311.81
#2018-03-15|1309.14
#2018-03-16|1322.99
#2018-03-19|1316.85
#2018-03-20|1322.23
#2018-03-21|1317.33
#2018-03-22|1332.95
#2018-03-23|1279.48
#2018-03-26|1273.28
#2018-03-27|1296.10
#2018-03-28|1271.75
#2018-03-29|1291.07
#2018-03-30|1291.52
#2018-04-02|1289.94
#2018-04-03|1260.63
#2018-04-04|1245.75
#2018-04-05|1247.76
#2018-04-06|1241.46
#2018-04-09|1236.61
#2018-04-10|1255.73
#2018-04-11|1249.49
#2018-04-12|1250.83
#2018-04-13|1266.86
#2018-04-16|1261.45
#2018-04-17|1263.66
#2018-04-18|1271.09
#2018-04-19|1284.29
#2018-04-20|1276.20
#2018-04-23|1299.07
#2018-04-24|1309.24
#2018-04-25|1294.11
#2018-04-26|1299.02
#2018-04-27|1302.39
#2018-04-30|1326.04
#2018-05-01|1326.04
#2018-05-02|1305.24
#2018-05-03|1297.01
#2018-05-04|1283.54
#2018-05-07|1283.54
#2018-05-08|1278.59
#2018-05-09|1271.39
#2018-05-10|1288.11
#2018-05-11|1303.88
#2018-05-14|1310.63
#2018-05-15|1286.83
#2018-05-16|1290.38
#2018-05-17|1277.29
#2018-05-18|1269.49
#2018-05-21|1262.32
#2018-05-22|1262.32
#2018-05-23|1252.43
#2018-05-24|1252.96
#2018-05-25|1241.08
#2018-05-28|1245.88
#2018-05-29|1238.14
#2018-05-30|1197.96
#2018-05-31|1188.08
#2018-06-01|1199.52
#2018-06-04|1236.83
#2018-06-05|1247.37
#2018-06-06|1247.37
#2018-06-07|1275.52
#2018-06-08|1263.27
#2018-06-11|1273.48
#2018-06-12|1271.58
#2018-06-13|1271.58
#2018-06-14|1242.57
#2018-06-15|1202.92
#2018-06-18|1209.19
#2018-06-19|1198.28
#2018-06-20|1204.28
#2018-06-21|1157.58
#2018-06-22|1169.18
#2018-06-25|1169.47
#2018-06-26|1170.30
#2018-06-27|1162.72
#2018-06-28|1133.52
#2018-06-29|1149.97
#2018-07-02|1129.28
#2018-07-03|1128.38
#2018-07-04|1132.53
#2018-07-05|1132.95
#2018-07-06|1164.32
#2018-07-09|1182.49
#2018-07-10|1165.13
#2018-07-11|1152.97
#2018-07-12|1133.85
#2018-07-13|1163.98
#2018-07-16|1142.82
#2018-07-17|1156.43
#2018-07-18|1141.09
#2018-07-19|1122.37
#2018-07-20|1129.04
#2018-07-23|1148.33
#2018-07-24|1139.43
#2018-07-25|1155.17
#2018-07-26|1147.62
#2018-07-27|1156.51
#2018-07-30|1157.62
#2018-07-31|1157.40
#2018-08-01|1159.80
#2018-08-02|1128.58
#2018-08-03|1132.33
#2018-08-06|1148.89
#2018-08-07|1142.14
#2018-08-08|1151.42
#2018-08-09|1143.67
#2018-08-10|1127.23
#2018-08-13|1104.74
#2018-08-14|1114.21
#2018-08-15|1114.21
#2018-08-16|1105.83
#2018-08-17|1117.84
#2018-08-20|1120.05
#2018-08-21|1129.91
#2018-08-22|1120.15
#2018-08-23|1110.49
#2018-08-24|1118.49
#2018-08-27|1136.71
#2018-08-28|1147.29
#2018-08-29|1146.69
#2018-08-30|1132.73
#2018-08-31|1134.33
#2018-09-03|1134.73
#2018-09-04|1129.27
#2018-09-05|1103.36
#2018-09-06|1098.17
#2018-09-07|1108.64
#2018-09-10|1101.69
#2018-09-11|1104.43
#2018-09-12|1106.90
#2018-09-13|1121.71
#2018-09-14|1121.72
#2018-09-17|1103.05
#2018-09-18|1098.52
#2018-09-19|1104.65
#2018-09-20|1124.76
#2018-09-21|1157.62
#2018-09-24|1157.62
#2018-09-25|1157.62
#2018-09-26|1157.62
#2018-09-27|1172.68
#2018-09-28|1194.41
#2018-10-01|1202.19
#2018-10-02|1184.60
#2018-10-03|1184.60
#2018-10-04|1187.07
#2018-10-05|1184.80
#2018-10-08|1174.89
#2018-10-09|1174.89
#2018-10-10|1169.80
#2018-10-11|1106.17
#2018-10-12|1109.54
#2018-10-15|1111.04
#2018-10-16|1110.36
#2018-10-17|1126.30
#2018-10-18|1105.75
#2018-10-19|1107.37
#2018-10-22|1137.58
#2018-10-23|1101.21
#2018-10-24|1128.49
#2018-10-25|1102.51
#2018-10-26|1092.88
#2018-10-29|1096.71
#2018-10-30|1056.06
#2018-10-31|1058.73
#2018-11-01|1052.41
#2018-11-02|1093.02
#2018-11-05|1079.95
#2018-11-06|1085.74
#2018-11-07|1082.03
#2018-11-08|1095.04
#2018-11-09|1083.07
#2018-11-12|1086.89
#2018-11-13|1081.45
#2018-11-14|1075.74
#2018-11-15|1078.81
#2018-11-16|1079.20
#2018-11-19|1073.22
#2018-11-20|1081.14
#2018-11-21|1068.71
#2018-11-22|1070.43
#2018-11-23|1061.22
#2018-11-26|1068.34
#2018-11-27|1073.68
#2018-11-28|1069.89
#2018-11-29|1083.65
#2018-11-30|1060.42
#2018-12-03|1072.64
#2018-12-04|1083.02
#2018-12-05|1075.67
#2018-12-06|1060.97
#2018-12-07|1054.19
#2018-12-10|1029.17
#2018-12-11|1022.43
#2018-12-12|1037.31
#2018-12-13|1047.56
#2018-12-14|1049.12
#2018-12-17|1048.70
#2018-12-18|1058.99
#2018-12-19|1067.17
#2018-12-20|1063.79
#2018-12-21|1075.10
#2018-12-24|1072.17
#2018-12-25|1072.17
#2018-12-26|1052.99
#2018-12-27|1020.73
#2018-12-28|1033.81
#2018-12-31|1033.81
#2019-01-01|1033.81
#2019-01-02|1018.02
#2019-01-03|1012.85
#2019-01-04|1010.96
#2019-01-07|1012.46
#2019-01-08|1004.55
#2019-01-09|1019.46
#2019-01-10|1010.57
#2019-01-11|1013.75
#2019-01-14| 999.70
#2019-01-15|1032.97
#2019-01-16|1050.06
#2019-01-17|1054.25
#2019-01-18|1046.60
#2019-01-21|1035.05
#2019-01-22|1032.78
#2019-01-23|1036.58
#2019-01-24|1053.48
#2019-01-25|1066.16
#2019-01-28|1064.66
#2019-01-29|1067.87
#2019-01-30|1075.58
#2019-01-31|1092.36
#2019-02-01|1109.10
#2019-02-04|1109.10
#2019-02-05|1109.10
#2019-02-06|1109.10
#2019-02-07|1103.90
#2019-02-08|1103.77
#2019-02-11|1098.12
#2019-02-12|1090.67
#2019-02-13|1117.57
#2019-02-14|1131.38
#2019-02-15|1110.18
#2019-02-18|1118.11
#2019-02-19|1107.64
#2019-02-20|1114.74
#2019-02-21|1117.36
#2019-02-22|1115.81
#2019-02-25|1125.14
#2019-02-26|1113.54
#2019-02-27|1111.79
#2019-02-28|1106.00
#2019-03-01|1109.63
#2019-03-04|1090.54
#2019-03-05|1089.59
#2019-03-06|1084.47
#2019-03-07|1077.25
#2019-03-08|1051.24
#2019-03-11|1067.45
#2019-03-12|1077.53
#2019-03-13|1070.90
#2019-03-14|1078.10
#2019-03-15|1098.42
