Table Data - NASDAQ Korea Large Cap Index
| Title | NASDAQ Korea Large Cap Index |
|---|---|
| Series ID | NASDAQNQKRLC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-26 |
| Last Updated | 2026-01-26 10:48 PM CST |
| Notes | For more information about this series, see: NQKRLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 241.25 |
| 2001-04-02 | 234.26 |
| 2001-04-03 | 228.15 |
| 2001-04-04 | 219.49 |
| 2001-04-05 | 219.49 |
| 2001-04-06 | 230.84 |
| 2001-04-09 | 227.00 |
| 2001-04-10 | 224.39 |
| 2001-04-11 | 234.64 |
| 2001-04-12 | 239.80 |
| 2001-04-13 | . |
| 2001-04-16 | 233.31 |
| 2001-04-17 | 237.61 |
| 2001-04-18 | 252.63 |
| 2001-04-19 | 269.56 |
| 2001-04-20 | 262.16 |
| 2001-04-23 | 263.61 |
| 2001-04-24 | 261.77 |
| 2001-04-25 | 267.94 |
| 2001-04-26 | 264.29 |
| 2001-04-27 | 259.67 |
| 2001-04-30 | 272.92 |
| 2001-05-01 | 272.92 |
| 2001-05-02 | 279.14 |
| 2001-05-03 | 281.26 |
| 2001-05-04 | 281.49 |
| 2001-05-07 | 285.04 |
| 2001-05-08 | 280.50 |
| 2001-05-09 | 274.87 |
| 2001-05-10 | 274.78 |
| 2001-05-11 | 276.71 |
| 2001-05-14 | 276.72 |
| 2001-05-15 | 273.80 |
| 2001-05-16 | 267.76 |
| 2001-05-17 | 281.08 |
| 2001-05-18 | 281.89 |
| 2001-05-21 | 289.97 |
| 2001-05-22 | 289.28 |
| 2001-05-23 | 293.07 |
| 2001-05-24 | 290.64 |
| 2001-05-25 | 290.93 |
| 2001-05-28 | . |
| 2001-05-29 | 296.07 |
| 2001-05-30 | 293.07 |
| 2001-05-31 | 284.72 |
| 2001-06-01 | 281.82 |
| 2001-06-04 | 283.59 |
| 2001-06-05 | 277.16 |
| 2001-06-06 | 277.38 |
| 2001-06-07 | 279.11 |
| 2001-06-08 | 288.69 |
| 2001-06-11 | 279.77 |
| 2001-06-12 | 278.64 |
| 2001-06-13 | 280.53 |
| 2001-06-14 | 278.69 |
| 2001-06-15 | 280.72 |
| 2001-06-18 | 274.11 |
| 2001-06-19 | 272.50 |
| 2001-06-20 | 267.21 |
| 2001-06-21 | 265.34 |
| 2001-06-22 | 266.53 |
| 2001-06-25 | 265.19 |
| 2001-06-26 | 261.94 |
| 2001-06-27 | 259.99 |
| 2001-06-28 | 258.03 |
| 2001-06-29 | 265.24 |
| 2001-07-02 | 266.36 |
| 2001-07-03 | 267.04 |
| 2001-07-04 | . |
| 2001-07-05 | 266.27 |
| 2001-07-06 | 258.03 |
| 2001-07-09 | 250.40 |
| 2001-07-10 | 248.77 |
| 2001-07-11 | 245.90 |
| 2001-07-12 | 249.20 |
| 2001-07-13 | 243.05 |
| 2001-07-16 | 242.61 |
| 2001-07-17 | 242.24 |
| 2001-07-18 | 240.32 |
| 2001-07-19 | 245.86 |
| 2001-07-20 | 242.44 |
| 2001-07-23 | 237.40 |
| 2001-07-24 | 237.70 |
| 2001-07-25 | 237.38 |
| 2001-07-26 | 241.33 |
| 2001-07-27 | 245.60 |
| 2001-07-30 | 241.28 |
| 2001-07-31 | 246.36 |
| 2001-08-01 | 256.07 |
| 2001-08-02 | 259.84 |
| 2001-08-03 | 259.89 |
| 2001-08-06 | 259.48 |
| 2001-08-07 | 256.96 |
| 2001-08-08 | 256.58 |
| 2001-08-09 | 247.52 |
| 2001-08-10 | 252.13 |
| 2001-08-13 | 253.93 |
| 2001-08-14 | 260.12 |
| 2001-08-15 | 260.12 |
| 2001-08-16 | 263.30 |
| 2001-08-17 | 261.91 |
| 2001-08-20 | 255.36 |
| 2001-08-21 | 256.09 |
| 2001-08-22 | 260.00 |
| 2001-08-23 | 257.90 |
| 2001-08-24 | 258.36 |
| 2001-08-27 | 264.04 |
| 2001-08-28 | 262.47 |
| 2001-08-29 | 259.41 |
| 2001-08-30 | 257.85 |
| 2001-08-31 | 251.41 |
| 2001-09-03 | . |
| 2001-09-04 | 257.57 |
| 2001-09-05 | 253.58 |
| 2001-09-06 | 252.13 |
| 2001-09-07 | 251.55 |
| 2001-09-10 | 247.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 213.69 |
| 2001-09-18 | 218.73 |
| 2001-09-19 | 218.72 |
| 2001-09-20 | 215.06 |
| 2001-09-21 | 209.80 |
| 2001-09-24 | 213.21 |
| 2001-09-25 | 208.01 |
| 2001-09-26 | 208.73 |
| 2001-09-27 | 207.01 |
| 2001-09-28 | 208.45 |
| 2001-10-01 | 208.45 |
| 2001-10-02 | 207.38 |
| 2001-10-03 | 207.03 |
| 2001-10-04 | 217.53 |
| 2001-10-05 | 218.62 |
| 2001-10-08 | 215.98 |
| 2001-10-09 | 222.51 |
| 2001-10-10 | 221.32 |
| 2001-10-11 | 228.68 |
| 2001-10-12 | 228.64 |
| 2001-10-15 | 226.90 |
| 2001-10-16 | 229.96 |
| 2001-10-17 | 232.17 |
| 2001-10-18 | 230.93 |
| 2001-10-19 | 233.07 |
| 2001-10-22 | 232.53 |
| 2001-10-23 | 233.86 |
| 2001-10-24 | 242.02 |
| 2001-10-25 | 242.25 |
| 2001-10-26 | 243.22 |
| 2001-10-29 | 246.61 |
| 2001-10-30 | 238.95 |
| 2001-10-31 | 241.12 |
| 2001-11-01 | 242.94 |
| 2001-11-02 | 246.27 |
| 2001-11-05 | 250.51 |
| 2001-11-06 | 252.97 |
| 2001-11-07 | 252.26 |
| 2001-11-08 | 258.08 |
| 2001-11-09 | 267.11 |
| 2001-11-12 | 268.82 |
| 2001-11-13 | 270.91 |
| 2001-11-14 | 280.27 |
| 2001-11-15 | 280.70 |
| 2001-11-16 | 282.81 |
| 2001-11-19 | 290.75 |
| 2001-11-20 | 285.25 |
| 2001-11-21 | 284.53 |
| 2001-11-22 | . |
| 2001-11-23 | 301.38 |
| 2001-11-26 | 315.92 |
| 2001-11-27 | 311.91 |
| 2001-11-28 | 292.71 |
| 2001-11-29 | 288.25 |
| 2001-11-30 | 295.11 |
| 2001-12-03 | 296.56 |
| 2001-12-04 | 295.59 |
| 2001-12-05 | 318.66 |
| 2001-12-06 | 315.59 |
| 2001-12-07 | 324.30 |
| 2001-12-10 | 302.02 |
| 2001-12-11 | 304.89 |
| 2001-12-12 | 312.46 |
| 2001-12-13 | 309.20 |
| 2001-12-14 | 299.71 |
| 2001-12-17 | 291.68 |
| 2001-12-18 | 292.71 |
| 2001-12-19 | 294.28 |
| 2001-12-20 | 299.69 |
| 2001-12-21 | 288.40 |
| 2001-12-24 | 289.23 |
| 2001-12-25 | . |
| 2001-12-26 | 289.97 |
| 2001-12-27 | 294.96 |
| 2001-12-28 | 307.77 |
| 2001-12-31 | 309.97 |
| 2002-01-01 | . |
| 2002-01-02 | 324.66 |
| 2002-01-03 | 327.18 |
| 2002-01-04 | 338.03 |
| 2002-01-07 | 339.08 |
| 2002-01-08 | 328.61 |
| 2002-01-09 | 334.31 |
| 2002-01-10 | 319.03 |
| 2002-01-11 | 319.86 |
| 2002-01-14 | 330.19 |
| 2002-01-15 | 316.53 |
| 2002-01-16 | 314.09 |
| 2002-01-17 | 314.38 |
| 2002-01-18 | 312.97 |
| 2002-01-21 | . |
| 2002-01-22 | 315.26 |
| 2002-01-23 | 321.94 |
| 2002-01-24 | 327.60 |
| 2002-01-25 | 336.83 |
| 2002-01-28 | 336.78 |
| 2002-01-29 | 335.47 |
| 2002-01-30 | 325.49 |
| 2002-01-31 | 322.84 |
| 2002-02-01 | 321.61 |
| 2002-02-04 | 318.66 |
| 2002-02-05 | 323.90 |
| 2002-02-06 | 322.14 |
| 2002-02-07 | 315.91 |
| 2002-02-08 | 319.70 |
| 2002-02-11 | 318.56 |
| 2002-02-12 | 318.56 |
| 2002-02-13 | 318.56 |
| 2002-02-14 | 351.36 |
| 2002-02-15 | 343.21 |
| 2002-02-18 | . |
| 2002-02-19 | 339.95 |
| 2002-02-20 | 337.94 |
| 2002-02-21 | 343.55 |
| 2002-02-22 | 345.41 |
| 2002-02-25 | 345.46 |
| 2002-02-26 | 348.35 |
| 2002-02-27 | 355.21 |
| 2002-02-28 | 355.19 |
| 2002-03-01 | 355.18 |
| 2002-03-04 | 363.90 |
| 2002-03-05 | 368.72 |
| 2002-03-06 | 367.95 |
| 2002-03-07 | 361.30 |
| 2002-03-08 | 359.33 |
| 2002-03-11 | 358.36 |
| 2002-03-12 | 365.91 |
| 2002-03-13 | 364.87 |
| 2002-03-14 | 365.46 |
| 2002-03-15 | 363.59 |
| 2002-03-18 | 367.93 |
| 2002-03-19 | 376.95 |
| 2002-03-20 | 376.92 |
| 2002-03-21 | 375.81 |
| 2002-03-22 | 381.30 |
| 2002-03-25 | 371.21 |
| 2002-03-26 | 375.69 |
| 2002-03-27 | 386.79 |
| 2002-03-28 | 381.36 |
| 2002-03-29 | . |
| 2002-04-01 | 376.45 |
| 2002-04-02 | 390.12 |
| 2002-04-03 | 395.32 |
| 2002-04-04 | 392.69 |
| 2002-04-05 | 392.35 |
| 2002-04-08 | 382.75 |
| 2002-04-09 | 377.96 |
| 2002-04-10 | 365.08 |
| 2002-04-11 | 368.26 |
| 2002-04-12 | 376.48 |
| 2002-04-15 | 387.46 |
| 2002-04-16 | 390.14 |
| 2002-04-17 | 406.07 |
| 2002-04-18 | 409.72 |
| 2002-04-19 | 402.11 |
| 2002-04-22 | 403.47 |
| 2002-04-23 | 410.25 |
| 2002-04-24 | 409.04 |
| 2002-04-25 | 392.41 |
| 2002-04-26 | 389.60 |
| 2002-04-29 | 377.24 |
| 2002-04-30 | 381.59 |
| 2002-05-01 | 381.59 |
| 2002-05-02 | 386.88 |
| 2002-05-03 | 386.49 |
| 2002-05-06 | 370.40 |
| 2002-05-07 | 371.44 |
| 2002-05-08 | 378.76 |
| 2002-05-09 | 375.97 |
| 2002-05-10 | 365.49 |
| 2002-05-13 | 368.60 |
| 2002-05-14 | 376.64 |
| 2002-05-15 | 390.09 |
| 2002-05-16 | 391.30 |
| 2002-05-17 | 401.07 |
| 2002-05-20 | 399.22 |
| 2002-05-21 | 385.58 |
| 2002-05-22 | 401.99 |
| 2002-05-23 | 394.02 |
| 2002-05-24 | 399.61 |
| 2002-05-27 | . |
| 2002-05-28 | 400.67 |
| 2002-05-29 | 397.04 |
| 2002-05-30 | 389.68 |
| 2002-05-31 | 380.88 |
| 2002-06-03 | 386.34 |
| 2002-06-04 | 388.64 |
| 2002-06-05 | 386.96 |
| 2002-06-06 | 386.96 |
| 2002-06-07 | 379.45 |
| 2002-06-10 | 385.02 |
| 2002-06-11 | 387.41 |
| 2002-06-12 | 386.77 |
| 2002-06-13 | 386.77 |
| 2002-06-14 | 387.20 |
| 2002-06-17 | 381.86 |
| 2002-06-18 | 381.78 |
| 2002-06-19 | 369.16 |
| 2002-06-20 | 369.35 |
| 2002-06-21 | 371.24 |
| 2002-06-24 | 369.56 |
| 2002-06-25 | 366.22 |
| 2002-06-26 | 344.75 |
| 2002-06-27 | 349.22 |
| 2002-06-28 | 362.74 |
| 2002-07-01 | 363.27 |
| 2002-07-02 | 363.72 |
| 2002-07-03 | 366.18 |
| 2002-07-04 | . |
| 2002-07-05 | 383.81 |
| 2002-07-08 | 385.74 |
| 2002-07-09 | 396.90 |
| 2002-07-10 | 391.96 |
| 2002-07-11 | 375.94 |
| 2002-07-12 | 390.28 |
| 2002-07-15 | 387.62 |
| 2002-07-16 | 384.31 |
| 2002-07-17 | 384.31 |
| 2002-07-18 | 385.24 |
| 2002-07-19 | 376.76 |
| 2002-07-22 | 363.57 |
| 2002-07-23 | 371.68 |
| 2002-07-24 | 359.44 |
| 2002-07-25 | 360.17 |
| 2002-07-26 | 340.44 |
| 2002-07-29 | 339.78 |
| 2002-07-30 | 354.57 |
| 2002-07-31 | 353.60 |
| 2002-08-01 | 349.68 |
| 2002-08-02 | 344.82 |
| 2002-08-05 | 328.03 |
| 2002-08-06 | 325.53 |
| 2002-08-07 | 329.67 |
| 2002-08-08 | 331.59 |
| 2002-08-09 | 336.70 |
| 2002-08-12 | 338.42 |
| 2002-08-13 | 345.84 |
| 2002-08-14 | 350.63 |
| 2002-08-15 | 350.63 |
| 2002-08-16 | 354.58 |
| 2002-08-19 | 353.51 |
| 2002-08-20 | 364.18 |
| 2002-08-21 | 369.25 |
| 2002-08-22 | 368.73 |
| 2002-08-23 | 362.78 |
| 2002-08-26 | 357.80 |
| 2002-08-27 | 353.30 |
| 2002-08-28 | 352.43 |
| 2002-08-29 | 353.75 |
| 2002-08-30 | 359.43 |
| 2002-09-02 | . |
| 2002-09-03 | 361.30 |
| 2002-09-04 | 353.41 |
| 2002-09-05 | 352.74 |
| 2002-09-06 | 346.98 |
| 2002-09-09 | 344.04 |
| 2002-09-10 | 352.05 |
| 2002-09-11 | 356.50 |
| 2002-09-12 | 363.75 |
| 2002-09-13 | 351.59 |
| 2002-09-16 | 339.89 |
| 2002-09-17 | 352.36 |
| 2002-09-18 | 343.65 |
| 2002-09-19 | 344.60 |
| 2002-09-20 | 344.60 |
| 2002-09-23 | 329.59 |
| 2002-09-24 | 326.28 |
| 2002-09-25 | 319.32 |
| 2002-09-26 | 322.22 |
| 2002-09-27 | 322.68 |
| 2002-09-30 | 316.20 |
| 2002-10-01 | 317.82 |
| 2002-10-02 | 315.21 |
| 2002-10-03 | 315.21 |
| 2002-10-04 | 316.11 |
| 2002-10-07 | 302.70 |
| 2002-10-08 | 305.40 |
| 2002-10-09 | 299.22 |
| 2002-10-10 | 279.06 |
| 2002-10-11 | 280.76 |
| 2002-10-14 | 293.93 |
| 2002-10-15 | 299.81 |
| 2002-10-16 | 308.66 |
| 2002-10-17 | 313.30 |
| 2002-10-18 | 324.03 |
| 2002-10-21 | 315.31 |
| 2002-10-22 | 308.35 |
| 2002-10-23 | 319.96 |
| 2002-10-24 | 319.24 |
| 2002-10-25 | 320.40 |
| 2002-10-28 | 332.24 |
| 2002-10-29 | 330.27 |