#2019-03-18|1108.14
#2019-03-19|1107.23
#2019-03-20|1105.08
#2019-03-21|1089.27
#2019-03-22|1083.25
#2019-03-25|1066.68
#2019-03-26|1064.40
#2019-03-27|1064.49
#2019-03-28|1051.30
#2019-03-29|1059.23
#2019-04-01|1093.04
#2019-04-02|1101.78
#2019-04-03|1109.64
#2019-04-04|1108.95
#2019-04-05|1112.00
#2019-04-08|1101.08
#2019-04-09|1098.90
#2019-04-10|1109.65
#2019-04-11|1107.21
#2019-04-12|1112.11
#2019-04-15|1123.57
#2019-04-16|1121.18
#2019-04-17|1119.13
#2019-04-18|1108.09
#2019-04-19|1099.86
#2019-04-22|1091.58
#2019-04-23|1101.72
#2019-04-24|1082.64
#2019-04-25|1080.48
#2019-04-26|1066.71
#2019-04-29|1088.40
#2019-04-30|1071.41
#2019-05-01|1071.41
#2019-05-02|1085.22
#2019-05-03|1073.31
#2019-05-06|1073.31
#2019-05-07|1079.54
#2019-05-08|1074.26
#2019-05-09|1041.39
#2019-05-10|1049.54
#2019-05-13|1031.97
#2019-05-14|1023.59
#2019-05-15|1027.81
#2019-05-16|1022.25
#2019-05-17|1015.67
#2019-05-20|1024.54
#2019-05-21|1029.68
#2019-05-22|1030.76
#2019-05-23|1034.45
#2019-05-24|1044.51
#2019-05-27|1044.72
#2019-05-28|1047.31
#2019-05-29|1016.25
#2019-05-30|1020.65
#2019-05-31|1006.52
#2019-06-03|1032.26
#2019-06-04|1038.14
#2019-06-05|1028.30
#2019-06-06|1028.30
#2019-06-07|1026.01
#2019-06-10|1036.74
#2019-06-11|1036.97
#2019-06-12|1040.38
#2019-06-13|1029.75
#2019-06-14|1028.86
#2019-06-17|1028.55
#2019-06-18|1034.95
#2019-06-19|1051.06
#2019-06-20|1051.13
#2019-06-21|1049.24
#2019-06-24|1059.13
#2019-06-25|1056.96
#2019-06-26|1060.01
#2019-06-27|1064.39
#2019-06-28|1063.33
#2019-07-01|1066.97
#2019-07-02|1051.76
#2019-07-03|1025.78
#2019-07-04|1031.83
#2019-07-05|1022.98
#2019-07-08| 999.25
#2019-07-09| 994.79
#2019-07-10| 996.21
#2019-07-11|1007.91
#2019-07-12|1008.23
#2019-07-15|1010.13
#2019-07-16|1016.80
#2019-07-17|1014.51
#2019-07-18|1008.69
#2019-07-19|1030.60
#2019-07-22|1020.41
#2019-07-23|1031.77
#2019-07-24|1022.44
#2019-07-25|1001.85
#2019-07-26| 990.23
#2019-07-29| 987.56
#2019-07-30| 983.34
#2019-07-31| 983.00
#2019-08-01| 980.40
#2019-08-02| 941.92
#2019-08-05| 919.32
#2019-08-06| 910.74
#2019-08-07| 894.10
#2019-08-08| 896.13
#2019-08-09| 893.72
#2019-08-12| 874.60
#2019-08-13| 857.95
#2019-08-14| 861.69
#2019-08-15| 861.69
#2019-08-16| 858.47
#2019-08-19| 873.05
#2019-08-20| 874.89
#2019-08-21| 878.14
#2019-08-22| 874.23
#2019-08-23| 869.45
#2019-08-26| 854.63
#2019-08-27| 856.37
#2019-08-28| 860.21
#2019-08-29| 859.43
#2019-08-30| 881.66
#2019-09-02| 881.27
#2019-09-03| 872.75
#2019-09-04| 886.87
#2019-09-05| 891.80
#2019-09-06| 903.00
#2019-09-09| 914.87
#2019-09-10| 935.07
#2019-09-11| 949.49
#2019-09-12| 949.49
#2019-09-13| 949.49
#2019-09-16| 973.47
#2019-09-17| 959.63
#2019-09-18| 952.47
#2019-09-19| 942.39
#2019-09-20| 963.38
#2019-09-23| 954.49
#2019-09-24| 952.05
#2019-09-25| 946.85
#2019-09-26| 948.61
#2019-09-27| 923.97
#2019-09-30| 929.45
#2019-10-01| 930.81
#2019-10-02| 908.48
#2019-10-03| 908.48
#2019-10-04| 903.64
#2019-10-07| 902.74
#2019-10-08| 910.18
#2019-10-09| 910.18
#2019-10-10| 889.76
#2019-10-11| 915.92
#2019-10-14| 939.69
#2019-10-15| 936.66
#2019-10-16| 936.56
#2019-10-17| 940.66
#2019-10-18| 937.38
#2019-10-21| 954.14
#2019-10-22| 968.30
#2019-10-23| 963.98
#2019-10-24| 969.15
#2019-10-25| 955.60
#2019-10-28| 949.22
#2019-10-29| 959.74
#2019-10-30| 942.29
#2019-10-31| 937.91
#2019-11-01| 942.62
#2019-11-04| 963.59
#2019-11-05| 980.82
#2019-11-06| 972.84
#2019-11-07| 975.19
#2019-11-08| 989.06
#2019-11-11| 976.42
#2019-11-12| 984.71
#2019-11-13| 968.08
#2019-11-14| 969.72
#2019-11-15| 980.99
#2019-11-18| 982.73
#2019-11-19| 985.11
#2019-11-20| 993.87
#2019-11-21| 974.24
#2019-11-22| 980.45
#2019-11-25| 987.92
#2019-11-26| 986.54
#2019-11-27| 989.45
#2019-11-28| 990.39
#2019-11-29| 971.31
#2019-12-02| 973.39
#2019-12-03| 965.85
#2019-12-04| 958.28
#2019-12-05| 966.42
#2019-12-06| 973.50
#2019-12-09| 986.90
#2019-12-10| 987.24
#2019-12-11| 984.17
#2019-12-12|1006.07
#2019-12-13|1047.31
#2019-12-16|1027.84
#2019-12-17|1027.50
#2019-12-18|1042.94
#2019-12-19|1048.24
#2019-12-20|1049.86
#2019-12-23|1055.19
#2019-12-24|1047.88
#2019-12-25|1047.88
#2019-12-26|1052.15
#2019-12-27|1021.94
#2019-12-30|1016.23
#2019-12-31|1016.23
#2020-01-01|1016.23
#2020-01-02| 993.77
#2020-01-03| 991.88
#2020-01-06| 973.22
#2020-01-07| 986.57
#2020-01-08| 965.19
#2020-01-09| 978.78
#2020-01-10| 972.60
#2020-01-13| 976.74
#2020-01-14| 992.34
#2020-01-15| 989.42
#2020-01-16| 985.44
#2020-01-17| 982.63
#2020-01-20| 987.94
#2020-01-21| 974.70
#2020-01-22| 974.67
#2020-01-23| 965.63
#2020-01-24| 965.63
#2020-01-27| 965.63
#2020-01-28| 925.13
#2020-01-29| 915.98
#2020-01-30| 904.87
#2020-01-31| 894.48
#2020-02-03| 897.38
#2020-02-04| 896.79
#2020-02-05| 912.17
#2020-02-06| 951.41
#2020-02-07| 933.66
#2020-02-10| 929.67
#2020-02-11| 937.36
#2020-02-12| 944.63
#2020-02-13| 926.81
#2020-02-14| 923.75
#2020-02-17| 912.86
#2020-02-18| 897.36
#2020-02-19| 894.26
#2020-02-20| 886.77
#2020-02-21| 867.52
#2020-02-24| 823.40
#2020-02-25| 835.02
#2020-02-26| 824.66
#2020-02-27| 825.45
#2020-02-28| 807.57
#2020-03-02| 812.48
#2020-03-03| 806.74
#2020-03-04| 825.61
#2020-03-05| 829.23
#2020-03-06| 799.49
#2020-03-09| 748.78
#2020-03-10| 751.90
#2020-03-11| 749.26
#2020-03-12| 703.42
#2020-03-13| 669.64
#2020-03-16| 643.49
#2020-03-17| 590.19
#2020-03-18| 564.07
#2020-03-19| 490.21
#2020-03-20| 559.72
#2020-03-23| 515.08
#2020-03-24| 555.54
#2020-03-25| 627.45
#2020-03-26| 625.82
#2020-03-27| 670.98
#2020-03-30| 646.48
#2020-03-31| 662.70
#2020-04-01| 615.59
#2020-04-02| 633.69
#2020-04-03| 624.57
#2020-04-06| 650.84
#2020-04-07| 667.40
#2020-04-08| 654.09
#2020-04-09| 663.12
#2020-04-10| 694.69
#2020-04-13| 683.53
#2020-04-14| 697.60
#2020-04-15| 697.60
#2020-04-16| 671.42
#2020-04-17| 689.06
#2020-04-20| 679.73
#2020-04-21| 663.20
#2020-04-22| 658.56
#2020-04-23| 660.40
#2020-04-24| 647.82
#2020-04-27| 710.76
#2020-04-28| 713.46
#2020-04-29| 725.57
#2020-04-30| 725.57
#2020-05-01| 725.57
#2020-05-04| 690.70
#2020-05-05| 690.70
#2020-05-06| 697.07
#2020-05-07| 694.65
#2020-05-08| 702.82
#2020-05-11| 691.16
#2020-05-12| 673.96
#2020-05-13| 682.42
#2020-05-14| 672.06
#2020-05-15| 678.81
#2020-05-18| 669.99
#2020-05-19| 698.49
#2020-05-20| 691.70
#2020-05-21| 687.86
#2020-05-22| 670.86
#2020-05-25| 671.83
#2020-05-26| 694.96
#2020-05-27| 702.87
#2020-05-28| 716.02
#2020-05-29| 715.75
#2020-06-01| 735.49
#2020-06-02| 772.77
#2020-06-03| 827.48
#2020-06-04| 801.86
#2020-06-05| 819.21
#2020-06-08| 818.54
#2020-06-09| 820.44
#2020-06-10| 806.83
#2020-06-11| 783.08
#2020-06-12| 746.92
#2020-06-15| 705.57
#2020-06-16| 761.69
#2020-06-17| 745.85
#2020-06-18| 746.93
#2020-06-19| 749.75
#2020-06-22| 732.08
#2020-06-23| 733.67
#2020-06-24| 745.39
#2020-06-25| 717.09
#2020-06-26| 730.96
#2020-06-29| 714.69
#2020-06-30| 714.42
#2020-07-01| 726.55
#2020-07-02| 731.14
#2020-07-03| 736.07
#2020-07-06| 751.04
#2020-07-07| 746.75
#2020-07-08| 739.54
#2020-07-09| 734.54
#2020-07-10| 709.31
#2020-07-13| 734.79
#2020-07-14| 728.55
#2020-07-15| 742.90
#2020-07-16| 748.77
#2020-07-17| 746.86
#2020-07-20| 763.15
#2020-07-21| 769.31
#2020-07-22| 765.32
#2020-07-23| 755.24
#2020-07-24| 750.61
#2020-07-27| 754.20
#2020-07-28| 755.60
#2020-07-29| 770.02
#2020-07-30| 765.80
#2020-07-31| 755.09
#2020-08-03| 750.29
#2020-08-04| 756.52
#2020-08-05| 758.22
#2020-08-06| 778.40
#2020-08-07| 769.89
#2020-08-10| 796.90
#2020-08-11| 828.45
#2020-08-12| 852.58
#2020-08-13| 882.39
#2020-08-14| 850.57
#2020-08-17| 850.57
#2020-08-18| 810.88
#2020-08-19| 822.63
#2020-08-20| 783.79
#2020-08-21| 794.31
#2020-08-24| 795.73
#2020-08-25| 819.65
#2020-08-26| 805.09
#2020-08-27| 794.65
#2020-08-28| 808.23
#2020-08-31| 793.12
#2020-09-01| 813.66
#2020-09-02| 814.21
#2020-09-03| 806.03
#2020-09-04| 791.59
#2020-09-07| 799.77
#2020-09-08| 799.34
#2020-09-09| 787.61
#2020-09-10| 791.14
#2020-09-11| 794.51
#2020-09-14| 809.06
#2020-09-15| 811.46
#2020-09-16| 808.49
#2020-09-17| 804.80
#2020-09-18| 810.17
#2020-09-21| 805.93
#2020-09-22| 786.07
#2020-09-23| 787.04
#2020-09-24| 772.39
#2020-09-25| 778.10
#2020-09-28| 784.43
#2020-09-29| 790.15
#2020-09-30| 790.15
#2020-10-01| 790.15
#2020-10-02| 790.15
#2020-10-05| 814.68
#2020-10-06| 813.26
#2020-10-07| 825.87
#2020-10-08| 830.16
#2020-10-09| 830.16
#2020-10-12| 843.73
#2020-10-13| 835.70
#2020-10-14| 818.31
#2020-10-15| 820.50
#2020-10-16| 817.32
#2020-10-19| 845.64
#2020-10-20| 848.53
#2020-10-21| 866.16
#2020-10-22| 885.13
#2020-10-23| 903.06
#2020-10-26| 904.49
#2020-10-27| 888.62
#2020-10-28| 896.83
#2020-10-29| 882.16
#2020-10-30| 859.09
#2020-11-02| 895.76
#2020-11-03| 905.14
#2020-11-04| 883.86
#2020-11-05| 905.62
#2020-11-06| 911.58
#2020-11-09| 926.11
#2020-11-10| 961.36
#2020-11-11| 996.90
#2020-11-12| 973.17
#2020-11-13| 959.15
#2020-11-16| 986.67
#2020-11-17| 996.46
#2020-11-18|1006.49
#2020-11-19| 996.60
#2020-11-20| 992.54
#2020-11-23|1010.36
#2020-11-24|1007.69
#2020-11-25|1026.84
#2020-11-26|1031.69
#2020-11-27|1021.97
#2020-11-30| 969.10
#2020-12-01| 991.77
#2020-12-02|1015.08
#2020-12-03|1020.42
#2020-12-04|1041.58
#2020-12-07|1028.19
#2020-12-08|1010.72
#2020-12-09|1018.62
#2020-12-10|1019.53
#2020-12-11|1035.69
#2020-12-14|1025.13
#2020-12-15|1016.65
#2020-12-16|1018.87
#2020-12-17|1011.33
#2020-12-18|1001.41
#2020-12-21|1002.57
#2020-12-22| 993.70
#2020-12-23| 987.60
#2020-12-24|1011.49
#2020-12-25|1011.49
#2020-12-28|1018.30
#2020-12-29| 978.12
#2020-12-30| 986.03
#2020-12-31| 986.03
#2021-01-01| 986.03
#2021-01-04| 970.54
#2021-01-05| 982.35
#2021-01-06| 990.65
#2021-01-07|1028.21
#2021-01-08|1033.83
#2021-01-11|1016.87
#2021-01-12|1022.08
#2021-01-13|1050.34
#2021-01-14|1042.65
#2021-01-15|1016.73
#2021-01-18| 995.82
#2021-01-19|1005.03
#2021-01-20| 999.05
#2021-01-21|1001.03
#2021-01-22| 980.46
#2021-01-25| 985.69
#2021-01-26| 958.56
#2021-01-27| 955.49
#2021-01-28| 925.65
#2021-01-29| 897.74
#2021-02-01| 931.10
#2021-02-02| 937.84
#2021-02-03| 939.58
#2021-02-04| 924.36
#2021-02-05| 959.32
#2021-02-08| 989.24
#2021-02-09| 984.16
#2021-02-10|1000.16
#2021-02-11|1000.16
#2021-02-12|1000.16
#2021-02-15|1008.33
#2021-02-16|1009.92
#2021-02-17|1010.36
#2021-02-18| 986.75
#2021-02-19| 994.49
#2021-02-22| 991.22
#2021-02-23| 996.57
#2021-02-24| 987.90
#2021-02-25|1018.32
#2021-02-26| 980.97
#2021-03-01| 980.97
#2021-03-02|1000.80
#2021-03-03|1019.54
#2021-03-04|1027.96
#2021-03-05|1036.69
#2021-03-08|1066.67
#2021-03-09|1089.09
#2021-03-10|1079.13
#2021-03-11|1088.06
#2021-03-12|1078.38
#2021-03-15|1082.56
#2021-03-16|1089.87
#2021-03-17|1084.83
#2021-03-18|1087.94
#2021-03-19|1080.06
#2021-03-22|1090.65