| 2002-10-30 | 320.61 |
| 2002-10-31 | 325.43 |
| 2002-11-01 | 317.49 |
| 2002-11-04 | 332.83 |
| 2002-11-05 | 329.16 |
| 2002-11-06 | 337.96 |
| 2002-11-07 | 339.10 |
| 2002-11-08 | 338.55 |
| 2002-11-11 | 331.12 |
| 2002-11-12 | 327.46 |
| 2002-11-13 | 328.81 |
| 2002-11-14 | 324.04 |
| 2002-11-15 | 337.47 |
| 2002-11-18 | 333.94 |
| 2002-11-19 | 336.55 |
| 2002-11-20 | 339.48 |
| 2002-11-21 | 344.48 |
| 2002-11-22 | 346.36 |
| 2002-11-25 | 352.83 |
| 2002-11-26 | 352.06 |
| 2002-11-27 | 353.87 |
| 2002-11-28 | . |
| 2002-11-29 | 363.31 |
| 2002-12-02 | 362.20 |
| 2002-12-03 | 365.91 |
| 2002-12-04 | 354.20 |
| 2002-12-05 | 354.81 |
| 2002-12-06 | 354.02 |
| 2002-12-09 | 352.39 |
| 2002-12-10 | 346.97 |
| 2002-12-11 | 346.32 |
| 2002-12-12 | 354.17 |
| 2002-12-13 | 351.96 |
| 2002-12-16 | 345.96 |
| 2002-12-17 | 355.12 |
| 2002-12-18 | 356.32 |
| 2002-12-19 | 356.32 |
| 2002-12-20 | 356.58 |
| 2002-12-23 | 348.63 |
| 2002-12-24 | 342.63 |
| 2002-12-25 | . |
| 2002-12-26 | 340.19 |
| 2002-12-27 | 334.30 |
| 2002-12-30 | 318.56 |
| 2002-12-31 | 321.52 |
| 2003-01-01 | . |
| 2003-01-02 | 323.35 |
| 2003-01-03 | 337.42 |
| 2003-01-06 | 343.67 |
| 2003-01-07 | 336.25 |
| 2003-01-08 | 335.51 |
| 2003-01-09 | 326.04 |
| 2003-01-10 | 326.14 |
| 2003-01-13 | 337.07 |
| 2003-01-14 | 338.79 |
| 2003-01-15 | 337.01 |
| 2003-01-16 | 336.61 |
| 2003-01-17 | 329.88 |
| 2003-01-20 | . |
| 2003-01-21 | 326.83 |
| 2003-01-22 | 322.04 |
| 2003-01-23 | 324.12 |
| 2003-01-24 | 317.50 |
| 2003-01-27 | 309.35 |
| 2003-01-28 | 312.80 |
| 2003-01-29 | 304.24 |
| 2003-01-30 | 307.92 |
| 2003-01-31 | 309.54 |
| 2003-02-03 | 310.00 |
| 2003-02-04 | 311.50 |
| 2003-02-05 | 309.90 |
| 2003-02-06 | 302.62 |
| 2003-02-07 | 293.53 |
| 2003-02-10 | 291.06 |
| 2003-02-11 | 287.05 |
| 2003-02-12 | 294.88 |
| 2003-02-13 | 287.74 |
| 2003-02-14 | 287.33 |
| 2003-02-17 | . |
| 2003-02-18 | 304.06 |
| 2003-02-19 | 303.22 |
| 2003-02-20 | 306.21 |
| 2003-02-21 | 306.48 |
| 2003-02-24 | 312.92 |
| 2003-02-25 | 301.27 |
| 2003-02-26 | 298.73 |
| 2003-02-27 | 295.22 |
| 2003-02-28 | 289.39 |
| 2003-03-03 | 298.78 |
| 2003-03-04 | 292.05 |
| 2003-03-05 | 282.18 |
| 2003-03-06 | 277.53 |
| 2003-03-07 | 272.67 |
| 2003-03-10 | 269.23 |
| 2003-03-11 | 266.28 |
| 2003-03-12 | 262.06 |
| 2003-03-13 | 262.40 |
| 2003-03-14 | 267.36 |
| 2003-03-17 | 255.63 |
| 2003-03-18 | 264.76 |
| 2003-03-19 | 266.08 |
| 2003-03-20 | 281.68 |
| 2003-03-21 | 283.63 |
| 2003-03-24 | 279.09 |
| 2003-03-25 | 272.64 |
| 2003-03-26 | 272.76 |
| 2003-03-27 | 268.59 |
| 2003-03-28 | 270.36 |
| 2003-03-31 | 259.50 |
| 2003-04-01 | 259.86 |
| 2003-04-02 | 260.97 |
| 2003-04-03 | 261.62 |
| 2003-04-04 | 267.23 |
| 2003-04-07 | 279.23 |
| 2003-04-08 | 280.59 |
| 2003-04-09 | 271.52 |
| 2003-04-10 | 279.89 |
| 2003-04-11 | 281.68 |
| 2003-04-14 | 288.75 |
| 2003-04-15 | 297.02 |
| 2003-04-16 | 305.81 |
| 2003-04-17 | 302.63 |
| 2003-04-18 | . |
| 2003-04-21 | 304.71 |
| 2003-04-22 | 293.28 |
| 2003-04-23 | 292.15 |
| 2003-04-24 | 286.90 |
| 2003-04-25 | 273.73 |
| 2003-04-28 | 278.19 |
| 2003-04-29 | 293.86 |
| 2003-04-30 | 296.64 |
| 2003-05-01 | 296.58 |
| 2003-05-02 | 295.30 |
| 2003-05-05 | 295.35 |
| 2003-05-06 | 300.50 |
| 2003-05-07 | 309.25 |
| 2003-05-08 | 309.25 |
| 2003-05-09 | 307.12 |
| 2003-05-12 | 314.42 |
| 2003-05-13 | 304.53 |
| 2003-05-14 | 301.05 |
| 2003-05-15 | 306.40 |
| 2003-05-16 | 300.52 |
| 2003-05-19 | 295.96 |
| 2003-05-20 | 297.13 |
| 2003-05-21 | 297.17 |
| 2003-05-22 | 293.65 |
| 2003-05-23 | 301.50 |
| 2003-05-26 | . |
| 2003-05-27 | 300.87 |
| 2003-05-28 | 307.89 |
| 2003-05-29 | 309.37 |
| 2003-05-30 | 310.91 |
| 2003-06-02 | 319.74 |
| 2003-06-03 | 314.06 |
| 2003-06-04 | 316.60 |
| 2003-06-05 | 319.05 |
| 2003-06-06 | 319.05 |
| 2003-06-09 | 325.93 |
| 2003-06-10 | 325.43 |
| 2003-06-11 | 326.17 |
| 2003-06-12 | 329.57 |
| 2003-06-13 | 332.73 |
| 2003-06-16 | 327.90 |
| 2003-06-17 | 338.46 |
| 2003-06-18 | 339.10 |
| 2003-06-19 | 344.57 |
| 2003-06-20 | 344.25 |
| 2003-06-23 | 337.85 |
| 2003-06-24 | 331.32 |
| 2003-06-25 | 338.38 |
| 2003-06-26 | 341.26 |
| 2003-06-27 | 338.87 |
| 2003-06-30 | 334.03 |
| 2003-07-01 | 338.48 |
| 2003-07-02 | 345.30 |
| 2003-07-03 | 349.31 |
| 2003-07-04 | . |
| 2003-07-07 | 357.03 |
| 2003-07-08 | 362.56 |
| 2003-07-09 | 361.89 |
| 2003-07-10 | 358.89 |
| 2003-07-11 | 361.54 |
| 2003-07-14 | 371.52 |
| 2003-07-15 | 367.97 |
| 2003-07-16 | 370.94 |
| 2003-07-17 | 370.15 |
| 2003-07-18 | 359.37 |
| 2003-07-21 | 359.44 |
| 2003-07-22 | 361.86 |
| 2003-07-23 | 358.15 |
| 2003-07-24 | 362.32 |
| 2003-07-25 | 363.74 |
| 2003-07-28 | 370.91 |
| 2003-07-29 | 373.81 |
| 2003-07-30 | 367.65 |
| 2003-07-31 | 366.88 |
| 2003-08-01 | 373.49 |
| 2003-08-04 | 369.81 |
| 2003-08-05 | 369.91 |
| 2003-08-06 | 360.99 |
| 2003-08-07 | 361.99 |
| 2003-08-08 | 359.33 |
| 2003-08-11 | 360.92 |
| 2003-08-12 | 358.71 |
| 2003-08-13 | 364.98 |
| 2003-08-14 | 373.88 |
| 2003-08-15 | 373.88 |
| 2003-08-18 | 373.25 |
| 2003-08-19 | 379.92 |
| 2003-08-20 | 380.51 |
| 2003-08-21 | 390.33 |
| 2003-08-22 | 392.66 |
| 2003-08-25 | 393.26 |
| 2003-08-26 | 390.83 |
| 2003-08-27 | 390.33 |
| 2003-08-28 | 386.76 |
| 2003-08-29 | 390.18 |
| 2003-09-01 | . |
| 2003-09-02 | 391.50 |
| 2003-09-03 | 395.12 |
| 2003-09-04 | 395.24 |
| 2003-09-05 | 394.79 |
| 2003-09-08 | 396.61 |
| 2003-09-09 | 401.73 |
| 2003-09-10 | 401.73 |
| 2003-09-11 | 401.73 |
| 2003-09-12 | 401.73 |
| 2003-09-15 | 391.32 |
| 2003-09-16 | 397.68 |
| 2003-09-17 | 399.06 |
| 2003-09-18 | 395.46 |
| 2003-09-19 | 391.18 |
| 2003-09-22 | 379.10 |
| 2003-09-23 | 380.44 |
| 2003-09-24 | 383.63 |
| 2003-09-25 | 376.80 |
| 2003-09-26 | 367.34 |
| 2003-09-29 | 366.91 |
| 2003-09-30 | 368.58 |
| 2003-10-01 | 373.32 |
| 2003-10-02 | 380.52 |
| 2003-10-03 | 380.85 |
| 2003-10-06 | 383.51 |
| 2003-10-07 | 386.72 |
| 2003-10-08 | 385.16 |
| 2003-10-09 | 392.93 |
| 2003-10-10 | 407.35 |
| 2003-10-13 | 406.83 |
| 2003-10-14 | 405.20 |
| 2003-10-15 | 401.80 |
| 2003-10-16 | 407.59 |
| 2003-10-17 | 403.20 |
| 2003-10-20 | 407.93 |
| 2003-10-21 | 407.71 |
| 2003-10-22 | 409.13 |
| 2003-10-23 | 394.41 |
| 2003-10-24 | 390.16 |
| 2003-10-27 | 398.29 |
| 2003-10-28 | 405.31 |
| 2003-10-29 | 411.05 |
| 2003-10-30 | 414.80 |
| 2003-10-31 | 409.89 |
| 2003-11-03 | 413.31 |
| 2003-11-04 | 415.25 |
| 2003-11-05 | 419.43 |
| 2003-11-06 | 409.46 |
| 2003-11-07 | 417.72 |
| 2003-11-10 | 415.54 |
| 2003-11-11 | 410.21 |
| 2003-11-12 | 418.07 |
| 2003-11-13 | 429.24 |
| 2003-11-14 | 426.17 |
| 2003-11-17 | 413.28 |
| 2003-11-18 | 418.75 |
| 2003-11-19 | 405.47 |
| 2003-11-20 | 398.26 |
| 2003-11-21 | 398.19 |
| 2003-11-24 | 386.87 |
| 2003-11-25 | 395.14 |
| 2003-11-26 | 402.33 |
| 2003-11-27 | . |
| 2003-11-28 | 410.10 |
| 2003-12-01 | 414.95 |
| 2003-12-02 | 415.98 |
| 2003-12-03 | 415.46 |
| 2003-12-04 | 412.06 |
| 2003-12-05 | 402.76 |
| 2003-12-08 | 404.16 |
| 2003-12-09 | 404.63 |
| 2003-12-10 | 409.48 |
| 2003-12-11 | 406.89 |
| 2003-12-12 | 415.79 |
| 2003-12-15 | 423.80 |
| 2003-12-16 | 413.01 |
| 2003-12-17 | 407.21 |
| 2003-12-18 | 412.96 |
| 2003-12-19 | 414.75 |
| 2003-12-22 | 410.80 |
| 2003-12-23 | 408.75 |
| 2003-12-24 | 403.39 |
| 2003-12-25 | . |
| 2003-12-26 | 402.19 |
| 2003-12-29 | 403.52 |
| 2003-12-30 | 413.65 |
| 2003-12-31 | 415.68 |
| 2004-01-01 | . |
| 2004-01-02 | 418.78 |
| 2004-01-05 | 423.16 |
| 2004-01-06 | 425.62 |
| 2004-01-07 | 429.70 |
| 2004-01-08 | 430.99 |
| 2004-01-09 | 447.18 |
| 2004-01-12 | 454.14 |
| 2004-01-13 | 449.75 |
| 2004-01-14 | 449.00 |
| 2004-01-15 | 445.84 |
| 2004-01-16 | 446.77 |
| 2004-01-19 | . |
| 2004-01-20 | 456.44 |
| 2004-01-21 | 456.25 |
| 2004-01-22 | 456.25 |
| 2004-01-23 | 457.79 |
| 2004-01-26 | 466.71 |
| 2004-01-27 | 464.99 |
| 2004-01-28 | 469.68 |
| 2004-01-29 | 463.41 |
| 2004-01-30 | 458.74 |
| 2004-02-02 | 462.28 |
| 2004-02-03 | 452.30 |
| 2004-02-04 | 448.21 |
| 2004-02-05 | 452.43 |
| 2004-02-06 | 458.57 |
| 2004-02-09 | 468.61 |
| 2004-02-10 | 471.69 |
| 2004-02-11 | 478.52 |
| 2004-02-12 | 478.66 |
| 2004-02-13 | 481.36 |
| 2004-02-16 | . |
| 2004-02-17 | 483.35 |
| 2004-02-18 | 480.54 |
| 2004-02-19 | 479.00 |
| 2004-02-20 | 475.77 |
| 2004-02-23 | 470.62 |
| 2004-02-24 | 463.77 |
| 2004-02-25 | 466.95 |
| 2004-02-26 | 466.62 |
| 2004-02-27 | 476.10 |
| 2004-03-01 | 476.10 |
| 2004-03-02 | 485.58 |
| 2004-03-03 | 481.89 |
| 2004-03-04 | 492.90 |
| 2004-03-05 | 488.47 |
| 2004-03-08 | 483.10 |
| 2004-03-09 | 476.65 |
| 2004-03-10 | 469.50 |
| 2004-03-11 | 467.99 |
| 2004-03-12 | 454.03 |
| 2004-03-15 | 457.16 |
| 2004-03-16 | 458.36 |
| 2004-03-17 | 473.69 |
| 2004-03-18 | 477.04 |
| 2004-03-19 | 484.80 |
| 2004-03-22 | 472.29 |
| 2004-03-23 | 473.41 |
| 2004-03-24 | 474.35 |
| 2004-03-25 | 469.78 |
| 2004-03-26 | 476.44 |
| 2004-03-29 | 482.53 |
| 2004-03-30 | 483.97 |
| 2004-03-31 | 491.83 |
| 2004-04-01 | 494.72 |
| 2004-04-02 | 493.48 |
| 2004-04-05 | 493.48 |
| 2004-04-06 | 504.91 |
| 2004-04-07 | 510.24 |
| 2004-04-08 | 513.72 |
| 2004-04-09 | . |
| 2004-04-12 | 516.69 |
| 2004-04-13 | 517.48 |
| 2004-04-14 | 509.52 |
| 2004-04-15 | 511.28 |
| 2004-04-16 | 495.33 |
| 2004-04-19 | 500.55 |
| 2004-04-20 | 510.93 |
| 2004-04-21 | 517.08 |
| 2004-04-22 | 510.15 |
| 2004-04-23 | 519.03 |
| 2004-04-26 | 509.65 |
| 2004-04-27 | 508.05 |
| 2004-04-28 | 497.47 |
| 2004-04-29 | 476.83 |
| 2004-04-30 | 466.89 |
| 2004-05-03 | 470.19 |
| 2004-05-04 | 471.56 |
| 2004-05-05 | 472.97 |
| 2004-05-06 | 456.44 |
| 2004-05-07 | 456.79 |
| 2004-05-10 | 425.01 |
| 2004-05-11 | 425.43 |
| 2004-05-12 | 444.96 |
| 2004-05-13 | 426.03 |
| 2004-05-14 | 412.66 |
| 2004-05-17 | 391.76 |
| 2004-05-18 | 400.25 |
| 2004-05-19 | 423.94 |
| 2004-05-20 | 416.79 |
| 2004-05-21 | 427.14 |
| 2004-05-24 | 434.37 |
| 2004-05-25 | 424.09 |
| 2004-05-26 | 423.73 |
| 2004-05-27 | 437.97 |
| 2004-05-28 | 448.50 |
| 2004-05-31 | . |
| 2004-06-01 | 449.13 |
| 2004-06-02 | 439.47 |
| 2004-06-03 | 419.45 |
| 2004-06-04 | 425.45 |
| 2004-06-07 | 443.91 |
| 2004-06-08 | 443.72 |
| 2004-06-09 | 435.18 |
| 2004-06-10 | 424.42 |
| 2004-06-11 | . |
| 2004-06-14 | 398.50 |
| 2004-06-15 | 406.52 |