#2021-03-23|1084.01
#2021-03-24|1069.01
#2021-03-25|1086.59
#2021-03-26|1100.42
#2021-03-29|1104.75
#2021-03-30|1116.74
#2021-03-31|1135.86
#2021-04-01|1115.47
#2021-04-02|1103.84
#2021-04-05|1120.52
#2021-04-06|1119.47
#2021-04-07|1140.18
#2021-04-08|1130.06
#2021-04-09|1119.98
#2021-04-12|1123.25
#2021-04-13|1120.68
#2021-04-14|1132.77
#2021-04-15|1140.26
#2021-04-16|1126.95
#2021-04-19|1124.03
#2021-04-20|1149.54
#2021-04-21|1123.70
#2021-04-22|1142.70
#2021-04-23|1153.85
#2021-04-26|1175.58
#2021-04-27|1188.52
#2021-04-28|1193.03
#2021-04-29|1187.93
#2021-04-30|1193.90
#2021-05-03|1166.64
#2021-05-04|1161.48
#2021-05-05|1161.48
#2021-05-06|1220.00
#2021-05-07|1235.71
#2021-05-10|1265.53
#2021-05-11|1260.82
#2021-05-12|1224.62
#2021-05-13|1236.49
#2021-05-14|1222.11
#2021-05-17|1217.90
#2021-05-18|1237.17
#2021-05-19|1237.17
#2021-05-20|1216.60
#2021-05-21|1197.85
#2021-05-24|1211.28
#2021-05-25|1232.16
#2021-05-26|1229.71
#2021-05-27|1207.91
#2021-05-28|1233.39
#2021-05-31|1256.62
#2021-06-01|1267.20
#2021-06-02|1265.49
#2021-06-03|1258.47
#2021-06-04|1250.98
#2021-06-07|1262.30
#2021-06-08|1259.22
#2021-06-09|1240.83
#2021-06-10|1237.64
#2021-06-11|1237.80
#2021-06-14|1211.46
#2021-06-15|1209.99
#2021-06-16|1231.92
#2021-06-17|1213.78
#2021-06-18|1200.22
#2021-06-21|1169.88
#2021-06-22|1191.15
#2021-06-23|1179.78
#2021-06-24|1194.68
#2021-06-25|1231.32
#2021-06-28|1230.45
#2021-06-29|1208.87
#2021-06-30|1204.43
#2021-07-01|1181.21
#2021-07-02|1183.23
#2021-07-05|1177.31
#2021-07-06|1178.92
#2021-07-07|1150.06
#2021-07-08|1134.29
#2021-07-09|1101.34
#2021-07-12|1124.92
#2021-07-13|1140.14
#2021-07-14|1121.68
#2021-07-15|1136.64
#2021-07-16|1144.82
#2021-07-19|1115.13
#2021-07-20|1100.80
#2021-07-21|1095.71
#2021-07-22|1128.75
#2021-07-23|1132.18
#2021-07-26|1116.21
#2021-07-27|1128.38
#2021-07-28|1139.34
#2021-07-29|1152.06
#2021-07-30|1124.24
#2021-08-02|1116.48
#2021-08-03|1127.82
#2021-08-04|1147.77
#2021-08-05|1138.18
#2021-08-06|1142.23
#2021-08-09|1148.86
#2021-08-10|1135.49
#2021-08-11|1145.06
#2021-08-12|1138.62
#2021-08-13|1124.00
#2021-08-16|1124.00
#2021-08-17|1120.94
#2021-08-18|1126.69
#2021-08-19|1084.49
#2021-08-20|1065.03
#2021-08-23|1082.79
#2021-08-24|1119.97
#2021-08-25|1131.81
#2021-08-26|1137.16
#2021-08-27|1145.38
#2021-08-30|1115.27
#2021-08-31|1137.87
#2021-09-01|1145.76
#2021-09-02|1136.54
#2021-09-03|1140.19
#2021-09-06|1128.83
#2021-09-07|1118.34
#2021-09-08|1124.38
#2021-09-09|1108.66
#2021-09-10|1108.14
#2021-09-13|1107.08
#2021-09-14|1129.03
#2021-09-15|1126.68
#2021-09-16|1115.11
#2021-09-17|1113.41
#2021-09-20|1113.41
#2021-09-21|1113.41
#2021-09-22|1113.41
#2021-09-23|1106.27
#2021-09-24|1121.64
#2021-09-27|1120.34
#2021-09-28|1133.64
#2021-09-29|1132.17
#2021-09-30|1144.03
#2021-10-01|1128.75
#2021-10-04|1128.75
#2021-10-05|1120.02
#2021-10-06|1115.35
#2021-10-07|1134.30
#2021-10-08|1115.54
#2021-10-11|1115.54
#2021-10-12|1099.74
#2021-10-13|1103.33
#2021-10-14|1116.77
#2021-10-15|1133.51
#2021-10-18|1132.91
#2021-10-19|1142.87
#2021-10-20|1160.78
#2021-10-21|1173.33
#2021-10-22|1171.06
#2021-10-25|1198.92
#2021-10-26|1204.51
#2021-10-27|1188.24
#2021-10-28|1163.00
#2021-10-29|1148.65
#2021-11-01|1147.57
#2021-11-02|1152.76
#2021-11-03|1127.53
#2021-11-04|1130.87
#2021-11-05|1115.82
#2021-11-08|1120.78
#2021-11-09|1126.72
#2021-11-10|1118.94
#2021-11-11|1111.26
#2021-11-12|1125.98
#2021-11-15|1132.99
#2021-11-16|1141.62
#2021-11-17|1113.86
#2021-11-18|1108.82
#2021-11-19|1108.25
#2021-11-22|1109.13
#2021-11-23|1108.48
#2021-11-24|1122.37
#2021-11-25|1105.78
#2021-11-26|1078.13
#2021-11-29|1064.46
#2021-11-30|1029.10
#2021-12-01|1053.21
#2021-12-02|1081.08
#2021-12-03|1104.78
#2021-12-06|1105.17
#2021-12-07|1118.51
#2021-12-08|1122.39
#2021-12-09|1126.99
#2021-12-10|1117.93
#2021-12-13|1118.83
#2021-12-14|1117.34
#2021-12-15|1114.55
#2021-12-16|1116.85
#2021-12-17|1144.59
#2021-12-20|1114.34
#2021-12-21|1117.41
#2021-12-22|1118.41
#2021-12-23|1123.96
#2021-12-24|1125.87
#2021-12-27|1119.62
#2021-12-28|1123.49
#2021-12-29|1086.55
#2021-12-30|1071.93
#2021-12-31|1071.93
#2022-01-03|1076.04
#2022-01-04|1086.41
#2022-01-05|1087.96
#2022-01-06|1076.58
#2022-01-07|1083.59
#2022-01-10|1121.75
#2022-01-11|1143.07
#2022-01-12|1169.57
#2022-01-13|1173.53
#2022-01-14|1167.04
#2022-01-17|1145.32
#2022-01-18|1149.72
#2022-01-19|1161.74
#2022-01-20|1130.96
#2022-01-21|1138.16
#2022-01-24|1112.52
#2022-01-25|1081.36
#2022-01-26|1105.90
#2022-01-27|1082.81
#2022-01-28|1107.54
#2022-01-31|1107.54
#2022-02-01|1111.65
#2022-02-02|1111.65
#2022-02-03|1122.26
#2022-02-04|1157.06
#2022-02-07|1157.71
#2022-02-08|1158.99
#2022-02-09|1199.55
#2022-02-10|1219.66
#2022-02-11|1251.48
#2022-02-14|1235.60
#2022-02-15|1221.10
#2022-02-16|1237.27
#2022-02-17|1251.58
#2022-02-18|1245.54
#2022-02-21|1238.73
#2022-02-22|1218.06
#2022-02-23|1214.06
#2022-02-24|1179.43
#2022-02-25|1159.17
#2022-02-28|1167.71
#2022-03-01|1167.71
#2022-03-02|1131.59
#2022-03-03|1151.76
#2022-03-04|1129.76
#2022-03-07|1079.52
#2022-03-08|1052.42
#2022-03-09|1052.42
#2022-03-10|1085.37
#2022-03-11|1090.68
#2022-03-14|1088.65
#2022-03-15|1096.40
#2022-03-16|1107.18
#2022-03-17|1141.09
#2022-03-18|1146.92
#2022-03-21|1128.82
#2022-03-22|1148.25
#2022-03-23|1182.59
#2022-03-24|1179.00
#2022-03-25|1175.37
#2022-03-28|1177.96
#2022-03-29|1184.63
#2022-03-30|1188.61
#2022-03-31|1206.43
#2022-04-01|1197.69
#2022-04-04|1200.82
#2022-04-05|1174.31
#2022-04-06|1174.32
#2022-04-07|1154.58
#2022-04-08|1145.95
#2022-04-11|1155.98
#2022-04-12|1149.42
#2022-04-13|1159.28
#2022-04-14|1165.14
#2022-04-15|1153.27
#2022-04-18|1139.07
#2022-04-19|1147.99
#2022-04-20|1152.24
#2022-04-21|1157.83
#2022-04-22|1170.05
#2022-04-25|1136.53
#2022-04-26|1136.93
#2022-04-27|1098.62
#2022-04-28|1116.71
#2022-04-29|1120.63
#2022-05-02|1103.74
#2022-05-03|1101.38
#2022-05-04|1120.11
#2022-05-05|1120.11
#2022-05-06|1106.06
#2022-05-09|1102.30
#2022-05-10|1077.92
#2022-05-11|1059.93
#2022-05-12|1054.09
#2022-05-13|1081.42
#2022-05-16|1086.43
#2022-05-17|1095.25
#2022-05-18|1094.26
#2022-05-19|1059.11
#2022-05-20|1091.26
#2022-05-23|1099.17
#2022-05-24|1102.69
#2022-05-25|1111.11
#2022-05-26|1109.43
#2022-05-27|1134.47
#2022-05-30|1153.69
#2022-05-31|1153.92
#2022-06-01|1153.92
#2022-06-02|1111.77
#2022-06-03|1123.12
#2022-06-06|1123.12
#2022-06-07|1096.48
#2022-06-08|1100.21
#2022-06-09|1103.19
#2022-06-10|1073.50
#2022-06-13|1022.60
#2022-06-14|1028.02
#2022-06-15|1017.21
#2022-06-16|1014.04
#2022-06-17|1001.54
#2022-06-20| 986.01
#2022-06-21| 984.36
#2022-06-22| 952.84
#2022-06-23| 932.97
#2022-06-24| 952.66
#2022-06-27| 957.05
#2022-06-28| 966.18
#2022-06-29| 928.33
#2022-06-30| 918.89
#2022-07-01| 923.99
#2022-07-04| 908.25
#2022-07-05| 913.58
#2022-07-06| 872.59
#2022-07-07| 877.92
#2022-07-08| 894.25
#2022-07-11| 884.74
#2022-07-12| 869.74
#2022-07-13| 865.47
#2022-07-14| 851.32
#2022-07-15| 823.58
#2022-07-18| 862.17
#2022-07-19| 864.52
#2022-07-20| 887.35
#2022-07-21| 898.82
#2022-07-22| 882.58
#2022-07-25| 885.42
#2022-07-26| 887.42
#2022-07-27| 883.80
#2022-07-28| 897.93
#2022-07-29| 907.17
#2022-08-01| 894.34
#2022-08-02| 889.92
#2022-08-03| 893.07
#2022-08-04| 899.89
#2022-08-05| 927.08
#2022-08-08| 928.43
#2022-08-09| 937.58
#2022-08-10| 924.79
#2022-08-11| 947.95
#2022-08-12| 944.66
#2022-08-15| 946.88
#2022-08-16| 934.62
#2022-08-17| 937.73
#2022-08-18| 914.53
#2022-08-19| 910.53
#2022-08-22| 889.27
#2022-08-23| 876.28
#2022-08-24| 894.10
#2022-08-25| 904.01
#2022-08-26| 904.20
#2022-08-29| 870.61
#2022-08-30| 882.72
#2022-08-31| 895.50
#2022-09-01| 852.99
#2022-09-02| 846.12
#2022-09-05| 847.47
#2022-09-06| 846.23
#2022-09-07| 823.04
#2022-09-08| 838.55
#2022-09-09| 838.55
#2022-09-12| 838.55
#2022-09-13| 872.70
#2022-09-14| 849.09
#2022-09-15| 847.69
#2022-09-16| 853.11
#2022-09-19| 846.08
#2022-09-20| 859.85
#2022-09-21| 844.53
#2022-09-22| 831.78
#2022-09-23| 845.09
#2022-09-26| 797.39
#2022-09-27| 782.57
#2022-09-28| 766.71
#2022-09-29| 765.30
#2022-09-30| 754.80
#2022-10-03| 754.80
#2022-10-04| 777.07
#2022-10-05| 800.04
#2022-10-06| 797.83
#2022-10-07| 801.86
#2022-10-10| 803.89
#2022-10-11| 772.53
#2022-10-12| 780.85
#2022-10-13| 775.89
#2022-10-14| 800.83
#2022-10-17| 794.14
#2022-10-18| 816.75
#2022-10-19| 820.43
#2022-10-20| 806.70
#2022-10-21| 796.29
#2022-10-24| 783.71
#2022-10-25| 791.63
#2022-10-26| 790.28
#2022-10-27| 819.86
#2022-10-28| 829.16
#2022-10-31| 827.29
#2022-11-01| 830.19
#2022-11-02| 837.28
#2022-11-03| 824.28
#2022-11-04| 831.98
#2022-11-07| 847.45
#2022-11-08| 861.50
#2022-11-09| 891.10
#2022-11-10| 880.20
#2022-11-11| 934.75
#2022-11-14| 931.65
#2022-11-15| 932.43
#2022-11-16| 932.32
#2022-11-17| 906.53
#2022-11-18| 908.08
#2022-11-21| 906.34
#2022-11-22| 905.02
#2022-11-23| 908.17
#2022-11-24| 944.30
#2022-11-25| 944.34
#2022-11-28| 914.42
#2022-11-29| 953.01
#2022-11-30| 976.35
#2022-12-01|1003.79
#2022-12-02| 985.68
#2022-12-05| 995.10
#2022-12-06| 970.27
#2022-12-07| 955.82
#2022-12-08| 965.11
#2022-12-09|1003.99
#2022-12-12|1008.68
#2022-12-13|1009.18
#2022-12-14|1011.82
#2022-12-15| 983.60
#2022-12-16| 983.76
#2022-12-19| 989.26
#2022-12-20|1005.03
#2022-12-21|1010.01
#2022-12-22|1020.71
#2022-12-23|1002.41
#2022-12-26| 995.37
#2022-12-27|1011.72
#2022-12-28|1001.81
#2022-12-29| 985.85
#2022-12-30| 985.85
#2023-01-02| 964.15
#2023-01-03| 973.76
#2023-01-04|1006.31
#2023-01-05|1064.18
#2023-01-06|1099.00
#2023-01-09|1122.29
#2023-01-10|1131.39
#2023-01-11|1106.81
#2023-01-12|1108.48
#2023-01-13|1135.19
#2023-01-16|1189.78
#2023-01-17|1172.91
#2023-01-18|1160.02
#2023-01-19|1155.15
#2023-01-20|1159.82
#2023-01-23|1159.82
#2023-01-24|1159.82
#2023-01-25|1181.78
#2023-01-26|1197.27
#2023-01-27|1190.54
#2023-01-30|1170.54
#2023-01-31|1133.12
#2023-02-01|1153.63
#2023-02-02|1136.86
#2023-02-03|1138.42
#2023-02-06|1098.95
#2023-02-07|1097.12
#2023-02-08|1106.01
#2023-02-09|1077.25
#2023-02-10|1093.69
#2023-02-13|1079.46
#2023-02-14|1057.56
#2023-02-15|1009.70
#2023-02-16|1006.64
#2023-02-17|1006.81
#2023-02-20|1017.17
#2023-02-21|1018.57
#2023-02-22| 996.79
#2023-02-23|1010.60
#2023-02-24|1009.66
#2023-02-27| 994.57
#2023-02-28|1003.54
#2023-03-01|1003.54
#2023-03-02| 994.74
#2023-03-03| 990.51
#2023-03-06| 996.99
#2023-03-07| 996.48
#2023-03-08| 968.70
#2023-03-09| 965.76
#2023-03-10| 950.58
#2023-03-13| 977.28
#2023-03-14| 943.95
#2023-03-15| 958.65
#2023-03-16| 930.49
#2023-03-17| 947.92
#2023-03-20| 937.81
#2023-03-21| 942.77
#2023-03-22| 952.99
#2023-03-23| 975.05
#2023-03-24| 934.00
#2023-03-27| 924.22