| 2004-06-16 | 408.20 |
| 2004-06-17 | 413.69 |
| 2004-06-18 | 402.30 |
| 2004-06-21 | 409.56 |
| 2004-06-22 | 406.70 |
| 2004-06-23 | 403.78 |
| 2004-06-24 | 419.65 |
| 2004-06-25 | 432.24 |
| 2004-06-28 | 424.82 |
| 2004-06-29 | 427.66 |
| 2004-06-30 | 429.94 |
| 2004-07-01 | 425.60 |
| 2004-07-02 | 411.56 |
| 2004-07-05 | . |
| 2004-07-06 | 413.95 |
| 2004-07-07 | 416.21 |
| 2004-07-08 | 405.25 |
| 2004-07-09 | 408.26 |
| 2004-07-12 | 408.87 |
| 2004-07-13 | 410.73 |
| 2004-07-14 | 400.80 |
| 2004-07-15 | 394.46 |
| 2004-07-16 | 398.12 |
| 2004-07-19 | 406.62 |
| 2004-07-20 | 397.82 |
| 2004-07-21 | 407.83 |
| 2004-07-22 | 400.41 |
| 2004-07-23 | 396.24 |
| 2004-07-26 | 397.41 |
| 2004-07-27 | 397.48 |
| 2004-07-28 | 400.56 |
| 2004-07-29 | 391.92 |
| 2004-07-30 | 394.43 |
| 2004-08-02 | 388.90 |
| 2004-08-03 | 393.12 |
| 2004-08-04 | 394.40 |
| 2004-08-05 | 400.88 |
| 2004-08-06 | 394.21 |
| 2004-08-09 | 400.75 |
| 2004-08-10 | 405.36 |
| 2004-08-11 | 407.28 |
| 2004-08-12 | 412.88 |
| 2004-08-13 | 415.13 |
| 2004-08-16 | 414.20 |
| 2004-08-17 | 411.46 |
| 2004-08-18 | 413.77 |
| 2004-08-19 | 422.35 |
| 2004-08-20 | 420.75 |
| 2004-08-23 | 421.44 |
| 2004-08-24 | 423.33 |
| 2004-08-25 | 428.61 |
| 2004-08-26 | 430.88 |
| 2004-08-27 | 431.90 |
| 2004-08-30 | 430.45 |
| 2004-08-31 | 427.78 |
| 2004-09-01 | 435.34 |
| 2004-09-02 | 439.70 |
| 2004-09-03 | 435.78 |
| 2004-09-06 | . |
| 2004-09-07 | 434.63 |
| 2004-09-08 | 433.15 |
| 2004-09-09 | 437.29 |
| 2004-09-10 | 448.71 |
| 2004-09-13 | 459.74 |
| 2004-09-14 | 459.23 |
| 2004-09-15 | 458.15 |
| 2004-09-16 | 459.75 |
| 2004-09-17 | 455.39 |
| 2004-09-20 | 457.68 |
| 2004-09-21 | 458.71 |
| 2004-09-22 | 446.95 |
| 2004-09-23 | 444.91 |
| 2004-09-24 | 445.67 |
| 2004-09-27 | 445.67 |
| 2004-09-28 | 445.67 |
| 2004-09-29 | 444.51 |
| 2004-09-30 | 444.30 |
| 2004-10-01 | 450.39 |
| 2004-10-04 | 471.55 |
| 2004-10-05 | 473.07 |
| 2004-10-06 | 472.75 |
| 2004-10-07 | 472.68 |
| 2004-10-08 | 469.79 |
| 2004-10-11 | 468.82 |
| 2004-10-12 | 453.29 |
| 2004-10-13 | 452.05 |
| 2004-10-14 | 448.29 |
| 2004-10-15 | 445.64 |
| 2004-10-18 | 448.79 |
| 2004-10-19 | 452.15 |
| 2004-10-20 | 440.83 |
| 2004-10-21 | 437.91 |
| 2004-10-22 | 441.63 |
| 2004-10-25 | 433.09 |
| 2004-10-26 | 437.30 |
| 2004-10-27 | 438.26 |
| 2004-10-28 | 451.04 |
| 2004-10-29 | 454.70 |
| 2004-11-01 | 455.83 |
| 2004-11-02 | 463.24 |
| 2004-11-03 | 471.25 |
| 2004-11-04 | 466.29 |
| 2004-11-05 | 471.20 |
| 2004-11-08 | 463.17 |
| 2004-11-09 | 461.41 |
| 2004-11-10 | 467.19 |
| 2004-11-11 | 466.61 |
| 2004-11-12 | 479.99 |
| 2004-11-15 | 490.38 |
| 2004-11-16 | 487.43 |
| 2004-11-17 | 498.70 |
| 2004-11-18 | 499.93 |
| 2004-11-19 | 493.75 |
| 2004-11-22 | 485.27 |
| 2004-11-23 | 489.87 |
| 2004-11-24 | 495.67 |
| 2004-11-25 | . |
| 2004-11-26 | 495.32 |
| 2004-11-29 | 497.38 |
| 2004-11-30 | 504.34 |
| 2004-12-01 | 501.95 |
| 2004-12-02 | 507.48 |
| 2004-12-03 | 504.24 |
| 2004-12-06 | 500.33 |
| 2004-12-07 | 492.83 |
| 2004-12-08 | 491.02 |
| 2004-12-09 | 487.02 |
| 2004-12-10 | 472.32 |
| 2004-12-13 | 475.01 |
| 2004-12-14 | 481.17 |
| 2004-12-15 | 493.02 |
| 2004-12-16 | 498.37 |
| 2004-12-17 | 495.65 |
| 2004-12-20 | 500.18 |
| 2004-12-21 | 502.92 |
| 2004-12-22 | 503.77 |
| 2004-12-23 | 501.22 |
| 2004-12-24 | . |
| 2004-12-27 | 504.06 |
| 2004-12-28 | 507.26 |
| 2004-12-29 | 508.76 |
| 2004-12-30 | 514.58 |
| 2004-12-31 | 517.71 |
| 2005-01-03 | 518.45 |
| 2005-01-04 | 515.96 |
| 2005-01-05 | 510.45 |
| 2005-01-06 | 496.11 |
| 2005-01-07 | 501.03 |
| 2005-01-10 | 502.32 |
| 2005-01-11 | 511.23 |
| 2005-01-12 | 512.24 |
| 2005-01-13 | 518.43 |
| 2005-01-14 | 530.13 |
| 2005-01-17 | . |
| 2005-01-18 | 542.66 |
| 2005-01-19 | 541.22 |
| 2005-01-20 | 537.32 |
| 2005-01-21 | 540.54 |
| 2005-01-24 | 545.40 |
| 2005-01-25 | 542.05 |
| 2005-01-26 | 546.97 |
| 2005-01-27 | 546.44 |
#2005-01-28| 545.80
#2005-01-31| 549.70
#2005-02-01| 543.60
#2005-02-02| 540.91
#2005-02-03| 548.76
#2005-02-04| 549.93
#2005-02-07| 558.42
#2005-02-08| 558.55
#2005-02-09| 558.55
#2005-02-10| 551.43
#2005-02-11| 552.68
#2005-02-14| 566.94
#2005-02-15| 567.96
#2005-02-16| 569.83
#2005-02-17| 567.86
#2005-02-18| 574.77
#2005-02-21| .
#2005-02-22| 580.69
#2005-02-23| 575.28
#2005-02-24| 582.42
#2005-02-25| 587.87
#2005-02-28| 596.18
#2005-03-01| 598.56
#2005-03-02| 588.60
#2005-03-03| 589.92
#2005-03-04| 588.35
#2005-03-07| 589.37
#2005-03-08| 586.20
#2005-03-09| 590.69
#2005-03-10| 583.68
#2005-03-11| 599.46
#2005-03-14| 594.48
#2005-03-15| 578.48
#2005-03-16| 579.97
#2005-03-17| 575.20
#2005-03-18| 574.27
#2005-03-21| 573.17
#2005-03-22| 572.91
#2005-03-23| 568.21
#2005-03-24| 560.31
#2005-03-25| .
#2005-03-28| 569.91
#2005-03-29| 555.27
#2005-03-30| 552.29
#2005-03-31| 561.36
#2005-04-01| 576.07
#2005-04-04| 574.62
#2005-04-05| 574.62
#2005-04-06| 576.67
#2005-04-07| 578.26
#2005-04-08| 579.13
#2005-04-11| 575.98
#2005-04-12| 572.76
#2005-04-13| 574.66
#2005-04-14| 555.09
#2005-04-15| 547.93
#2005-04-18| 538.07
#2005-04-19| 543.96
#2005-04-20| 547.34
#2005-04-21| 549.01
#2005-04-22| 551.39
#2005-04-25| 558.47
#2005-04-26| 557.92
#2005-04-27| 547.35
#2005-04-28| 539.72
#2005-04-29| 539.26
#2005-05-02| 540.85
#2005-05-03| 537.43
#2005-05-04| 547.58
#2005-05-05| 547.58
#2005-05-06| 556.33
#2005-05-09| 553.15
#2005-05-10| 553.00
#2005-05-11| 544.90
#2005-05-12| 545.13
#2005-05-13| 546.38
#2005-05-16| 546.62
#2005-05-17| 549.63
#2005-05-18| 552.04
#2005-05-19| 563.52
#2005-05-20| 565.42
#2005-05-23| 564.01
#2005-05-24| 565.91
#2005-05-25| 559.65
#2005-05-26| 558.57
#2005-05-27| 568.44
#2005-05-30| .
#2005-05-31| 569.36
#2005-06-01| 566.86
#2005-06-02| 566.07
#2005-06-03| 572.05
#2005-06-06| 572.05
#2005-06-07| 569.34
#2005-06-08| 571.52
#2005-06-09| 578.87
#2005-06-10| 580.46
#2005-06-13| 578.10
#2005-06-14| 576.84
#2005-06-15| 584.68
#2005-06-16| 582.93
#2005-06-17| 585.47
#2005-06-20| 580.52
#2005-06-21| 574.88
#2005-06-22| 583.23
#2005-06-23| 587.93
#2005-06-24| 578.62
#2005-06-27| 572.60
#2005-06-28| 568.85
#2005-06-29| 568.14
#2005-06-30| 567.74
#2005-07-01| 574.03
#2005-07-04| .
#2005-07-05| 564.54
#2005-07-06| 566.64
#2005-07-07| 570.97
#2005-07-08| 568.25
#2005-07-11| 585.34
#2005-07-12| 592.90
#2005-07-13| 596.85
#2005-07-14| 608.03
#2005-07-15| 598.84
#2005-07-18| 604.87
#2005-07-19| 609.37
#2005-07-20| 607.30
#2005-07-21| 612.19
#2005-07-22| 620.60
#2005-07-25| 629.66
#2005-07-26| 626.52
#2005-07-27| 623.46
#2005-07-28| 633.13
#2005-07-29| 640.07
#2005-08-01| 643.71
#2005-08-02| 648.35
#2005-08-03| 650.08
#2005-08-04| 651.44
#2005-08-05| 637.00
#2005-08-08| 635.46
#2005-08-09| 642.82
#2005-08-10| 644.94
#2005-08-11| 655.93
#2005-08-12| 660.91
#2005-08-15| 660.91
#2005-08-16| 651.57
#2005-08-17| 647.26
#2005-08-18| 632.05
#2005-08-19| 626.64
#2005-08-22| 640.56
#2005-08-23| 639.24
#2005-08-24| 627.25
#2005-08-25| 628.64
#2005-08-26| 621.01
#2005-08-29| 608.37
#2005-08-30| 611.82
#2005-08-31| 614.32
#2005-09-01| 631.66
#2005-09-02| 639.87
#2005-09-05| .
#2005-09-06| 646.87
#2005-09-07| 657.84
#2005-09-08| 658.93
#2005-09-09| 664.44
#2005-09-12| 668.06
#2005-09-13| 671.74
#2005-09-14| 678.54
#2005-09-15| 678.35
#2005-09-16| 674.40
#2005-09-19| 675.05
#2005-09-20| 682.19
#2005-09-21| 687.62
#2005-09-22| 687.32
#2005-09-23| 670.07
#2005-09-26| 684.61
#2005-09-27| 684.94
#2005-09-28| 695.14
#2005-09-29| 695.12
#2005-09-30| 685.78
#2005-10-03| 684.47
#2005-10-04| 698.50
#2005-10-05| 691.86
#2005-10-06| 674.32
#2005-10-07| 674.78
#2005-10-10| 689.50
#2005-10-11| 696.55
#2005-10-12| 677.97
#2005-10-13| 657.79
#2005-10-14| 658.36
#2005-10-17| 649.80
#2005-10-18| 652.65
#2005-10-19| 633.26
#2005-10-20| 638.23
#2005-10-21| 647.29
#2005-10-24| 648.59
#2005-10-25| 648.38
#2005-10-26| 653.36
#2005-10-27| 648.97
#2005-10-28| 634.77
#2005-10-31| 645.86
#2005-11-01| 663.68
#2005-11-02| 676.44
#2005-11-03| 679.98
#2005-11-04| 679.36
#2005-11-07| 677.32
#2005-11-08| 682.58
#2005-11-09| 685.54
#2005-11-10| 688.05
#2005-11-11| 705.75
#2005-11-14| 709.74
#2005-11-15| 707.45
#2005-11-16| 713.51
#2005-11-17| 714.55
#2005-11-18| 713.70
#2005-11-21| 709.12
#2005-11-22| 686.97
#2005-11-23| 710.67
#2005-11-24| .
#2005-11-25| 709.06
#2005-11-28| 713.69
#2005-11-29| 708.53
#2005-11-30| 719.33
#2005-12-01| 722.60
#2005-12-02| 725.44
#2005-12-05| 730.24
#2005-12-06| 739.67
#2005-12-07| 747.72
#2005-12-08| 745.97
#2005-12-09| 739.88
#2005-12-12| 750.25
#2005-12-13| 756.46
#2005-12-14| 760.70
#2005-12-15| 764.89
#2005-12-16| 753.60
#2005-12-19| 766.07
#2005-12-20| 766.79
#2005-12-21| 775.05
#2005-12-22| 777.55
#2005-12-23| 787.01
#2005-12-26| .
#2005-12-27| 797.11
#2005-12-28| 788.47
#2005-12-29| 795.59
#2005-12-30| 795.31
#2006-01-02| .
#2006-01-03| 804.81
#2006-01-04| 817.43
#2006-01-05| 818.90
#2006-01-06| 825.88
#2006-01-09| 832.46
#2006-01-10| 824.42
#2006-01-11| 817.26
#2006-01-12| 829.34
#2006-01-13| 824.97
#2006-01-16| .
#2006-01-17| 811.36
#2006-01-18| 787.87
#2006-01-19| 800.30
#2006-01-20| 785.77
#2006-01-23| 783.29
#2006-01-24| 805.06
#2006-01-25| 821.91
#2006-01-26| 823.72
#2006-01-27| 839.62
#2006-01-30| 839.62
#2006-01-31| 856.38
#2006-02-01| 848.01
#2006-02-02| 838.09
#2006-02-03| 816.38
#2006-02-06| 827.50
#2006-02-07| 817.73
#2006-02-08| 801.11
#2006-02-09| 808.94
#2006-02-10| 818.89
#2006-02-13| 801.29
#2006-02-14| 807.97
#2006-02-15| 789.63
#2006-02-16| 796.85
#2006-02-17| 812.51
#2006-02-20| .
#2006-02-21| 818.02
#2006-02-22| 808.91
#2006-02-23| 825.85
#2006-02-24| 830.68
#2006-02-27| 832.28
#2006-02-28| 827.13
#2006-03-01| 827.13
#2006-03-02| 828.12
#2006-03-03| 802.99
#2006-03-06| 808.99
#2006-03-07| 789.81
#2006-03-08| 781.35
#2006-03-09| 777.78
#2006-03-10| 783.99
#2006-03-13| 796.24
#2006-03-14| 791.47
#2006-03-15| 798.04
#2006-03-16| 800.06
#2006-03-17| 806.13
#2006-03-20| 812.71
#2006-03-21| 806.34
#2006-03-22| 786.46
#2006-03-23| 788.28
#2006-03-24| 790.20
#2006-03-27| 801.61
#2006-03-28| 802.32
#2006-03-29| 802.32
#2006-03-30| 803.66
#2006-03-31| 819.24
#2006-04-03| 833.84
#2006-04-04| 846.40
#2006-04-05| 851.81
#2006-04-06| 860.76
#2006-04-07| 863.50
#2006-04-10| 857.76
#2006-04-11| 847.23
#2006-04-12| 837.88
#2006-04-13| 849.79
#2006-04-14| .