#2023-03-28| 945.53
#2023-03-29| 947.00
#2023-03-30| 940.90
#2023-03-31| 946.43
#2023-04-03| 927.31
#2023-04-04| 937.06
#2023-04-05| 939.84
#2023-04-06| 914.22
#2023-04-07| 922.58
#2023-04-10| 913.75
#2023-04-11| 918.52
#2023-04-12| 920.73
#2023-04-13| 932.63
#2023-04-14| 962.78
#2023-04-17| 950.08
#2023-04-18| 947.66
#2023-04-19| 952.87
#2023-04-20| 966.40
#2023-04-21| 958.47
#2023-04-24| 943.53
#2023-04-25| 960.10
#2023-04-26| 946.67
#2023-04-27| 935.04
#2023-04-28| 945.64
#2023-05-01| 945.64
#2023-05-02| 951.03
#2023-05-03| 944.16
#2023-05-04| 957.33
#2023-05-05| 957.33
#2023-05-08| 973.91
#2023-05-09| 969.69
#2023-05-10| 958.32
#2023-05-11| 967.54
#2023-05-12| 946.92
#2023-05-15| 949.64
#2023-05-16| 951.55
#2023-05-17| 948.08
#2023-05-18| 959.74
#2023-05-19| 973.84
#2023-05-22| 980.68
#2023-05-23| 985.08
#2023-05-24| 981.65
#2023-05-25| 962.76
#2023-05-26| 956.49
#2023-05-29| 956.49
#2023-05-30| 961.67
#2023-05-31| 958.51
#2023-06-01| 951.12
#2023-06-02| 974.15
#2023-06-05| 985.15
#2023-06-06| 985.15
#2023-06-07| 989.85
#2023-06-08| 990.76
#2023-06-09|1006.76
#2023-06-12|1002.63
#2023-06-13|1004.31
#2023-06-14| 993.29
#2023-06-15| 988.76
#2023-06-16| 996.33
#2023-06-19| 981.30
#2023-06-20| 977.99
#2023-06-21| 962.03
#2023-06-22| 972.93
#2023-06-23| 949.97
#2023-06-26| 953.62
#2023-06-27| 962.43
#2023-06-28| 964.89
#2023-06-29| 945.13
#2023-06-30| 953.59
#2023-07-03| 976.27
#2023-07-04| 968.66
#2023-07-05| 960.73
#2023-07-06| 941.24
#2023-07-07| 931.07
#2023-07-10| 945.25
#2023-07-11| 969.58
#2023-07-12| 976.39
#2023-07-13| 984.57
#2023-07-14|1016.42
#2023-07-17|1010.23
#2023-07-18|1005.86
#2023-07-19| 999.97
#2023-07-20| 997.00
#2023-07-21| 995.06
#2023-07-24| 980.61
#2023-07-25| 983.43
#2023-07-26| 998.46
#2023-07-27|1035.83
#2023-07-28|1020.67
#2023-07-31|1026.57
#2023-08-01|1044.63
#2023-08-02|1024.63
#2023-08-03|1007.39
#2023-08-04|1010.62
#2023-08-07|1013.22
#2023-08-08|1010.97
#2023-08-09| 997.03
#2023-08-10| 995.17
#2023-08-11| 991.71
#2023-08-14| 986.27
#2023-08-15| 986.27
#2023-08-16| 969.73
#2023-08-17| 969.07
#2023-08-18| 971.28
#2023-08-21| 972.17
#2023-08-22| 977.66
#2023-08-23| 983.76
#2023-08-24| 994.41
#2023-08-25| 991.74
#2023-08-28| 999.05
#2023-08-29|1003.18
#2023-08-30| 997.24
#2023-08-31|1011.29
#2023-09-01|1008.04
#2023-09-04|1012.57
#2023-09-05|1002.65
#2023-09-06|1007.61
#2023-09-07|1003.08
#2023-09-08|1010.35
#2023-09-11|1029.79
#2023-09-12|1025.03
#2023-09-13|1038.45
#2023-09-14|1044.88
#2023-09-15|1073.91
#2023-09-18|1065.54
#2023-09-19|1058.25
#2023-09-20|1063.50
#2023-09-21|1052.72
#2023-09-22|1062.62
#2023-09-25|1058.28
#2023-09-26|1025.56
#2023-09-27|1023.35
#2023-09-28|1023.35
#2023-09-29|1023.35
#2023-10-02|1023.35
#2023-10-03|1023.35
#2023-10-04| 999.14
#2023-10-05| 996.32
#2023-10-06|1025.26
#2023-10-09|1025.26
#2023-10-10|1034.71
#2023-10-11|1034.74
#2023-10-12|1043.40
#2023-10-13|1035.37
#2023-10-16|1032.77
#2023-10-17|1025.78
#2023-10-18|1051.48
#2023-10-19|1034.68
#2023-10-20|1030.93
#2023-10-23|1003.58
#2023-10-24|1010.51
#2023-10-25|1010.03
#2023-10-26| 988.23
#2023-10-27| 977.92
#2023-10-30| 964.76
#2023-10-31| 971.92
#2023-11-01| 973.70
#2023-11-02| 975.26
#2023-11-03|1005.03
#2023-11-06|1070.02
#2023-11-07|1023.44
#2023-11-08|1014.55
#2023-11-09|1027.93
#2023-11-10|1025.09
#2023-11-13|1020.44
#2023-11-14|1026.53
#2023-11-15|1061.83
#2023-11-16|1062.67
#2023-11-17|1057.15
#2023-11-20|1060.07
#2023-11-21|1076.25
#2023-11-22|1070.21
#2023-11-23|1078.73
#2023-11-24|1062.30
#2023-11-27|1060.01
#2023-11-28|1077.30
#2023-11-29|1064.00
#2023-11-30|1075.52
#2023-12-01|1053.91
#2023-12-04|1054.82
#2023-12-05|1050.16
#2023-12-06|1056.46
#2023-12-07|1035.84
#2023-12-08|1054.18
#2023-12-11|1046.18
#2023-12-12|1057.96
#2023-12-13|1048.26
#2023-12-14|1077.22
#2023-12-15|1095.35
#2023-12-18|1082.23
#2023-12-19|1067.10
#2023-12-20|1095.35
#2023-12-21|1089.68
#2023-12-22|1083.58
#2023-12-25|1083.58
#2023-12-26|1101.10
#2023-12-27|1091.45
#2023-12-28|1124.44
#2023-12-29|1124.44
#2024-01-01|1124.44
#2024-01-02|1099.11
#2024-01-03|1072.37
#2024-01-04|1048.57
#2024-01-05|1037.42
#2024-01-08|1040.53
#2024-01-09|1048.01
#2024-01-10|1034.29
#2024-01-11|1046.86
#2024-01-12|1048.36
#2024-01-15|1059.91
#2024-01-16|1037.50
#2024-01-17|1008.59
#2024-01-18|1003.60
#2024-01-19|1007.05
#2024-01-22|1008.97
#2024-01-23|1047.40
#2024-01-24|1058.51
#2024-01-25|1065.63
#2024-01-26|1074.86
#2024-01-29|1098.90
#2024-01-30|1106.74
#2024-01-31|1131.08
#2024-02-01|1203.95
#2024-02-02|1280.88
#2024-02-05|1233.25
#2024-02-06|1224.67
#2024-02-07|1254.37
#2024-02-08|1298.34
#2024-02-09|1298.34
#2024-02-12|1298.34
#2024-02-13|1299.22
#2024-02-14|1254.61
#2024-02-15|1237.04
#2024-02-16|1281.98
#2024-02-19|1319.81
#2024-02-20|1274.87
#2024-02-21|1272.74
#2024-02-22|1286.20
#2024-02-23|1316.00
#2024-02-26|1270.48
#2024-02-27|1274.92
#2024-02-28|1298.24
#2024-02-29|1310.56
#2024-03-01|1310.56
#2024-03-04|1360.50
#2024-03-05|1353.15
#2024-03-06|1355.95
#2024-03-07|1377.70
#2024-03-08|1391.46
#2024-03-11|1398.52
#2024-03-12|1398.12
#2024-03-13|1439.32
#2024-03-14|1491.39
#2024-03-15|1435.98
#2024-03-18|1414.74
#2024-03-19|1377.78
#2024-03-20|1398.75
#2024-03-21|1469.22
#2024-03-22|1443.98
#2024-03-25|1420.56
#2024-03-26|1415.41
#2024-03-27|1349.07
#2024-03-28|1365.97
#2024-03-29|1343.58
#2024-04-01|1324.47
#2024-04-02|1321.52
#2024-04-03|1298.84
#2024-04-04|1330.34
#2024-04-05|1314.41
#2024-04-08|1328.16
#2024-04-09|1309.95
#2024-04-10|1309.95
#2024-04-11|1281.39
#2024-04-12|1228.17
#2024-04-15|1223.25
#2024-04-16|1182.08
#2024-04-17|1167.88
#2024-04-18|1204.39
#2024-04-19|1188.42
#2024-04-22|1277.51
#2024-04-23|1286.62
#2024-04-24|1275.09
#2024-04-25|1273.76
#2024-04-26|1346.91
#2024-04-29|1347.82
#2024-04-30|1331.69
#2024-05-01|1331.69
#2024-05-02|1300.46
#2024-05-03|1327.71
#2024-05-06|1327.71
#2024-05-07|1343.79
#2024-05-08|1381.70
#2024-05-09|1352.59
#2024-05-10|1394.91
#2024-05-13|1417.84
#2024-05-14|1399.15
#2024-05-15|1399.15
#2024-05-16|1458.90
#2024-05-17|1430.96
#2024-05-20|1454.72
#2024-05-21|1443.89
#2024-05-22|1400.02
#2024-05-23|1384.28
#2024-05-24|1364.83
#2024-05-27|1370.73
#2024-05-28|1376.93
#2024-05-29|1367.79
#2024-05-30|1350.26
#2024-05-31|1362.59
#2024-06-03|1378.57
#2024-06-04|1340.63
#2024-06-05|1340.52
#2024-06-06|1340.52
#2024-06-07|1375.12
#2024-06-10|1346.23
#2024-06-11|1341.17
#2024-06-12|1359.89
#2024-06-13|1355.83
#2024-06-14|1348.05
#2024-06-17|1330.33
#2024-06-18|1325.82
#2024-06-19|1347.96
#2024-06-20|1375.99
#2024-06-21|1362.52
#2024-06-24|1362.94
#2024-06-25|1363.60
#2024-06-26|1367.62
#2024-06-27|1375.37
#2024-06-28|1405.61
#2024-07-01|1392.25
#2024-07-02|1418.90
#2024-07-03|1440.24
#2024-07-04|1479.96
#2024-07-05|1503.80
#2024-07-08|1466.93
#2024-07-09|1452.10
#2024-07-10|1446.18
#2024-07-11|1476.49
#2024-07-12|1484.37
#2024-07-15|1459.65
#2024-07-16|1452.93
#2024-07-17|1464.38
#2024-07-18|1465.26
#2024-07-19|1459.78
#2024-07-22|1478.97
#2024-07-23|1482.59
#2024-07-24|1457.58
#2024-07-25|1442.87
#2024-07-26|1507.84
#2024-07-29|1546.39
#2024-07-30|1524.82
#2024-07-31|1542.77
#2024-08-01|1557.66
#2024-08-02|1482.47
#2024-08-05|1361.16
#2024-08-06|1386.41
#2024-08-07|1427.87
#2024-08-08|1436.35
#2024-08-09|1452.98
#2024-08-12|1453.97
#2024-08-13|1482.97
#2024-08-14|1476.10
#2024-08-15|1476.10
#2024-08-16|1489.59
#2024-08-19|1561.37
#2024-08-20|1601.97
#2024-08-21|1587.12
#2024-08-22|1592.78
#2024-08-23|1601.74
#2024-08-26|1641.09
#2024-08-27|1604.17
#2024-08-28|1557.20
#2024-08-29|1567.27
#2024-08-30|1550.69
#2024-09-02|1569.98
#2024-09-03|1582.86
#2024-09-04|1536.72
#2024-09-05|1550.04
#2024-09-06|1549.68
#2024-09-09|1512.05
#2024-09-10|1516.31
#2024-09-11|1452.08
#2024-09-12|1475.37
#2024-09-13|1534.50
#2024-09-16|1534.50
#2024-09-17|1534.50
#2024-09-18|1534.50
#2024-09-19|1562.84
#2024-09-20|1558.00
#2024-09-23|1552.90
#2024-09-24|1544.83
#2024-09-25|1487.42
#2024-09-26|1562.25
#2024-09-27|1578.05
#2024-09-30|1553.35
#2024-10-01|1553.35
#2024-10-02|1533.04
#2024-10-03|1533.04
#2024-10-04|1524.83
#2024-10-07|1548.68
#2024-10-08|1549.72
#2024-10-09|1549.72
#2024-10-10|1569.85
#2024-10-11|1582.82
#2024-10-14|1631.23
#2024-10-15|1619.80
#2024-10-16|1615.35
#2024-10-17|1599.74
#2024-10-18|1607.19
#2024-10-21|1588.59
#2024-10-22|1590.16
#2024-10-23|1589.10
#2024-10-24|1577.36
#2024-10-25|1631.21
#2024-10-28|1592.79
#2024-10-29|1590.30
#2024-10-30|1560.59
#2024-10-31|1508.35
#2024-11-01|1542.56
#2024-11-04|1556.47
#2024-11-05|1549.68
#2024-11-06|1566.81
#2024-11-07|1561.29
#2024-11-08|1573.99
#2024-11-11|1555.48
#2024-11-12|1530.10
#2024-11-13|1507.11
#2024-11-14|1491.87
#2024-11-15|1481.27
#2024-11-18|1532.77
#2024-11-19|1531.97
#2024-11-20|1572.64
#2024-11-21|1571.62
#2024-11-22|1588.76
#2024-11-25|1589.89
#2024-11-26|1562.33
#2024-11-27|1602.05
#2024-11-28|1586.69
#2024-11-29|1569.15
#2024-12-02|1578.11
#2024-12-03|1644.91
#2024-12-04|1560.08
#2024-12-05|1471.02
#2024-12-06|1477.68
#2024-12-09|1411.19
#2024-12-10|1427.08
#2024-12-11|1449.96
#2024-12-12|1465.09
#2024-12-13|1445.80
#2024-12-16|1432.33
#2024-12-17|1414.57
#2024-12-18|1450.81
#2024-12-19|1415.11
#2024-12-20|1393.92
#2024-12-23|1428.24
#2024-12-24|1418.64
#2024-12-25|1418.64
#2024-12-26|1396.02
#2024-12-27|1386.45
#2024-12-30|1363.22
#2024-12-31|1363.22
#2025-01-01|1363.22
#2025-01-02|1364.11
#2025-01-03|1377.88
#2025-01-06|1399.34
#2025-01-07|1411.44
#2025-01-08|1414.33
#2025-01-09|1416.35
#2025-01-10|1416.81
#2025-01-13|1420.41
#2025-01-14|1419.36
#2025-01-15|1425.09
#2025-01-16|1444.36
#2025-01-17|1428.40
#2025-01-20|1429.56
#2025-01-21|1439.31
#2025-01-22|1447.46
#2025-01-23|1440.40
#2025-01-24|1443.97
#2025-01-27|1443.97
#2025-01-28|1443.97
#2025-01-29|1443.97
#2025-01-30|1443.97
#2025-01-31|1476.58
#2025-02-03|1430.86
#2025-02-04|1459.07
#2025-02-05|1482.71
#2025-02-06|1460.54
#2025-02-07|1449.64
#2025-02-10|1442.57
#2025-02-11|1440.17
#2025-02-12|1441.11
#2025-02-13|1432.80
#2025-02-14|1466.60
#2025-02-17|1501.77
#2025-02-18|1492.82
#2025-02-19|1504.41
#2025-02-20|1496.44
#2025-02-21|1492.98
#2025-02-24|1495.89
#2025-02-25|1475.93
#2025-02-26|1490.34
#2025-02-27|1484.17
#2025-02-28|1424.20
#2025-03-03|1424.20
#2025-03-04|1409.88
#2025-03-05|1406.74
#2025-03-06|1447.08
#2025-03-07|1407.81
#2025-03-10|1426.70
#2025-03-11|1402.17
#2025-03-12|1421.27
#2025-03-13|1426.67
#2025-03-14|1412.83
#2025-03-17|1441.68
#2025-03-18|1447.41
#2025-03-19|1464.17
#2025-03-20|1466.12
#2025-03-21|1456.01
#2025-03-24|1458.76
#2025-03-25|1459.14
#2025-03-26|1451.49
#2025-03-27|1445.07
#2025-03-28|1431.88
#2025-03-31|1409.98