#2006-04-17| 868.38
#2006-04-18| 871.48
#2006-04-19| 886.86
#2006-04-20| 882.51
#2006-04-21| 894.93
#2006-04-24| 887.29
#2006-04-25| 880.92
#2006-04-26| 894.38
#2006-04-27| 895.94
#2006-04-28| 878.32
#2006-05-01| 878.37
#2006-05-02| 895.07
#2006-05-03| 898.07
#2006-05-04| 898.09
#2006-05-05| 898.09
#2006-05-08| 920.14
#2006-05-09| 917.14
#2006-05-10| 918.70
#2006-05-11| 916.34
#2006-05-12| 905.66
#2006-05-15| 876.54
#2006-05-16| 858.56
#2006-05-17| 880.39
#2006-05-18| 850.70
#2006-05-19| 852.53
#2006-05-22| 826.95
#2006-05-23| 829.56
#2006-05-24| 825.38
#2006-05-25| 803.68
#2006-05-26| 822.44
#2006-05-29| .
#2006-05-30| 815.64
#2006-05-31| 815.73
#2006-06-01| 803.05
#2006-06-02| 813.68
#2006-06-05| 816.48
#2006-06-06| 816.52
#2006-06-07| 789.87
#2006-06-08| 755.78
#2006-06-09| 759.93
#2006-06-12| 758.34
#2006-06-13| 731.06
#2006-06-14| 739.38
#2006-06-15| 738.83
#2006-06-16| 767.40
#2006-06-19| 756.10
#2006-06-20| 744.30
#2006-06-21| 741.85
#2006-06-22| 752.57
#2006-06-23| 750.09
#2006-06-26| 757.28
#2006-06-27| 764.90
#2006-06-28| 760.77
#2006-06-29| 771.99
#2006-06-30| 799.74
#2006-07-03| 802.98
#2006-07-04| .
#2006-07-05| 793.51
#2006-07-06| 781.24
#2006-07-07| 788.84
#2006-07-10| 806.48
#2006-07-11| 804.31
#2006-07-12| 800.98
#2006-07-13| 792.05
#2006-07-14| 770.06
#2006-07-17| 770.06
#2006-07-18| 756.30
#2006-07-19| 756.23
#2006-07-20| 787.49
#2006-07-21| 789.93
#2006-07-24| 782.10
#2006-07-25| 793.73
#2006-07-26| 793.25
#2006-07-27| 804.47
#2006-07-28| 802.48
#2006-07-31| 802.88
#2006-08-01| 796.11
#2006-08-02| 795.96
#2006-08-03| 792.76
#2006-08-04| 800.98
#2006-08-07| 793.90
#2006-08-08| 805.38
#2006-08-09| 809.81
#2006-08-10| 804.19
#2006-08-11| 792.44
#2006-08-14| 789.91
#2006-08-15| 789.95
#2006-08-16| 804.22
#2006-08-17| 818.12
#2006-08-18| 822.73
#2006-08-21| 818.76
#2006-08-22| 825.01
#2006-08-23| 818.32
#2006-08-24| 808.11
#2006-08-25| 812.50
#2006-08-28| 808.77
#2006-08-29| 821.39
#2006-08-30| 816.98
#2006-08-31| 821.34
#2006-09-01| 825.48
#2006-09-04| .
#2006-09-05| 834.28
#2006-09-06| 832.05
#2006-09-07| 826.82
#2006-09-08| 826.68
#2006-09-11| 813.98
#2006-09-12| 810.15
#2006-09-13| 815.03
#2006-09-14| 828.32
#2006-09-15| 829.67
#2006-09-18| 841.18
#2006-09-19| 844.97
#2006-09-20| 839.76
#2006-09-21| 843.41
#2006-09-22| 830.33
#2006-09-25| 835.11
#2006-09-26| 829.02
#2006-09-27| 839.87
#2006-09-28| 845.30
#2006-09-29| 842.05
#2006-10-02| 842.68
#2006-10-03| 842.72
#2006-10-04| 828.82
#2006-10-05| 828.56
#2006-10-06| 828.87
#2006-10-09| 804.31
#2006-10-10| 811.19
#2006-10-11| 811.43
#2006-10-12| 812.12
#2006-10-13| 824.66
#2006-10-16| 830.14
#2006-10-17| 828.68
#2006-10-18| 826.80
#2006-10-19| 822.60
#2006-10-20| 826.11
#2006-10-23| 823.62
#2006-10-24| 824.33
#2006-10-25| 828.86
#2006-10-26| 835.62
#2006-10-27| 833.49
#2006-10-30| 825.48
#2006-10-31| 830.34
#2006-11-01| 835.81
#2006-11-02| 842.16
#2006-11-03| 841.23
#2006-11-06| 831.97
#2006-11-07| 842.62
#2006-11-08| 844.42
#2006-11-09| 856.11
#2006-11-10| 855.59
#2006-11-13| 859.71
#2006-11-14| 865.92
#2006-11-15| 865.68
#2006-11-16| 865.76
#2006-11-17| 864.09
#2006-11-20| 862.95
#2006-11-21| 862.70
#2006-11-22| 873.57
#2006-11-23| .
#2006-11-24| 869.14
#2006-11-27| 870.79
#2006-11-28| 861.14
#2006-11-29| 866.85
#2006-11-30| 874.34
#2006-12-01| 878.07
#2006-12-04| 874.59
#2006-12-05| 874.44
#2006-12-06| 877.69
#2006-12-07| 877.11
#2006-12-08| 855.84
#2006-12-11| 852.60
#2006-12-12| 849.79
#2006-12-13| 851.04
#2006-12-14| 875.25
#2006-12-15| 875.38
#2006-12-18| 879.87
#2006-12-19| 873.04
#2006-12-20| 888.31
#2006-12-21| 882.91
#2006-12-22| 881.64
#2006-12-25| .
#2006-12-26| 880.56
#2006-12-27| 872.91
#2006-12-28| 878.80
#2006-12-29| 878.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 869.18
#2007-01-04| 858.31
#2007-01-05| 849.49
#2007-01-08| 836.41
#2007-01-09| 838.25
#2007-01-10| 827.00
#2007-01-11| 832.31
#2007-01-12| 847.04
#2007-01-15| .
#2007-01-16| 855.68
#2007-01-17| 849.64
#2007-01-18| 852.84
#2007-01-19| 840.68
#2007-01-22| 842.24
#2007-01-23| 843.30
#2007-01-24| 857.65
#2007-01-25| 855.14
#2007-01-26| 842.58
#2007-01-29| 837.05
#2007-01-30| 839.61
#2007-01-31| 834.19
#2007-02-01| 853.63
#2007-02-02| 874.83
#2007-02-05| 879.25
#2007-02-06| 887.35
#2007-02-07| 883.47
#2007-02-08| 878.30
#2007-02-09| 882.82
#2007-02-12| 868.40
#2007-02-13| 867.54
#2007-02-14| 881.83
#2007-02-15| 893.42
#2007-02-16| 897.12
#2007-02-19| .
#2007-02-20| 900.68
#2007-02-21| 899.43
#2007-02-22| 907.66
#2007-02-23| 908.97
#2007-02-26| 905.60
#2007-02-27| 895.70
#2007-02-28| 866.59
#2007-03-01| 866.59
#2007-03-02| 863.85
#2007-03-05| 833.02
#2007-03-06| 852.56
#2007-03-07| 856.60
#2007-03-08| 863.52
#2007-03-09| 864.80
#2007-03-12| 881.48
#2007-03-13| 877.79
#2007-03-14| 855.91
#2007-03-15| 869.13
#2007-03-16| 868.26
#2007-03-19| 877.25
#2007-03-20| 880.15
#2007-03-21| 883.33
#2007-03-22| 888.14
#2007-03-23| 884.95
#2007-03-26| 882.68
#2007-03-27| 880.94
#2007-03-28| 876.19
#2007-03-29| 879.79
#2007-03-30| 879.47
#2007-04-02| 887.46
#2007-04-03| 891.47
#2007-04-04| 906.07
#2007-04-05| 906.42
#2007-04-06| .
#2007-04-09| 909.76
#2007-04-10| 908.10
#2007-04-11| 921.71
#2007-04-12| 926.43
#2007-04-13| 923.60
#2007-04-16| 924.86
#2007-04-17| 925.12
#2007-04-18| 926.13
#2007-04-19| 910.84
#2007-04-20| 920.29
#2007-04-23| 926.05
#2007-04-24| 927.25
#2007-04-25| 918.94
#2007-04-26| 926.24
#2007-04-27| 920.92
#2007-04-30| 917.93
#2007-05-01| 916.94
#2007-05-02| 922.62
#2007-05-03| 929.90
#2007-05-04| 930.36
#2007-05-07| 944.03
#2007-05-08| 944.71
#2007-05-09| 948.02
#2007-05-10| 948.12
#2007-05-11| 946.99
#2007-05-14| 952.29
#2007-05-15| 948.21
#2007-05-16| 955.40
#2007-05-17| 955.09
#2007-05-18| 944.09
#2007-05-21| 954.12
#2007-05-22| 964.94
#2007-05-23| 964.40
#2007-05-24| 964.40
#2007-05-25| 963.71
#2007-05-28| .
#2007-05-29| 964.28
#2007-05-30| 954.41
#2007-05-31| 977.34
#2007-06-01| 993.41
#2007-06-04|1010.55
#2007-06-05|1011.95
#2007-06-06|1012.77
#2007-06-07|1010.58
#2007-06-08| 993.04
#2007-06-11| 993.53
#2007-06-12|1001.91
#2007-06-13| 993.64
#2007-06-14|1020.69
#2007-06-15|1017.83
#2007-06-18|1034.25
#2007-06-19|1034.97
#2007-06-20|1031.98
#2007-06-21|1037.84
#2007-06-22|1025.76
#2007-06-25|1021.07
#2007-06-26|1018.87
#2007-06-27|1008.44
#2007-06-28|1015.46
#2007-06-29|1009.17
#2007-07-02|1008.00
#2007-07-03|1030.04
#2007-07-04| .
#2007-07-05|1049.65
#2007-07-06|1065.59
#2007-07-09|1081.52
#2007-07-10|1088.30
#2007-07-11|1086.01
#2007-07-12|1097.15
#2007-07-13|1134.64
#2007-07-16|1116.60
#2007-07-17|1116.84
#2007-07-18|1104.39
#2007-07-19|1108.17
#2007-07-20|1135.04
#2007-07-23|1138.11
#2007-07-24|1143.38
#2007-07-25|1143.89
#2007-07-26|1116.31
#2007-07-27|1065.48
#2007-07-30|1076.14
#2007-07-31|1090.90
#2007-08-01|1041.50
#2007-08-02|1040.39
#2007-08-03|1053.87
#2007-08-06|1038.34
#2007-08-07|1040.09
#2007-08-08|1060.98
#2007-08-09|1070.91
#2007-08-10|1016.27
#2007-08-13|1037.05
#2007-08-14|1022.84
#2007-08-15|1022.79
#2007-08-16| 948.42
#2007-08-17| 914.68
#2007-08-20| 964.94
#2007-08-21| 965.70
#2007-08-22| 975.72
#2007-08-23|1000.71
#2007-08-24| 992.85
#2007-08-27|1002.37
#2007-08-28|1009.71
#2007-08-29|1002.67
#2007-08-30|1013.38
#2007-08-31|1034.63
#2007-09-03| .
#2007-09-04|1032.28
#2007-09-05|1030.49
#2007-09-06|1039.38
#2007-09-07|1037.85
#2007-09-10|1012.12
#2007-09-11|1024.65
#2007-09-12|1012.01
#2007-09-13|1031.19
#2007-09-14|1043.56
#2007-09-17|1042.67
#2007-09-18|1023.95
#2007-09-19|1064.25
#2007-09-20|1074.39
#2007-09-21|1073.98
#2007-09-24|1073.98
#2007-09-25|1074.04
#2007-09-26|1073.98
#2007-09-27|1093.45
#2007-09-28|1105.90
#2007-10-01|1116.20
#2007-10-02|1151.37
#2007-10-03|1151.24
#2007-10-04|1136.28
#2007-10-05|1131.64
#2007-10-08|1144.22
#2007-10-09|1140.05
#2007-10-10|1156.88
#2007-10-11|1162.05
#2007-10-12|1143.04
#2007-10-15|1144.85
#2007-10-16|1123.81
#2007-10-17|1106.70
#2007-10-18|1113.42
#2007-10-19|1100.03
#2007-10-22|1063.08
#2007-10-23|1084.61
#2007-10-24|1080.09
#2007-10-25|1104.74
#2007-10-26|1139.75
#2007-10-29|1166.03
#2007-10-30|1154.82
#2007-10-31|1167.73
#2007-11-01|1162.46
#2007-11-02|1130.26
#2007-11-05|1125.43
#2007-11-06|1149.03
#2007-11-07|1151.90
#2007-11-08|1109.70
#2007-11-09|1115.01
#2007-11-12|1077.41
#2007-11-13|1075.58
#2007-11-14|1110.79
#2007-11-15|1104.13
#2007-11-16|1087.65
#2007-11-19|1062.49
#2007-11-20|1040.70
#2007-11-21| 998.75
#2007-11-22| .
#2007-11-23| 994.10
#2007-11-26|1038.62
#2007-11-27|1036.21
#2007-11-28|1020.18
#2007-11-29|1050.97
#2007-11-30|1068.89
#2007-12-03|1062.59
#2007-12-04|1079.10
#2007-12-05|1088.15
#2007-12-06|1105.66
#2007-12-07|1103.76
#2007-12-10|1087.91
#2007-12-11|1098.85
#2007-12-12|1095.73
#2007-12-13|1091.51
#2007-12-14|1065.21
#2007-12-17|1032.36
#2007-12-18|1036.30
#2007-12-19|1036.11
#2007-12-20|1025.23
#2007-12-21|1052.04
#2007-12-24|1076.38
#2007-12-25| .
#2007-12-26|1067.93
#2007-12-27|1063.57
#2007-12-28|1059.14
#2007-12-31|1059.44
#2008-01-01| .
#2008-01-02|1034.13
#2008-01-03|1032.27
#2008-01-04|1034.94
#2008-01-07|1011.24
#2008-01-08|1006.52
#2008-01-09|1015.54
#2008-01-10|1003.71
#2008-01-11| 982.62
#2008-01-14| 978.06
#2008-01-15| 971.26
#2008-01-16| 946.58
#2008-01-17| 958.12
#2008-01-18| 968.10
#2008-01-21| .
#2008-01-22| 895.35
#2008-01-23| 907.15
#2008-01-24| 927.34
#2008-01-25| 945.71
#2008-01-28| 906.74
#2008-01-29| 924.19
#2008-01-30| 901.76
#2008-01-31| 922.31
#2008-02-01| 926.54
#2008-02-04| 960.69
#2008-02-05| 964.81
#2008-02-06| 964.38
#2008-02-07| 964.37
#2008-02-08| 964.37
#2008-02-11| 925.21
#2008-02-12| 926.29
#2008-02-13| 918.37
#2008-02-14| 955.74
#2008-02-15| 951.83
#2008-02-18| .
#2008-02-19| 964.68
#2008-02-20| 941.43
#2008-02-21| 950.76
#2008-02-22| 940.54
#2008-02-25| 955.53
#2008-02-26| 955.75
#2008-02-27| 967.88
#2008-02-28| 979.77
#2008-02-29| 958.48
#2008-03-03| 928.22
#2008-03-04| 928.15
#2008-03-05| 927.28
#2008-03-06| 938.93
#2008-03-07| 909.95
#2008-03-10| 886.81
#2008-03-11| 890.64
#2008-03-12| 901.23
#2008-03-13| 866.21
#2008-03-14| 846.71
#2008-03-17| 809.10
#2008-03-18| 828.15
#2008-03-19| 854.03
#2008-03-20| 855.06
#2008-03-21| .
#2008-03-24| 884.57
#2008-03-25| 918.78
#2008-03-26| 912.16
#2008-03-27| 909.36
#2008-03-28| 917.93
#2008-03-31| 923.63
#2008-04-01| 933.46
#2008-04-02| 973.02
#2008-04-03| 984.25
#2008-04-04| 983.78
#2008-04-07| 984.33
#2008-04-08| 972.46
#2008-04-09| 972.46
#2008-04-10| 978.82
#2008-04-11| 992.10
#2008-04-14| 971.42
#2008-04-15| 957.87
#2008-04-16| 960.33
#2008-04-17| 965.37
#2008-04-18| 958.16
#2008-04-21| 984.72
#2008-04-22| 971.16
#2008-04-23| 978.08
#2008-04-24| 975.21
#2008-04-25| 994.44
#2008-04-28| 998.16
#2008-04-29| 988.61
#2008-04-30| 993.51
#2008-05-01| 993.51
#2008-05-02|1000.68
#2008-05-05|1000.68
#2008-05-06| 999.91
#2008-05-07| 984.32
#2008-05-08| 955.45
#2008-05-09| 945.76
#2008-05-12| 945.76
#2008-05-13| 960.90
#2008-05-14| 957.66
#2008-05-15| 985.62
#2008-05-16| 990.76
#2008-05-19| 981.53
#2008-05-20| 969.70
#2008-05-21| 959.88
#2008-05-22| 951.23
#2008-05-23| 942.36
#2008-05-26| .