#2025-04-01|1429.11
#2025-04-02|1436.89
#2025-04-03|1402.92
#2025-04-04|1425.08
#2025-04-07|1318.59
#2025-04-08|1291.47
#2025-04-09|1259.45
#2025-04-10|1369.67
#2025-04-11|1359.76
#2025-04-14|1397.13
#2025-04-15|1421.11
#2025-04-16|1432.98
#2025-04-17|1438.02
#2025-04-18|1457.81
#2025-04-21|1476.81
#2025-04-22|1479.59
#2025-04-23|1498.42
#2025-04-24|1482.00
#2025-04-25|1502.11
#2025-04-28|1490.15
#2025-04-29|1520.19
#2025-04-30|1575.53
#2025-05-01|1575.53
#2025-05-02|1604.01
#2025-05-05|1604.01
#2025-05-06|1604.01
#2025-05-07|1618.56
#2025-05-08|1622.26
#2025-05-09|1606.37
#2025-05-12|1620.46
#2025-05-13|1608.96
#2025-05-14|1614.15
#2025-05-15|1633.25
#2025-05-16|1641.76
#2025-05-19|1643.43
#2025-05-20|1672.01
#2025-05-21|1689.60
#2025-05-22|1681.53
#2025-05-23|1720.73
#2025-05-26|1786.76
#2025-05-27|1773.14
#2025-05-28|1765.85
#2025-05-29|1810.89
#2025-05-30|1820.24
#2025-06-02|1770.96
#2025-06-03|1770.96
#2025-06-04|1910.66
#2025-06-05|1938.39
#2025-06-06|1938.39
#2025-06-09|1992.01
#2025-06-10|1972.85
#2025-06-11|1953.73
#2025-06-12|1962.82
#2025-06-13|1954.86
#2025-06-16|2005.43
#2025-06-17|2001.65
#2025-06-18|1962.23
#2025-06-19|1948.28
#2025-06-20|1985.92
#2025-06-23|1977.02
#2025-06-24|2088.29
#2025-06-25|2086.16
#2025-06-26|2083.69
#2025-06-27|2079.12
#2025-06-30|2110.88
#2025-07-01|2124.94
#2025-07-02|2110.00
#2025-07-03|2143.88
#2025-07-04|2087.10
#2025-07-07|2119.34
#2025-07-08|2261.48
#2025-07-09|2240.81
#2025-07-10|2236.18
#2025-07-11|2230.46
#2025-07-14|2304.66
#2025-07-15|2283.12
#2025-07-16|2189.00
#2025-07-17|2185.92
#2025-07-18|2156.94
#2025-07-21|2170.15
#2025-07-22|2155.10
#2025-07-23|2164.88
#2025-07-24|2194.86
#2025-07-25|2201.34
#2025-07-28|2079.48
#2025-07-29|2089.96
#2025-07-30|2115.67
#2025-07-31|2093.55
#2025-08-01|1977.67
#2025-08-04|2024.29
#2025-08-05|2079.46
#2025-08-06|2102.35
#2025-08-07|2124.94
#2025-08-08|2099.10
#2025-08-11|2098.36
#2025-08-12|2111.11
#2025-08-13|2129.19
#2025-08-14|2137.70
#2025-08-15|2137.70
#2025-08-18|2070.23
#2025-08-19|2074.55
#2025-08-20|2058.11
#2025-08-21|2083.97
#2025-08-22|2083.54
#2025-08-25|2116.42
#2025-08-26|2064.12
#2025-08-27|2072.37
#2025-08-28|2113.26
#2025-08-29|2092.17
#2025-09-01|2070.23
#2025-09-02|2105.74
#2025-09-03|2111.13
#2025-09-04|2090.00
#2025-09-05|2098.36
#2025-09-08|2091.14
#2025-09-09|2149.20
#2025-09-10|2240.36
#2025-09-11|2241.45
#2025-09-12|2279.06
#2025-09-15|2300.53
#2025-09-16|2316.23
#2025-09-17|2281.44
#2025-09-18|2270.48
#2025-09-19|2269.41
#2025-09-22|2271.21
#2025-09-23|2263.45
#2025-09-24|2234.65
#2025-09-25|2219.40
#2025-09-26|2166.72
#2025-09-29|2238.71
#2025-09-30|2216.53
#2025-10-01|2215.19
#2025-10-02|2266.35
#2025-10-03|2266.35
#2025-10-06|2266.35
#2025-10-07|2266.35
#2025-10-08|2266.35
#2025-10-09|2266.35
#2025-10-10|2213.08
#2025-10-13|2178.33
#2025-10-14|2148.29
#2025-10-15|2217.95
#2025-10-16|2245.07
#2025-10-17|2217.50
#2025-10-20|2289.46
#2025-10-21|2263.10
#2025-10-22|2261.54
#2025-10-23|2220.91
#2025-10-24|2242.41
#2025-10-27|2298.09
#2025-10-28|2260.67
#2025-10-29|2260.65
#2025-10-30|2259.62
#2025-10-31|2245.62
#2025-11-03|2271.31
#2025-11-04|2283.85
#2025-11-05|2248.99
#2025-11-06|2332.96
#2025-11-07|2288.68
#2025-11-10|2376.80
#2025-11-11|2358.75
#2025-11-12|2445.67
#2025-11-13|2431.68
#2025-11-14|2368.78
#2025-11-17|2334.01
#2025-11-18|2247.34
#2025-11-19|2259.43
#2025-11-20|2256.86
#2025-11-21|2214.60
#2025-11-24|2209.92
#2025-11-25|2241.71
#2025-11-26|2305.64
#2025-11-27|2305.79
#2025-11-28|2296.93
#2025-12-01|2336.36
#2025-12-02|2396.42
#2025-12-03|2384.75
#2025-12-04|2353.38
#2025-12-05|2385.35
#2025-12-08|2361.12
#2025-12-09|2345.54
#2025-12-10|2319.38
#2025-12-11|2360.27
#2025-12-12|2322.53
#2025-12-15|2294.56
#2025-12-16|2259.99
#2025-12-17|2268.28
#2025-12-18|2266.36
#2025-12-19|2296.40
#2025-12-22|2346.82
#2025-12-23|2331.65
#2025-12-24|2401.19
#2025-12-25|2401.19
#2025-12-26|2403.67
#2025-12-29|2453.80
#2025-12-30|2438.94
#2025-12-31|2438.94
#2026-01-01|2438.94
#2026-01-02|2450.98
#2026-01-05|2502.85
#2026-01-06|2545.54
#2026-01-07|2502.38
#2026-01-08|2462.62
#2026-01-09|2460.31
#2026-01-12|2451.60
#2026-01-13|2457.66
#2026-01-14|2483.78
#2026-01-15|2494.55
#2026-01-16|2525.01
#2026-01-19|2503.16
#2026-01-20|2549.17
#2026-01-21|2567.84
#2026-01-22|2593.17
#2026-01-23|2649.33
#2026-01-26|2671.27
#2026-01-27|2779.79
#2026-01-28|2813.43
#2026-01-29|2870.07
#2026-01-30|2858.22
#2026-02-02|2712.74
#2026-02-03|2920.29
#2026-02-04|3006.53
#2026-02-05|2926.19
#2026-02-06|2949.47
#2026-02-09|3083.15
#2026-02-10|3132.86
#2026-02-11|3237.19
#2026-02-12|3394.78
#2026-02-13|3366.06
#2026-02-16|3366.06
#2026-02-17|3366.06
#2026-02-18|3366.06
#2026-02-19|3409.53
#2026-02-20|3513.23
#2026-02-23|3487.50
#2026-02-24|3457.40
#2026-02-25|3558.60
#2026-02-26|3585.00
#2026-02-27|3429.06
#2026-03-02|3429.06
#2026-03-03|3227.44
#2026-03-04|2851.55
#2026-03-05|3094.06
#2026-03-06|3051.85
#2026-03-09|2884.20
#2026-03-10|3031.73
#2026-03-11|3143.91
#2026-03-12|3073.49
#2026-03-13|2992.92
#2026-03-16|2998.94
#2026-03-17|3056.49
#2026-03-18|3206.94
#2026-03-19|3132.69
#2026-03-20|3144.91
#2026-03-23|2900.51
#2026-03-24|2975.85
#2026-03-25|3056.23
#2026-03-26|3036.47
#2026-03-27|3051.10
#2026-03-30|2937.45
#2026-03-31|2838.99
#2026-04-01|3057.13
#2026-04-02|2936.05