#2008-05-27| 952.79
#2008-05-28| 941.28
#2008-05-29| 968.66
#2008-05-30| 975.49
#2008-06-02| 977.57
#2008-06-03| 966.03
#2008-06-04| 972.74
#2008-06-05| 964.68
#2008-06-06| 964.68
#2008-06-09| 940.80
#2008-06-10| 926.34
#2008-06-11| 926.85
#2008-06-12| 899.05
#2008-06-13| 898.74
#2008-06-16| 913.28
#2008-06-17| 921.28
#2008-06-18| 926.53
#2008-06-19| 908.85
#2008-06-20| 900.70
#2008-06-23| 881.55
#2008-06-24| 884.16
#2008-06-25| 883.31
#2008-06-26| 886.84
#2008-06-27| 863.13
#2008-06-30| 853.80
#2008-07-01| 853.42
#2008-07-02| 843.46
#2008-07-03| 827.73
#2008-07-04| .
#2008-07-07| 816.07
#2008-07-08| 800.05
#2008-07-09| 815.60
#2008-07-10| 821.93
#2008-07-11| 836.96
#2008-07-14| 830.49
#2008-07-15| 800.24
#2008-07-16| 795.79
#2008-07-17| 803.44
#2008-07-18| 793.05
#2008-07-21| 821.27
#2008-07-22| 819.49
#2008-07-23| 839.15
#2008-07-24| 866.46
#2008-07-25| 845.61
#2008-07-28| 842.76
#2008-07-29| 820.99
#2008-07-30| 825.13
#2008-07-31| 836.45
#2008-08-01| 824.86
#2008-08-04| 808.58
#2008-08-05| 805.18
#2008-08-06| 832.67
#2008-08-07| 824.53
#2008-08-08| 817.04
#2008-08-11| 822.99
#2008-08-12| 821.37
#2008-08-13| 809.21
#2008-08-14| 813.77
#2008-08-15| 813.77
#2008-08-18| 804.93
#2008-08-19| 787.45
#2008-08-20| 786.93
#2008-08-21| 767.53
#2008-08-22| 755.08
#2008-08-25| 749.87
#2008-08-26| 734.27
#2008-08-27| 739.02
#2008-08-28| 730.52
#2008-08-29| 725.48
#2008-09-01| .
#2008-09-02| 672.03
#2008-09-03| 672.10
#2008-09-04| 681.47
#2008-09-05| 678.00
#2008-09-08| 741.12
#2008-09-09| 716.12
#2008-09-10| 722.36
#2008-09-11| 701.55
#2008-09-12| 718.06
#2008-09-15| 718.06
#2008-09-16| 646.61
#2008-09-17| 688.32
#2008-09-18| 647.68
#2008-09-19| 689.96
#2008-09-22| 694.49
#2008-09-23| 699.04
#2008-09-24| 699.43
#2008-09-25| 698.86
#2008-09-26| 684.57
#2008-09-29| 660.20
#2008-09-30| 645.16
#2008-10-01| 651.46
#2008-10-02| 621.92
#2008-10-03| 621.92
#2008-10-06| 575.50
#2008-10-07| 555.79
#2008-10-08| 505.08
#2008-10-09| 515.78
#2008-10-10| 519.57
#2008-10-13| 566.48
#2008-10-14| 618.87
#2008-10-15| 589.10
#2008-10-16| 478.91
#2008-10-17| 475.64
#2008-10-20| 499.03
#2008-10-21| 493.36
#2008-10-22| 454.16
#2008-10-23| 406.85
#2008-10-24| 360.82
#2008-10-27| 371.00
#2008-10-28| 384.29
#2008-10-29| 384.76
#2008-10-30| 494.17
#2008-10-31| 483.89
#2008-11-03| 496.57
#2008-11-04| 494.57
#2008-11-05| 511.74
#2008-11-06| 451.49
#2008-11-07| 467.37
#2008-11-10| 473.09
#2008-11-11| 460.55
#2008-11-12| 449.45
#2008-11-13| 426.42
#2008-11-14| 421.34
#2008-11-17| 412.55
#2008-11-18| 384.76
#2008-11-19| 378.02
#2008-11-20| 340.85
#2008-11-21| 363.02
#2008-11-24| 343.89
#2008-11-25| 353.09
#2008-11-26| 377.79
#2008-11-27| .
#2008-11-28| 399.02
#2008-12-01| 398.22
#2008-12-02| 377.90
#2008-12-03| 373.91
#2008-12-04| 366.05
#2008-12-05| 374.76
#2008-12-08| 412.64
#2008-12-09| 413.93
#2008-12-10| 447.29
#2008-12-11| 460.70
#2008-12-12| 431.78
#2008-12-15| 454.23
#2008-12-16| 459.48
#2008-12-17| 473.69
#2008-12-18| 488.03
#2008-12-19| 492.22
#2008-12-22| 483.22
#2008-12-23| 455.84
#2008-12-24| 459.76
#2008-12-25| .
#2008-12-26| 457.89
#2008-12-29| 470.14
#2008-12-30| 472.40
#2008-12-31| 472.40
#2009-01-01| .
#2009-01-02| 466.71
#2009-01-05| 481.71
#2009-01-06| 492.57
#2009-01-07| 517.27
#2009-01-08| 488.74
#2009-01-09| 471.72
#2009-01-12| 457.35
#2009-01-13| 464.02
#2009-01-14| 471.80
#2009-01-15| 427.87
#2009-01-16| 447.24
#2009-01-19| .
#2009-01-20| 437.36
#2009-01-21| 427.33
#2009-01-22| 430.76
#2009-01-23| 416.02
#2009-01-26| 416.02
#2009-01-27| 416.02
#2009-01-28| 451.88
#2009-01-29| 455.33
#2009-01-30| 452.14
#2009-02-02| 441.43
#2009-02-03| 449.15
#2009-02-04| 466.91
#2009-02-05| 459.05
#2009-02-06| 475.86
#2009-02-09| 472.23
#2009-02-10| 468.25
#2009-02-11| 459.37
#2009-02-12| 450.36
#2009-02-13| 454.10
#2009-02-16| .
#2009-02-17| 413.20
#2009-02-18| 400.82
#2009-02-19| 397.07
#2009-02-20| 376.47
#2009-02-23| 395.22
#2009-02-24| 373.69
#2009-02-25| 377.70
#2009-02-26| 373.49
#2009-02-27| 371.86
#2009-03-02| 348.73
#2009-03-03| 358.09
#2009-03-04| 369.14
#2009-03-05| 365.84
#2009-03-06| 367.59
#2009-03-09| 373.86
#2009-03-10| 390.72
#2009-03-11| 415.73
#2009-03-12| 408.63
#2009-03-13| 410.14
#2009-03-16| 422.19
#2009-03-17| 446.34
#2009-03-18| 444.40
#2009-03-19| 446.50
#2009-03-20| 444.44
#2009-03-23| 462.11
#2009-03-24| 475.32
#2009-03-25| 483.87
#2009-03-26| 501.81
#2009-03-27| 494.99
#2009-03-30| 462.69
#2009-03-31| 466.29
#2009-04-01| 475.57
#2009-04-02| 509.64
#2009-04-03| 509.31
#2009-04-06| 526.76
#2009-04-07| 519.03
#2009-04-08| 488.69
#2009-04-09| 520.87
#2009-04-10| .
#2009-04-13| 523.75
#2009-04-14| 527.67
#2009-04-15| 520.28
#2009-04-16| 522.54
#2009-04-17| 524.41
#2009-04-20| 529.82
#2009-04-21| 521.40
#2009-04-22| 528.94
#2009-04-23| 533.37
#2009-04-24| 528.09
#2009-04-27| 520.86
#2009-04-28| 501.44
#2009-04-29| 521.97
#2009-04-30| 557.58
#2009-05-01| 557.58
#2009-05-04| 575.70
#2009-05-05| 575.70
#2009-05-06| 568.82
#2009-05-07| 576.86
#2009-05-08| 588.25
#2009-05-11| 594.07
#2009-05-12| 586.41
#2009-05-13| 588.42
#2009-05-14| 561.53
#2009-05-15| 572.61
#2009-05-18| 571.20
#2009-05-19| 595.01
#2009-05-20| 597.28
#2009-05-21| 591.72
#2009-05-22| 580.21
#2009-05-25| .
#2009-05-26| 559.55
#2009-05-27| 555.39
#2009-05-28| 577.96
#2009-05-29| 580.37
#2009-06-01| 594.56
#2009-06-02| 589.80
#2009-06-03| 590.67
#2009-06-04| 570.18
#2009-06-05| 581.11
#2009-06-08| 575.34
#2009-06-09| 561.44
#2009-06-10| 589.92
#2009-06-11| 588.80
#2009-06-12| 592.60
#2009-06-15| 583.69
#2009-06-16| 580.35
#2009-06-17| 575.64
#2009-06-18| 563.47
#2009-06-19| 566.40
#2009-06-22| 573.97
#2009-06-23| 554.20
#2009-06-24| 561.04
#2009-06-25| 569.00
#2009-06-26| 572.61
#2009-06-29| 570.86
#2009-06-30| 576.51
#2009-07-01| 590.16
#2009-07-02| 590.74
#2009-07-03| .
#2009-07-06| 601.71
#2009-07-07| 601.78
#2009-07-08| 599.32
#2009-07-09| 599.64
#2009-07-10| 597.79
#2009-07-13| 563.89
#2009-07-14| 580.39
#2009-07-15| 602.84
#2009-07-16| 615.16
#2009-07-17| 620.80
#2009-07-20| 642.65
#2009-07-21| 649.97
#2009-07-22| 652.42
#2009-07-23| 652.23
#2009-07-24| 653.86
#2009-07-27| 668.31
#2009-07-28| 674.13
#2009-07-29| 672.77
#2009-07-30| 681.07
#2009-07-31| 694.57
#2009-08-03| 699.16
#2009-08-04| 702.79
#2009-08-05| 696.41
#2009-08-06| 698.68
#2009-08-07| 700.73
#2009-08-10| 697.00
#2009-08-11| 690.63
#2009-08-12| 677.23
#2009-08-13| 681.93
#2009-08-14| 696.95
#2009-08-17| 668.61
#2009-08-18| 678.54
#2009-08-19| 674.42
#2009-08-20| 693.06
#2009-08-21| 696.39
#2009-08-24| 718.72
#2009-08-25| 709.86
#2009-08-26| 714.17
#2009-08-27| 704.92
#2009-08-28| 713.23
#2009-08-31| 704.90
#2009-09-01| 726.24
#2009-09-02| 716.96
#2009-09-03| 718.95
#2009-09-04| 717.31
#2009-09-07| .
#2009-09-08| 727.97
#2009-09-09| 727.03
#2009-09-10| 743.23
#2009-09-11| 747.61
#2009-09-14| 736.57
#2009-09-15| 751.82
#2009-09-16| 772.99
#2009-09-17| 782.43
#2009-09-18| 778.59
#2009-09-21| 779.39
#2009-09-22| 794.00
#2009-09-23| 799.55
#2009-09-24| 790.04
#2009-09-25| 791.30
#2009-09-28| 775.02
#2009-09-29| 789.95
#2009-09-30| 790.51
#2009-10-01| 775.21
#2009-10-02| 775.21
#2009-10-05| 756.49
#2009-10-06| 753.63
#2009-10-07| 749.20
#2009-10-08| 758.68
#2009-10-09| 778.67
#2009-10-12| 769.60
#2009-10-13| 768.98
#2009-10-14| 782.71
#2009-10-15| 794.94
#2009-10-16| 778.31
#2009-10-19| 778.57
#2009-10-20| 786.92
#2009-10-21| 774.49
#2009-10-22| 755.90
#2009-10-23| 768.18
#2009-10-26| 780.16
#2009-10-27| 773.83
#2009-10-28| 748.27
#2009-10-29| 738.19
#2009-10-30| 743.47
#2009-11-02| 733.55
#2009-11-03| 729.80
#2009-11-04| 746.40
#2009-11-05| 733.19
#2009-11-06| 751.80
#2009-11-09| 758.99
#2009-11-10| 761.69
#2009-11-11| 770.04
#2009-11-12| 756.47
#2009-11-13| 755.27
#2009-11-16| 770.16
#2009-11-17| 767.45
#2009-11-18| 778.39
#2009-11-19| 784.78
#2009-11-20| 781.51
#2009-11-23| 783.08
#2009-11-24| 774.90
#2009-11-25| 779.00
#2009-11-26| .
#2009-11-27| 720.30
#2009-11-30| 744.02
#2009-12-01| 753.91
#2009-12-02| 771.69
#2009-12-03| 781.78
#2009-12-04| 786.54
#2009-12-07| 791.01
#2009-12-08| 787.17
#2009-12-09| 786.32
#2009-12-10| 794.17
#2009-12-11| 794.32
#2009-12-14| 801.08
#2009-12-15| 798.80
#2009-12-16| 795.44
#2009-12-17| 777.65
#2009-12-18| 776.53
#2009-12-21| 769.61
#2009-12-22| 779.43
#2009-12-23| 782.25
#2009-12-24| 797.60
#2009-12-25| .
#2009-12-28| 803.49
#2009-12-29| 796.61
#2009-12-30| 806.34
#2009-12-31| 806.34
#2010-01-01| .
#2010-01-04| 819.66
#2010-01-05| 826.91
#2010-01-06| 838.89
#2010-01-07| 823.57
#2010-01-08| 830.79
#2010-01-11| 837.19
#2010-01-12| 839.22
#2010-01-13| 824.60
#2010-01-14| 836.28
#2010-01-15| 842.10
#2010-01-18| .
#2010-01-19| 843.82
#2010-01-20| 841.25
#2010-01-21| 847.63
#2010-01-22| 818.98
#2010-01-25| 813.54
#2010-01-26| 787.68
#2010-01-27| 782.93
#2010-01-28| 798.31
#2010-01-29| 772.16
#2010-02-01| 768.65
#2010-02-02| 770.19
#2010-02-03| 785.70
#2010-02-04| 785.53
#2010-02-05| 747.32
#2010-02-08| 741.30
#2010-02-09| 756.28
#2010-02-10| 758.57
#2010-02-11| 774.34
#2010-02-12| 775.69
#2010-02-15| .
#2010-02-16| 777.83
#2010-02-17| 798.19
#2010-02-18| 788.24
#2010-02-19| 766.61
#2010-02-22| 791.72
#2010-02-23| 790.18
#2010-02-24| 774.95
#2010-02-25| 755.63
#2010-02-26| 760.63
#2010-03-01| 760.63
#2010-03-02| 778.32
#2010-03-03| 786.88
#2010-03-04| 785.66
#2010-03-05| 795.75
#2010-03-08| 815.70
#2010-03-09| 815.01
#2010-03-10| 816.92
#2010-03-11| 811.22
#2010-03-12| 816.36
#2010-03-15| 804.92
#2010-03-16| 806.12
#2010-03-17| 829.66
#2010-03-18| 821.19
#2010-03-19| 827.99
#2010-03-22| 818.78
#2010-03-23| 825.03
#2010-03-24| 824.33
#2010-03-25| 825.27
#2010-03-26| 831.47
#2010-03-29| 833.08
#2010-03-30| 841.84
#2010-03-31| 836.33
#2010-04-01| 857.08
#2010-04-02| .
#2010-04-05| 871.18
#2010-04-06| 870.64
#2010-04-07| 869.10
#2010-04-08| 870.91
#2010-04-09| 869.72
#2010-04-12| 861.64
#2010-04-13| 855.53
#2010-04-14| 878.98
#2010-04-15| 886.78
#2010-04-16| 878.85
#2010-04-19| 856.98
#2010-04-20| 862.74
#2010-04-21| 886.71
#2010-04-22| 880.46
#2010-04-23| 878.82
#2010-04-26| 891.44
#2010-04-27| 884.47
#2010-04-28| 870.20
#2010-04-29| 871.18
#2010-04-30| 884.19
#2010-05-03| 864.17
#2010-05-04| 866.40
#2010-05-05| 866.40
#2010-05-06| 828.94
#2010-05-07| 799.24
#2010-05-10| 831.31
#2010-05-11| 821.68
#2010-05-12| 812.68
#2010-05-13| 841.22
#2010-05-14| 840.34
#2010-05-17| 800.44
#2010-05-18| 799.76
#2010-05-19| 782.37
#2010-05-20| 750.46
#2010-05-21| 750.46
#2010-05-24| 745.40
#2010-05-25| 706.20
#2010-05-26| 711.26
#2010-05-27| 740.24
#2010-05-28| 766.30
#2010-05-31| .
#2010-06-01| 752.70
#2010-06-02| 752.70
#2010-06-03| 782.00
#2010-06-04| 782.95
#2010-06-07| 749.90
#2010-06-08| 755.09
#2010-06-09| 741.20
#2010-06-10| 740.90
#2010-06-11| 757.68
#2010-06-14| 779.44
#2010-06-15| 775.16
#2010-06-16| 793.15
#2010-06-17| 791.31
#2010-06-18| 799.46
#2010-06-21| 832.70
#2010-06-22| 819.12
#2010-06-23| 811.80
#2010-06-24| 817.01
#2010-06-25| 792.38
#2010-06-28| 799.82
#2010-06-29| 779.78
#2010-06-30| 769.87
#2010-07-01| 755.54
#2010-07-02| 750.75
#2010-07-05| .
#2010-07-06| 764.07
#2010-07-07| 756.41
#2010-07-08| 776.39
#2010-07-09| 799.86
#2010-07-12| 801.53
#2010-07-13| 794.12
#2010-07-14| 810.71
#2010-07-15| 807.06
#2010-07-16| 796.52
#2010-07-19| 783.94
#2010-07-20| 793.55
#2010-07-21| 802.13
#2010-07-22| 795.83
#2010-07-23| 811.78
#2010-07-26| 823.28
#2010-07-27| 831.83
#2010-07-28| 832.30
#2010-07-29| 829.20
#2010-07-30| 824.40
#2010-08-02| 842.52
#2010-08-03| 847.59
#2010-08-04| 846.26
#2010-08-05| 843.59
#2010-08-06| 846.58
#2010-08-09| 849.90
#2010-08-10| 839.13
#2010-08-11| 819.12
#2010-08-12| 799.54
#2010-08-13| 812.01
#2010-08-16| 807.54
#2010-08-17| 818.70
#2010-08-18| 822.06
#2010-08-19| 835.19
#2010-08-20| 824.07
#2010-08-23| 819.26
#2010-08-24| 810.41
#2010-08-25| 795.74
#2010-08-26| 798.54
#2010-08-27| 794.22
#2010-08-30| 811.00
#2010-08-31| 794.48
#2010-09-01| 810.69
#2010-09-02| 816.73
#2010-09-03| 822.52
#2010-09-06| .
#2010-09-07| 828.58
#2010-09-08| 824.80
#2010-09-09| 828.54
#2010-09-10| 838.12
#2010-09-13| 850.38
#2010-09-14| 849.76
#2010-09-15| 852.86
#2010-09-16| 842.78
#2010-09-17| 854.78
#2010-09-20| 857.80
#2010-09-21| 857.80
#2010-09-22| 857.80
#2010-09-23| 857.80
#2010-09-24| 865.63
#2010-09-27| 872.74
#2010-09-28| 869.95
#2010-09-29| 880.64
#2010-09-30| 883.72
#2010-10-01| 895.46
#2010-10-04| 906.25
#2010-10-05| 900.04
#2010-10-06| 922.84
#2010-10-07| 921.32
#2010-10-08| 913.05
#2010-10-11| 912.10
#2010-10-12| 889.80
#2010-10-13| 900.71
#2010-10-14| 920.25
#2010-10-15| 920.65
#2010-10-18| 898.68
#2010-10-19| 882.11
#2010-10-20| 892.06
#2010-10-21| 894.07
#2010-10-22| 911.08
#2010-10-25| 924.72
#2010-10-26| 923.92
#2010-10-27| 907.74
#2010-10-28| 912.19
#2010-10-29| 899.28
#2010-11-01| 921.90
#2010-11-02| 925.32
#2010-11-03| 934.69
#2010-11-04| 943.01
#2010-11-05| 945.95
#2010-11-08| 943.09
#2010-11-09| 943.48
#2010-11-10| 957.73
#2010-11-11| 931.86
#2010-11-12| 920.18
#2010-11-15| 923.00
#2010-11-16| 921.46
#2010-11-17| 907.01
#2010-11-18| 927.48
#2010-11-19| 936.30
#2010-11-22| 946.77
#2010-11-23| 930.93
#2010-11-24| 930.32
#2010-11-25| .
#2010-11-26| 904.72
#2010-11-29| 909.69
#2010-11-30| 903.37
#2010-12-01| 920.34
#2010-12-02| 935.72
#2010-12-03| 952.61
#2010-12-06| 956.85
#2010-12-07| 963.74
#2010-12-08| 947.98
#2010-12-09| 971.69
#2010-12-10| 964.33
#2010-12-13| 968.42
#2010-12-14| 979.42
#2010-12-15| 968.26
#2010-12-16| 966.31
#2010-12-17| 975.90
#2010-12-20| 979.48
#2010-12-21| 980.66
#2010-12-22| 983.90
#2010-12-23| 987.98
#2010-12-24| .
#2010-12-27| 979.84
#2010-12-28| 986.15
#2010-12-29| 993.10
#2010-12-30|1005.01
#2010-12-31|1005.01
#2011-01-03|1024.08
#2011-01-04|1036.10
#2011-01-05|1030.54
#2011-01-06|1032.92
#2011-01-07|1032.70
#2011-01-10|1024.33
#2011-01-11|1025.80
#2011-01-12|1035.34
#2011-01-13|1038.52
#2011-01-14|1048.80
#2011-01-17| .
#2011-01-18|1042.16
#2011-01-19|1060.17
#2011-01-20|1043.13
#2011-01-21|1022.39
#2011-01-24|1030.55
#2011-01-25|1036.38
#2011-01-26|1053.52
#2011-01-27|1054.89
#2011-01-28|1053.47
#2011-01-31|1026.08
#2011-02-01|1032.54
#2011-02-02|1032.54
#2011-02-03|1032.54
#2011-02-04|1032.54
#2011-02-07|1046.07
#2011-02-08|1041.67
#2011-02-09|1025.44
#2011-02-10| 998.72
#2011-02-11| 972.57
#2011-02-14|1002.07
#2011-02-15|1002.84
#2011-02-16| 990.54
#2011-02-17| 992.09
#2011-02-18|1012.03
#2011-02-21| .
#2011-02-22| 978.24
#2011-02-23| 977.67
#2011-02-24| 966.15
#2011-02-25| 974.63
#2011-02-28| 963.57
#2011-03-01| 963.57
#2011-03-02| 959.59
#2011-03-03| 986.55
#2011-03-04|1009.45
#2011-03-07| 989.76
#2011-03-08| 995.82
#2011-03-09| 999.57
#2011-03-10| 979.65
#2011-03-11| 963.42
#2011-03-14| 976.58
#2011-03-15| 947.98
#2011-03-16| 971.13
#2011-03-17| 967.85
#2011-03-18| 983.39
#2011-03-21| 992.56
#2011-03-22| 999.44
#2011-03-23| 994.83
#2011-03-24|1008.87
#2011-03-25|1027.54
#2011-03-28|1029.25
#2011-03-29|1039.77
#2011-03-30|1057.12
#2011-03-31|1070.43
#2011-04-01|1082.94
#2011-04-04|1085.07
#2011-04-05|1088.73
#2011-04-06|1089.52
#2011-04-07|1083.64
#2011-04-08|1090.21
#2011-04-11|1088.04
#2011-04-12|1061.99
#2011-04-13|1087.00
#2011-04-14|1098.33
#2011-04-15|1093.77
#2011-04-18|1091.60
#2011-04-19|1084.38
#2011-04-20|1122.19
#2011-04-21|1139.01
#2011-04-22| .
#2011-04-25|1141.01
#2011-04-26|1131.57
#2011-04-27|1141.46
#2011-04-28|1151.54
#2011-04-29|1145.63
#2011-05-02|1172.11
#2011-05-03|1153.51
#2011-05-04|1132.25
#2011-05-05|1132.25
#2011-05-06|1106.44
#2011-05-09|1105.50
#2011-05-10|1105.50
#2011-05-11|1129.06
#2011-05-12|1094.97
#2011-05-13|1091.11
#2011-05-16|1076.50
#2011-05-17|1078.16
#2011-05-18|1097.01
#2011-05-19|1077.56
#2011-05-20|1088.75
#2011-05-23|1046.19
#2011-05-24|1052.29
#2011-05-25|1033.18
#2011-05-26|1076.36
#2011-05-27|1086.30
#2011-05-30| .
#2011-05-31|1108.23
#2011-06-01|1111.57
#2011-06-02|1089.51
#2011-06-03|1089.38
#2011-06-06|1089.38
#2011-06-07|1079.28
#2011-06-08|1072.96
#2011-06-09|1061.66
#2011-06-10|1040.43
#2011-06-13|1040.44
#2011-06-14|1059.35
#2011-06-15|1060.97
#2011-06-16|1031.94
#2011-06-17|1021.38
#2011-06-20|1012.68
#2011-06-21|1037.31
#2011-06-22|1048.56
#2011-06-23|1041.15
#2011-06-24|1059.38
#2011-06-27|1042.29
#2011-06-28|1039.87
#2011-06-29|1062.58
#2011-06-30|1074.33
#2011-07-01|1090.12
#2011-07-04| .
#2011-07-05|1112.03
#2011-07-06|1119.03
#2011-07-07|1121.58
#2011-07-08|1128.31
#2011-07-11|1111.20
#2011-07-12|1075.74
#2011-07-13|1089.75
#2011-07-14|1089.01
#2011-07-15|1093.27
#2011-07-18|1076.81
#2011-07-19|1076.30
#2011-07-20|1096.95
#2011-07-21|1092.64
#2011-07-22|1107.42
#2011-07-25|1090.47
#2011-07-26|1105.34
#2011-07-27|1109.29
#2011-07-28|1095.98
#2011-07-29|1083.18
#2011-08-01|1108.63
#2011-08-02|1080.37
#2011-08-03|1040.80
#2011-08-04|1015.06
#2011-08-05| 972.98
#2011-08-08| 924.41
#2011-08-09| 886.39
#2011-08-10| 890.62
#2011-08-11| 890.65
#2011-08-12| 875.20
#2011-08-15| 875.20
#2011-08-16| 930.02
#2011-08-17| 931.08
#2011-08-18| 905.29
#2011-08-19| 834.51
#2011-08-22| 824.09
#2011-08-23| 866.54
#2011-08-24| 851.96
#2011-08-25| 858.13
#2011-08-26| 871.54
#2011-08-29| 904.13
#2011-08-30| 912.33
#2011-08-31| 933.18
#2011-09-01| 940.04
#2011-09-02| 928.03
#2011-09-05| .
#2011-09-06| 865.91
#2011-09-07| 906.59
#2011-09-08| 914.96
#2011-09-09| 893.58
#2011-09-12| 893.58
#2011-09-13| 893.58
#2011-09-14| 837.28
#2011-09-15| 845.77
#2011-09-16| 881.68
#2011-09-19| 855.26
#2011-09-20| 855.26
#2011-09-21| 860.78
#2011-09-22| 812.07
#2011-09-23| 771.68
#2011-09-26| 745.54
#2011-09-27| 799.27
#2011-09-28| 798.52
#2011-09-29| 821.25
#2011-09-30| 818.20
#2011-10-03| 818.20
#2011-10-04| 778.91
#2011-10-05| 765.27
#2011-10-06| 788.01
#2011-10-07| 818.34
#2011-10-10| 825.29
#2011-10-11| 843.33
#2011-10-12| 849.46
#2011-10-13| 860.96
#2011-10-14| 866.58
#2011-10-17| 891.02
#2011-10-18| 874.18
#2011-10-19| 892.84
#2011-10-20| 861.05
#2011-10-21| 875.71
#2011-10-24| 914.40
#2011-10-25| 916.40
#2011-10-26| 913.32
#2011-10-27| 938.37
#2011-10-28| 951.66
#2011-10-31| 941.60
#2011-11-01| 938.62
#2011-11-02| 925.21
#2011-11-03| 903.13
#2011-11-04| 950.32
#2011-11-07| 939.01
#2011-11-08| 925.11
#2011-11-09| 932.12
#2011-11-10| 870.32
#2011-11-11| 903.37
#2011-11-14| 924.26
#2011-11-15| 913.34
#2011-11-16| 890.51
#2011-11-17| 904.06
#2011-11-18| 877.72
#2011-11-21| 866.56
#2011-11-22| 867.79
#2011-11-23| 840.37
#2011-11-24| .
#2011-11-25| 831.86
#2011-11-28| 860.18
#2011-11-29| 889.11
#2011-11-30| 885.73
#2011-12-01| 937.29
#2011-12-02| 930.73
#2011-12-05| 935.88
#2011-12-06| 924.74
#2011-12-07| 935.89
#2011-12-08| 927.11
#2011-12-09| 894.77
#2011-12-12| 908.18
#2011-12-13| 883.82
#2011-12-14| 876.29
#2011-12-15| 851.79
#2011-12-16| 868.35
#2011-12-19| 829.08
#2011-12-20| 844.05
#2011-12-21| 884.37
#2011-12-22| 877.19
#2011-12-23| 890.91
#2011-12-26| .
#2011-12-27| 872.12
#2011-12-28| 865.77
#2011-12-29| 868.81
#2011-12-30| 868.81
#2012-01-02| .
#2012-01-03| 899.49
#2012-01-04| 893.81
#2012-01-05| 886.69
#2012-01-06| 868.75
#2012-01-09| 858.62
#2012-01-10| 876.08
#2012-01-11| 870.45
#2012-01-12| 879.25
#2012-01-13| 893.60
#2012-01-16| .
#2012-01-17| 904.08
#2012-01-18| 907.22
#2012-01-19| 924.81
#2012-01-20| 946.72
#2012-01-23| 946.72
#2012-01-24| 946.72
#2012-01-25| 956.18
#2012-01-26| 959.74
#2012-01-27| 962.62
#2012-01-30| 945.66
#2012-01-31| 954.58
#2012-02-01| 951.30
#2012-02-02| 969.90
#2012-02-03| 961.34
#2012-02-06| 961.31
#2012-02-07| 967.98
#2012-02-08| 980.32
#2012-02-09| 984.97
#2012-02-10| 964.32
#2012-02-13| 973.21
#2012-02-14| 970.66
#2012-02-15| 986.68
#2012-02-16| 963.69
#2012-02-17| 985.06
#2012-02-20| .
#2012-02-21| 988.82
#2012-02-22| 988.89
#2012-02-23| 972.44
#2012-02-24| 980.86
#2012-02-27| 963.57
#2012-02-28| 976.61
#2012-02-29| 997.36
#2012-03-01| 997.36
#2012-03-02| 999.46
#2012-03-05| 986.47
#2012-03-06| 976.68
#2012-03-07| 965.35
#2012-03-08| 980.50
#2012-03-09| 992.37
#2012-03-12| 979.28
#2012-03-13| 995.12
#2012-03-14|1003.33
#2012-03-15|1001.99
#2012-03-16| 997.72
#2012-03-19|1008.86
#2012-03-20|1004.72
#2012-03-21| 993.75
#2012-03-22| 996.71
#2012-03-23| 991.09
#2012-03-26| 984.01
#2012-03-27|1005.24
#2012-03-28|1001.16
#2012-03-29| 990.46
#2012-03-30| 991.22
#2012-04-02|1007.63
#2012-04-03|1029.30
#2012-04-04|1008.11
#2012-04-05|1018.63
#2012-04-06| .
#2012-04-09| 995.01
#2012-04-10| 989.49
#2012-04-11| 989.49
#2012-04-12| 982.48
#2012-04-13| 996.67
#2012-04-16| 985.75
#2012-04-17| 978.10
#2012-04-18| 993.40
#2012-04-19| 991.12
#2012-04-20| 974.31
#2012-04-23| 974.04
#2012-04-24| 971.40
#2012-04-25| 974.71
#2012-04-26| 984.55
#2012-04-27| 992.70
#2012-04-30|1003.41
#2012-05-01|1003.41
#2012-05-02|1013.58
#2012-05-03|1009.68
#2012-05-04| 997.62
#2012-05-07| 975.12
#2012-05-08| 980.68
#2012-05-09| 969.36
#2012-05-10| 964.41
#2012-05-11| 946.47
#2012-05-14| 947.58
#2012-05-15| 935.99
#2012-05-16| 892.38
#2012-05-17| 897.83
#2012-05-18| 859.01
#2012-05-21| 874.84
#2012-05-22| 893.80
#2012-05-23| 876.12
#2012-05-24| 871.86
#2012-05-25| 872.33
#2012-05-28| .
#2012-05-29| 892.82
#2012-05-30| 890.13
#2012-05-31| 885.09
#2012-06-01| 882.71
#2012-06-04| 854.69
#2012-06-05| 863.34
#2012-06-06| 863.34
#2012-06-07| 897.61
#2012-06-08| 888.28
#2012-06-11| 912.04
#2012-06-12| 900.96
#2012-06-13| 905.35
#2012-06-14| 912.25
#2012-06-15| 903.85
#2012-06-18| 927.42
#2012-06-19| 928.01
#2012-06-20| 938.65
#2012-06-21| 927.14
#2012-06-22| 899.10
#2012-06-25| 880.97
#2012-06-26| 880.14
#2012-06-27| 882.02
#2012-06-28| 885.64
#2012-06-29| 911.54
#2012-07-02| 907.17
#2012-07-03| 922.09
#2012-07-04| .
#2012-07-05| 927.27
#2012-07-06| 914.95
#2012-07-09| 897.65
#2012-07-10| 893.33
#2012-07-11| 892.26
#2012-07-12| 863.64
#2012-07-13| 881.88
#2012-07-16| 887.30
#2012-07-17| 893.63
#2012-07-18| 881.28
#2012-07-19| 898.80
#2012-07-20| 897.04
#2012-07-23| 876.29
#2012-07-24| 882.59
#2012-07-25| 866.17
#2012-07-26| 876.60
#2012-07-27| 910.31
#2012-07-30| 922.51
#2012-07-31| 949.87
#2012-08-01| 950.09
#2012-08-02| 937.39
#2012-08-03| 922.27
#2012-08-06| 949.10
#2012-08-07| 948.07
#2012-08-08| 958.52
#2012-08-09| 979.66
#2012-08-10| 978.94
#2012-08-13| 968.40
#2012-08-14| 982.65
#2012-08-15| 982.65
#2012-08-16| 977.44
#2012-08-17| 966.78
#2012-08-20| 964.13
#2012-08-21| 966.78
#2012-08-22| 957.97
#2012-08-23| 966.98
#2012-08-24| 950.25
#2012-08-27| 940.02
#2012-08-28| 939.12
#2012-08-29| 949.62
#2012-08-30| 936.28
#2012-08-31| 935.57
#2012-09-03| .
#2012-09-04| 935.47
#2012-09-05| 915.18
#2012-09-06| 920.77
#2012-09-07| 953.04
#2012-09-10| 951.83
#2012-09-11| 950.96
#2012-09-12| 968.61
#2012-09-13| 966.86
#2012-09-14|1007.77
#2012-09-17|1004.25
#2012-09-18|1001.80
#2012-09-19|1003.48
#2012-09-20| 985.79
#2012-09-21| 994.19
#2012-09-24| 994.96
#2012-09-25| 990.94
#2012-09-26| 983.92
#2012-09-27| 992.79
#2012-09-28|1002.02
#2012-10-01|1002.02
#2012-10-02|1003.11
#2012-10-03|1003.11
#2012-10-04| 993.09
#2012-10-05| 995.50
#2012-10-08| 987.20
#2012-10-09| 985.84
#2012-10-10| 963.50
#2012-10-11| 954.18
#2012-10-12| 953.55
#2012-10-15| 950.83
#2012-10-16| 965.17
#2012-10-17| 975.14
#2012-10-18| 982.50
#2012-10-19| 971.92
#2012-10-22| 969.83
#2012-10-23| 962.00
#2012-10-24| 952.32
#2012-10-25| 968.26
#2012-10-26| 951.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.42
#2012-11-01| 957.67
#2012-11-02| 972.66
#2012-11-05| 966.48
#2012-11-06| 976.98
#2012-11-07| 987.84
#2012-11-08| 971.87
#2012-11-09| 967.09
#2012-11-12| 964.07
#2012-11-13| 959.53
#2012-11-14| 968.55
#2012-11-15| 954.41
#2012-11-16| 945.66
#2012-11-19| 958.64
#2012-11-20| 972.22
#2012-11-21| 970.64
#2012-11-22| .
#2012-11-23| 989.42
#2012-11-26| 984.55
#2012-11-27| 997.35
#2012-11-28| 989.60
#2012-11-29|1002.28
#2012-11-30|1000.00
#2012-12-03|1008.81
#2012-12-04|1005.16
#2012-12-05|1014.76
#2012-12-06|1016.56
#2012-12-07|1025.59
#2012-12-10|1030.42
#2012-12-11|1035.66
#2012-12-12|1042.97
#2012-12-13|1062.98
#2012-12-14|1055.70
#2012-12-17|1049.46
#2012-12-18|1053.71
#2012-12-19|1053.71
#2012-12-20|1053.08
#2012-12-21|1037.53
#2012-12-24|1041.63
#2012-12-25|1041.63
#2012-12-26|1040.60
#2012-12-27|1046.03
#2012-12-28|1053.89
#2012-12-31|1053.89
#2013-01-01|1053.89
#2013-01-02|1083.41
#2013-01-03|1075.98
#2013-01-04|1066.41
#2013-01-07|1065.84
#2013-01-08|1058.75
#2013-01-09|1055.32
#2013-01-10|1066.05
#2013-01-11|1065.16
#2013-01-14|1069.66
#2013-01-15|1054.12
#2013-01-16|1049.00
#2013-01-17|1046.18
#2013-01-18|1053.03
#2013-01-21|1043.64
#2013-01-22|1053.60
#2013-01-23|1043.85
#2013-01-24|1029.93
#2013-01-25|1011.26
#2013-01-28| 984.45
#2013-01-29|1007.64
#2013-01-30|1012.56
#2013-01-31|1009.70
#2013-02-01|1000.57
#2013-02-04|1009.04
#2013-02-05| 999.73
#2013-02-06| 995.34
#2013-02-07| 993.76
#2013-02-08|1003.48
#2013-02-11|1003.48
#2013-02-12|1008.47
#2013-02-13|1027.77
#2013-02-14|1033.31
#2013-02-15|1040.15
#2013-02-18|1034.75
#2013-02-19|1037.38
#2013-02-20|1065.34
#2013-02-21|1054.35
#2013-02-22|1055.10
#2013-02-25|1048.51
#2013-02-26|1041.59
#2013-02-27|1045.74
#2013-02-28|1058.13
#2013-03-01|1058.13
#2013-03-04|1042.33
#2013-03-05|1049.61
#2013-03-06|1057.08
#2013-03-07|1039.99
#2013-03-08|1033.73
#2013-03-11|1028.29
#2013-03-12|1020.19
#2013-03-13|1024.94
#2013-03-14|1012.56
#2013-03-15| 999.71
#2013-03-18| 984.62
#2013-03-19| 995.51
#2013-03-20| 981.53
#2013-03-21| 977.92
#2013-03-22| 973.45
#2013-03-25| 998.53
#2013-03-26|1007.78
#2013-03-27|1006.46
#2013-03-28|1005.80
#2013-03-29|1011.48
#2013-04-01|1004.31
#2013-04-02| 998.29
#2013-04-03| 996.17
#2013-04-04| 976.54
#2013-04-05| 953.89
#2013-04-08| 947.27
#2013-04-09| 949.55
#2013-04-10| 959.84
#2013-04-11| 973.06
#2013-04-12| 955.12
#2013-04-15| 960.58
#2013-04-16| 966.59
#2013-04-17| 962.48
#2013-04-18| 941.88
#2013-04-19| 950.07
#2013-04-22| 957.44
#2013-04-23| 949.96
#2013-04-24| 959.20
#2013-04-25| 974.82
#2013-04-26| 969.04
#2013-04-29| 969.63
#2013-04-30| 988.55
#2013-05-01| 988.55
#2013-05-02| 986.76
#2013-05-03| 994.31
#2013-05-06| 993.60
#2013-05-07| 988.25
#2013-05-08| 992.42
#2013-05-09|1002.27
#2013-05-10| 970.36
#2013-05-13| 967.76
#2013-05-14| 985.74
#2013-05-15| 979.51
#2013-05-16| 988.87
#2013-05-17| 988.87
#2013-05-20| 990.47
#2013-05-21| 993.81
#2013-05-22| 999.55
#2013-05-23| 974.04
#2013-05-24| 977.82
#2013-05-27| 986.13
#2013-05-28| 981.94
#2013-05-29| 986.91
#2013-05-30| 997.66
#2013-05-31| 995.71
#2013-06-03| 993.23
#2013-06-04|1001.08
#2013-06-05| 992.06
#2013-06-06| 992.06
#2013-06-07| 964.01
#2013-06-10| 958.53
#2013-06-11| 943.36
#2013-06-12| 937.42
#2013-06-13| 921.06
#2013-06-14| 931.54
#2013-06-17| 929.79
#2013-06-18| 936.30
#2013-06-19| 929.70
#2013-06-20| 899.12
#2013-06-21| 880.06
#2013-06-24| 864.26
#2013-06-25| 859.76
#2013-06-26| 861.75
#2013-06-27| 895.96
#2013-06-28| 914.65
#2013-07-01| 917.84
#2013-07-02| 913.32
#2013-07-03| 889.71
#2013-07-04| 898.87
#2013-07-05| 888.39
#2013-07-08| 871.28
#2013-07-09| 886.43
#2013-07-10| 890.00
#2013-07-11| 932.44
#2013-07-12| 925.23
#2013-07-15| 930.18
#2013-07-16| 927.71
#2013-07-17| 935.66
#2013-07-18| 922.85
#2013-07-19| 921.22
#2013-07-22| 926.46
#2013-07-23| 943.02
#2013-07-24| 951.54
#2013-07-25| 949.27
#2013-07-26| 953.17
#2013-07-29| 948.56
#2013-07-30| 955.12
#2013-07-31| 944.05
#2013-08-01| 945.93
#2013-08-02| 948.60
#2013-08-05| 952.12
#2013-08-06| 945.24
#2013-08-07| 925.01
#2013-08-08| 931.40
#2013-08-09| 933.01
#2013-08-12| 934.11
#2013-08-13| 954.32
#2013-08-14| 958.57
#2013-08-15| 958.57
#2013-08-16| 961.83
#2013-08-19| 957.60
#2013-08-20| 939.74
#2013-08-21| 933.20
#2013-08-22| 922.48
#2013-08-23| 940.74
#2013-08-26| 953.81
#2013-08-27| 951.59
#2013-08-28| 951.74
#2013-08-29| 970.15
#2013-08-30| 984.69
#2013-09-02| 988.68
#2013-09-03| 991.10
#2013-09-04| 994.76
#2013-09-05|1001.60
#2013-09-06|1010.30
#2013-09-09|1025.88
#2013-09-10|1039.62
#2013-09-11|1041.43
#2013-09-12|1039.84
#2013-09-13|1032.56
#2013-09-16|1051.69
#2013-09-17|1041.24
#2013-09-18|1041.24
#2013-09-19|1041.24
#2013-09-20|1041.24
#2013-09-23|1050.72
#2013-09-24|1052.63
#2013-09-25|1041.93
#2013-09-26|1048.42
#2013-09-27|1050.72
#2013-09-30|1041.52
#2013-10-01|1045.98
#2013-10-02|1051.16
#2013-10-03|1051.16
#2013-10-04|1056.20
#2013-10-07|1057.50
#2013-10-08|1061.25
#2013-10-09|1061.25
#2013-10-10|1061.68
#2013-10-11|1077.30
#2013-10-14|1075.63
#2013-10-15|1094.75
#2013-10-16|1092.14
#2013-10-17|1101.21
#2013-10-18|1109.58
#2013-10-21|1107.83
#2013-10-22|1106.55
#2013-10-23|1098.67
#2013-10-24|1097.96
#2013-10-25|1091.19
#2013-10-28|1104.44
#2013-10-29|1106.76
#2013-10-30|1112.64
#2013-10-31|1092.44
#2013-11-01|1102.08
#2013-11-04|1092.11
#2013-11-05|1087.62
#2013-11-06|1085.78
#2013-11-07|1080.85
#2013-11-08|1063.28
#2013-11-11|1057.47
#2013-11-12|1071.48
#2013-11-13|1047.95
#2013-11-14|1055.25
#2013-11-15|1084.77
#2013-11-18|1096.04
#2013-11-19|1109.12
#2013-11-20|1095.63
#2013-11-21|1076.15
#2013-11-22|1084.14
#2013-11-25|1088.07
#2013-11-26|1093.54
#2013-11-27|1095.33
#2013-11-28|1106.59
#2013-11-29|1109.09
#2013-12-02|1103.16
#2013-12-03|1088.15
#2013-12-04|1074.50
#2013-12-05|1074.56
#2013-12-06|1073.47
#2013-12-09|1091.52
#2013-12-10|1088.27
#2013-12-11|1080.71
#2013-12-12|1077.14
#2013-12-13|1069.33
#2013-12-16|1070.92
#2013-12-17|1074.85
#2013-12-18|1079.16
#2013-12-19|1073.34
#2013-12-20|1076.44
#2013-12-23|1085.00
#2013-12-24|1084.34
#2013-12-25|1084.34
#2013-12-26|1081.73
#2013-12-27|1086.57
#2013-12-30|1086.03
#2013-12-31|1086.03
#2014-01-01|1086.03
#2014-01-02|1060.78
#2014-01-03|1041.85
#2014-01-06|1037.45
#2014-01-07|1035.69
#2014-01-08|1038.12
#2014-01-09|1029.46
#2014-01-10|1023.97
#2014-01-13|1036.43
#2014-01-14|1034.96
#2014-01-15|1031.91
#2014-01-16|1033.14
#2014-01-17|1029.11
#2014-01-20|1032.19
#2014-01-21|1037.48
#2014-01-22|1038.63
#2014-01-23|1017.97
#2014-01-24|1010.59
#2014-01-27| 991.76
#2014-01-28| 997.84
#2014-01-29|1018.09
#2014-01-30|1018.09
#2014-01-31|1018.09
#2014-02-03| 993.61
#2014-02-04| 975.56
#2014-02-05| 983.51
#2014-02-06| 993.09
#2014-02-07|1005.04
#2014-02-10|1006.87
#2014-02-11|1013.83
#2014-02-12|1023.89
#2014-02-13|1015.08
#2014-02-14|1024.75
#2014-02-17|1029.30
#2014-02-18|1025.40
#2014-02-19|1023.21
#2014-02-20|1008.13
#2014-02-21|1030.05
#2014-02-24|1023.26
#2014-02-25|1032.69
#2014-02-26|1045.65
#2014-02-27|1046.86
#2014-02-28|1050.70
#2014-03-03|1038.27
#2014-03-04|1027.95
#2014-03-05|1040.37
#2014-03-06|1047.55
#2014-03-07|1050.37
#2014-03-10|1033.28
#2014-03-11|1037.63
#2014-03-12|1015.14
#2014-03-13|1014.28
#2014-03-14|1001.08
#2014-03-17|1009.56
#2014-03-18|1014.34
#2014-03-19|1009.93
#2014-03-20| 993.90
#2014-03-21| 999.58
#2014-03-24|1008.36
#2014-03-25|1000.25
#2014-03-26|1022.88
#2014-03-27|1038.77
#2014-03-28|1041.19
#2014-03-31|1049.29
#2014-04-01|1057.91
#2014-04-02|1064.05
#2014-04-03|1064.88
#2014-04-04|1068.79
#2014-04-07|1070.01
#2014-04-08|1075.44
#2014-04-09|1085.77
#2014-04-10|1092.33
#2014-04-11|1090.14
#2014-04-14|1086.41
#2014-04-15|1082.30
#2014-04-16|1086.66
#2014-04-17|1083.58
#2014-04-18|1091.34
#2014-04-21|1088.69
#2014-04-22|1091.70
#2014-04-23|1089.81
#2014-04-24|1092.05
#2014-04-25|1074.56
#2014-04-28|1077.11
#2014-04-29|1074.53
#2014-04-30|1067.46
#2014-05-01|1067.46
#2014-05-02|1070.86
#2014-05-05|1070.86
#2014-05-06|1070.86
#2014-05-07|1068.37
#2014-05-08|1075.59
#2014-05-09|1074.84
#2014-05-12|1087.01
#2014-05-13|1100.89
#2014-05-14|1112.64
#2014-05-15|1114.54
#2014-05-16|1119.74
#2014-05-19|1126.53
#2014-05-20|1121.78
#2014-05-21|1115.87
#2014-05-22|1122.09
#2014-05-23|1120.47
#2014-05-26|1114.90
#2014-05-27|1105.96
#2014-05-28|1120.20
#2014-05-29|1124.03
#2014-05-30|1112.19
#2014-06-02|1116.11
#2014-06-03|1123.94
#2014-06-04|1123.94
#2014-06-05|1120.54
#2014-06-06|1120.54
#2014-06-09|1116.10
#2014-06-10|1128.85
#2014-06-11|1129.15
#2014-06-12|1123.45
#2014-06-13|1105.50
#2014-06-16|1106.52
#2014-06-17|1109.85
#2014-06-18|1100.63
#2014-06-19|1101.01
#2014-06-20|1083.35
#2014-06-23|1094.78
#2014-06-24|1109.46
#2014-06-25|1099.47
#2014-06-26|1112.08
#2014-06-27|1107.94
#2014-06-30|1117.30
#2014-07-01|1112.04
#2014-07-02|1125.21
#2014-07-03|1119.58
#2014-07-04|1115.19
#2014-07-07|1111.34
#2014-07-08|1109.67
#2014-07-09|1104.97
#2014-07-10|1106.11
#2014-07-11|1088.21
#2014-07-14|1090.51
#2014-07-15|1098.27
#2014-07-16|1096.17
#2014-07-17|1104.81
#2014-07-18|1103.76
#2014-07-21|1105.49
#2014-07-22|1112.27
#2014-07-23|1110.00
#2014-07-24|1108.23
#2014-07-25|1112.73
#2014-07-28|1120.48
#2014-07-29|1138.43
#2014-07-30|1153.82
#2014-07-31|1137.19
#2014-08-01|1116.99
#2014-08-04|1126.86
#2014-08-05|1124.85
#2014-08-06|1114.49
#2014-08-07|1105.31
#2014-08-08|1087.64
#2014-08-11|1100.82
#2014-08-12|1104.08
#2014-08-13|1110.67
#2014-08-14|1118.27
#2014-08-15|1118.27
#2014-08-18|1113.83
#2014-08-19|1123.65
#2014-08-20|1119.18
#2014-08-21|1099.79
#2014-08-22|1114.31
#2014-08-25|1107.99
#2014-08-26|1113.11
#2014-08-27|1118.73
#2014-08-28|1121.91
#2014-08-29|1120.85
#2014-09-01|1119.65
#2014-09-02|1100.01
#2014-09-03|1094.76
#2014-09-04|1101.09
#2014-09-05|1089.41
#2014-09-08|1089.41
#2014-09-09|1089.41
#2014-09-10|1089.41
#2014-09-11|1068.77
#2014-09-12|1077.81
#2014-09-15|1070.80
#2014-09-16|1074.76
#2014-09-17|1088.04
#2014-09-18|1065.85
#2014-09-19|1062.64
#2014-09-22|1055.83
#2014-09-23|1046.85
#2014-09-24|1046.74
#2014-09-25|1042.56
#2014-09-26|1043.36
#2014-09-29|1036.16
#2014-09-30|1029.30
#2014-10-01|1005.84
#2014-10-02| 993.01
#2014-10-03| 993.01
#2014-10-06| 984.24
#2014-10-07| 991.73
#2014-10-08| 973.56
#2014-10-09| 973.56
#2014-10-10| 963.53
#2014-10-13| 965.85
#2014-10-14| 970.07
#2014-10-15| 970.39
#2014-10-16| 964.97
#2014-10-17| 948.76
#2014-10-20| 972.36
#2014-10-21| 965.48
#2014-10-22| 977.54
#2014-10-23| 971.98
#2014-10-24| 972.20
#2014-10-27| 980.51
#2014-10-28| 980.13
#2014-10-29|1006.74
#2014-10-30|1005.63
#2014-10-31|1005.41
#2014-11-03| 994.09
#2014-11-04| 981.15
#2014-11-05| 968.14
#2014-11-06| 975.84
#2014-11-07| 966.30
#2014-11-10| 992.71
#2014-11-11| 984.16
#2014-11-12| 981.72
#2014-11-13| 974.40
#2014-11-14| 963.42
#2014-11-17| 969.90
#2014-11-18| 976.00
#2014-11-19| 967.60
#2014-11-20| 955.52
#2014-11-21| 959.71
#2014-11-24| 970.70
#2014-11-25| 966.43
#2014-11-26| 973.47
#2014-11-27| 994.22
#2014-11-28| 990.62
#2014-12-01| 979.46
#2014-12-02| 981.96
#2014-12-03| 977.86
#2014-12-04| 984.23
#2014-12-05| 986.75
#2014-12-08| 982.57
#2014-12-09| 993.00
#2014-12-10| 981.61
#2014-12-11| 967.73
#2014-12-12| 967.67
#2014-12-15| 968.85
#2014-12-16| 973.41
#2014-12-17| 960.01
#2014-12-18| 955.35
#2014-12-19| 975.26
#2014-12-22| 988.38
#2014-12-23| 979.20
#2014-12-24| 983.10
#2014-12-25| 983.10
#2014-12-26| 986.56
#2014-12-29| 972.92
#2014-12-30| 962.71
#2014-12-31| 962.71
#2015-01-01| 962.71
#2015-01-02| 962.01
#2015-01-05| 953.52
#2015-01-06| 945.08
#2015-01-07| 948.07
#2015-01-08| 966.34
#2015-01-09| 979.37
#2015-01-12| 984.88
#2015-01-13| 987.45
#2015-01-14| 987.31
#2015-01-15| 983.99
#2015-01-16| 974.43
#2015-01-19| 983.39
#2015-01-20| 985.31
#2015-01-21| 998.74
#2015-01-22| 995.06
#2015-01-23|1003.22
#2015-01-26|1003.90
#2015-01-27|1012.41
#2015-01-28|1004.81
#2015-01-29| 989.68
#2015-01-30| 984.95
#2015-02-02| 979.92
#2015-02-03| 980.93
#2015-02-04| 997.09
#2015-02-05| 982.82
#2015-02-06| 985.91
#2015-02-09| 978.73
#2015-02-10| 977.18
#2015-02-11| 970.19
#2015-02-12| 955.82
#2015-02-13| 976.94
#2015-02-16| 972.44
#2015-02-17| 974.66
#2015-02-18| 974.66
#2015-02-19| 974.66
#2015-02-20| 974.66
#2015-02-23| 969.20
#2015-02-24| 969.99
#2015-02-25| 986.98
#2015-02-26| 986.89
#2015-02-27| 978.56
#2015-03-02| 986.98
#2015-03-03| 995.49
#2015-03-04| 995.37
#2015-03-05| 989.69
#2015-03-06|1000.27
#2015-03-09| 974.90
#2015-03-10| 963.15
#2015-03-11| 967.51
#2015-03-12| 960.45
#2015-03-13| 965.21
#2015-03-16| 965.69
#2015-03-17| 988.43
#2015-03-18| 988.66
#2015-03-19| 999.39
#2015-03-20| 990.57
#2015-03-23| 998.78
#2015-03-24|1007.58
#2015-03-25|1009.86
#2015-03-26| 988.95
#2015-03-27| 990.33
#2015-03-30| 989.39
#2015-03-31| 990.54
#2015-04-01| 985.76
#2015-04-02| 991.17
#2015-04-03|1005.01
#2015-04-06|1008.70
#2015-04-07|1004.92
#2015-04-08|1009.35
#2015-04-09|1006.97
#2015-04-10|1020.51
#2015-04-13|1017.41
#2015-04-14|1029.88
#2015-04-15|1023.58
#2015-04-16|1042.64
#2015-04-17|1046.28
#2015-04-20|1050.71
#2015-04-21|1044.73
#2015-04-22|1050.69
#2015-04-23|1063.32
#2015-04-24|1058.33
#2015-04-27|1056.39
#2015-04-28|1050.44
#2015-04-29|1052.55
#2015-04-30|1045.88
#2015-05-01|1045.88
#2015-05-04|1044.90
#2015-05-05|1044.90
#2015-05-06|1030.78
#2015-05-07|1015.81
#2015-05-08|1006.10
#2015-05-11|1002.53
#2015-05-12| 998.20
#2015-05-13| 999.69
#2015-05-14|1010.83
#2015-05-15|1006.25
#2015-05-18|1008.36
#2015-05-19|1009.95
#2015-05-20|1014.34
#2015-05-21|1004.11
#2015-05-22|1018.60
#2015-05-25|1012.02
#2015-05-26|1010.06
#2015-05-27| 984.22
#2015-05-28| 984.23
#2015-05-29| 986.42
#2015-06-01| 975.37
#2015-06-02| 962.52
#2015-06-03| 960.54
#2015-06-04| 963.54
#2015-06-05| 964.16
#2015-06-08| 946.22
#2015-06-09| 942.78
#2015-06-10| 947.76
#2015-06-11| 946.48
#2015-06-12| 941.10
#2015-06-15| 935.12
#2015-06-16| 927.46
#2015-06-17| 930.64
#2015-06-18| 938.79
#2015-06-19| 937.97
#2015-06-22| 950.02
#2015-06-23| 958.69
#2015-06-24| 956.85
#2015-06-25| 945.07
#2015-06-26| 942.92
#2015-06-29| 929.22
#2015-06-30| 939.31
#2015-07-01| 945.17
#2015-07-02| 938.31
#2015-07-03| 932.84
#2015-07-06| 906.19
#2015-07-07| 904.59
#2015-07-08| 888.29
#2015-07-09| 897.26
#2015-07-10| 897.60
#2015-07-13| 906.14
#2015-07-14| 887.42
#2015-07-15| 889.84
#2015-07-16| 896.53
#2015-07-17| 894.88
#2015-07-20| 883.68
#2015-07-21| 884.41
#2015-07-22| 880.95
#2015-07-23| 871.07
#2015-07-24| 860.60
#2015-07-27| 867.16
#2015-07-28| 869.44
#2015-07-29| 881.46
#2015-07-30| 862.85
#2015-07-31| 861.06
#2015-08-03| 853.42
#2015-08-04| 860.78
#2015-08-05| 849.02
#2015-08-06| 837.76
#2015-08-07| 838.34
#2015-08-10| 840.71
#2015-08-11| 828.02
#2015-08-12| 821.52
#2015-08-13| 829.03
#2015-08-14| 829.03
#2015-08-17| 813.05
#2015-08-18| 815.73
#2015-08-19| 817.46
#2015-08-20| 810.51
#2015-08-21| 788.70
#2015-08-24| 764.40
#2015-08-25| 770.57
#2015-08-26| 786.87
#2015-08-27| 792.09
#2015-08-28| 811.17
#2015-08-31| 809.30
#2015-09-01| 806.97
#2015-09-02| 803.22
#2015-09-03| 802.25
#2015-09-04| 795.93
#2015-09-07| 786.07
#2015-09-08| 793.49
#2015-09-09| 821.06
#2015-09-10| 822.18
#2015-09-11| 816.61
#2015-09-14| 817.88
#2015-09-15| 815.77
#2015-09-16| 842.79
#2015-09-17| 853.19
#2015-09-18| 861.00
#2015-09-21| 833.77
#2015-09-22| 837.58
#2015-09-23| 815.84
#2015-09-24| 814.46
#2015-09-25| 809.04
#2015-09-28| 809.04
#2015-09-29| 809.04
#2015-09-30| 832.91
#2015-10-01| 844.30
#2015-10-02| 836.63
#2015-10-05| 841.61
#2015-10-06| 857.56
#2015-10-07| 887.59
#2015-10-08| 899.77
#2015-10-09| 899.77
#2015-10-12| 907.80
#2015-10-13| 901.72
#2015-10-14| 905.42
#2015-10-15| 928.20
#2015-10-16| 928.47
#2015-10-19| 933.84
#2015-10-20| 930.84
#2015-10-21| 930.71
#2015-10-22| 924.00
#2015-10-23| 942.03
#2015-10-26| 937.17
#2015-10-27| 939.63
#2015-10-28| 941.50
#2015-10-29| 936.26
#2015-10-30| 955.09
#2015-11-02| 966.06
#2015-11-03| 967.60
#2015-11-04| 965.13
#2015-11-05| 956.98
#2015-11-06| 949.31
#2015-11-09| 938.30
#2015-11-10| 924.59
#2015-11-11| 929.45
#2015-11-12| 921.75
#2015-11-13| 906.31
#2015-11-16| 884.35
#2015-11-17| 892.75
#2015-11-18| 898.09
#2015-11-19| 915.01
#2015-11-20| 916.56
#2015-11-23| 915.50
#2015-11-24| 925.71
#2015-11-25| 930.34
#2015-11-26| 940.92
#2015-11-27| 933.02
#2015-11-30| 907.57
#2015-12-01| 929.48
#2015-12-02| 914.89
#2015-12-03| 906.39
#2015-12-04| 903.10
#2015-12-07| 888.03
#2015-12-08| 876.54
#2015-12-09| 877.41
#2015-12-10| 883.74
#2015-12-11| 885.01
#2015-12-14| 873.89
#2015-12-15| 879.83
#2015-12-16| 901.04
#2015-12-17| 898.31
#2015-12-18| 889.66
#2015-12-21| 893.90
#2015-12-22| 905.48
#2015-12-23| 909.40
#2015-12-24| 908.54
#2015-12-25| 908.54
#2015-12-28| 896.84
#2015-12-29| 888.25
#2015-12-30| 885.07
#2015-12-31| 885.07
#2016-01-01| 885.07
#2016-01-04| 849.45
#2016-01-05| 852.28
#2016-01-06| 834.88
#2016-01-07| 823.96
#2016-01-08| 829.10
#2016-01-11| 812.24
#2016-01-12| 809.01
#2016-01-13| 820.85
#2016-01-14| 806.47
#2016-01-15| 797.96
#2016-01-18| 798.60
#2016-01-19| 816.05
#2016-01-20| 790.38
#2016-01-21| 785.50
#2016-01-22| 812.20
#2016-01-25| 818.02
#2016-01-26| 799.79
#2016-01-27| 816.44
#2016-01-28| 809.55
#2016-01-29| 815.75
#2016-02-01| 819.60
#2016-02-02| 802.69
#2016-02-03| 788.94
#2016-02-04| 812.95
#2016-02-05| 819.53
#2016-02-08| 819.53
#2016-02-09| 819.53
#2016-02-10| 819.53
#2016-02-11| 793.95
#2016-02-12| 788.68
#2016-02-15| 801.73
#2016-02-16| 806.39
#2016-02-17| 805.80
#2016-02-18| 813.57
#2016-02-19| 809.06
#2016-02-22| 804.01
#2016-02-23| 807.71
#2016-02-24| 804.88
#2016-02-25| 805.94
#2016-02-26| 803.45
#2016-02-29| 802.29
#2016-03-01| 802.29
#2016-03-02| 824.40
#2016-03-03| 840.52
#2016-03-04| 845.88
#2016-03-07| 847.10
#2016-03-08| 832.18
#2016-03-09| 827.09
#2016-03-10| 845.96
#2016-03-11| 859.53
#2016-03-14| 869.04
#2016-03-15| 866.49
#2016-03-16| 866.31
#2016-03-17| 884.20
#2016-03-18| 896.37
#2016-03-21| 896.72
#2016-03-22| 909.07
#2016-03-23| 901.93
#2016-03-24| 896.38
#2016-03-25| 894.79
#2016-03-28| 895.58
#2016-03-29| 902.84
#2016-03-30| 918.10
#2016-03-31| 921.49
#2016-04-01| 898.39
#2016-04-04| 911.63
#2016-04-05| 889.37
#2016-04-06| 896.01
#2016-04-07| 898.37
#2016-04-08| 892.75
#2016-04-11| 900.73
#2016-04-12| 907.67
#2016-04-13| 907.67
#2016-04-14| 916.92
#2016-04-15| 926.06
#2016-04-18| 921.32
#2016-04-19| 929.26
#2016-04-20| 928.43
#2016-04-21| 936.12
#2016-04-22| 923.36
#2016-04-25| 919.04
#2016-04-26| 923.06
#2016-04-27| 925.81
#2016-04-28| 919.07
#2016-04-29| 911.54
#2016-05-02| 908.60
#2016-05-03| 909.78
#2016-05-04| 901.68
#2016-05-05| 901.68
#2016-05-06| 901.68
#2016-05-09| 892.47
#2016-05-10| 891.01
#2016-05-11| 891.55
#2016-05-12| 888.93
#2016-05-13| 874.67
#2016-05-16| 867.51
#2016-05-17| 874.58
#2016-05-18| 862.79
#2016-05-19| 857.50
#2016-05-20| 856.17
#2016-05-23| 867.40
#2016-05-24| 853.24
#2016-05-25| 875.34
#2016-05-26| 875.55
#2016-05-27| 878.58
#2016-05-30| 869.52
#2016-05-31| 876.71
#2016-06-01| 880.03
#2016-06-02| 892.58
#2016-06-03| 895.51
#2016-06-06| 895.51
#2016-06-07| 923.08
#2016-06-08| 936.98
#2016-06-09| 939.50
#2016-06-10| 924.64
#2016-06-13| 897.56
#2016-06-14| 899.95
#2016-06-15| 904.90
#2016-06-16| 903.22
#2016-06-17| 902.36
#2016-06-20| 922.05
#2016-06-21| 929.17
#2016-06-22| 935.76
#2016-06-23| 936.69
#2016-06-24| 892.65
#2016-06-27| 889.56
#2016-06-28| 899.04
#2016-06-29| 912.48
#2016-06-30| 931.01
#2016-07-01| 949.47
#2016-07-04| 952.89
#2016-07-05| 944.26
#2016-07-06| 912.00
#2016-07-07| 932.80
#2016-07-08| 924.31
#2016-07-11| 950.47
#2016-07-12| 945.48
#2016-07-13| 956.17
#2016-07-14| 967.32
#2016-07-15| 977.36
#2016-07-18| 978.29
#2016-07-19| 977.54
#2016-07-20| 971.95
#2016-07-21| 975.28
#2016-07-22| 971.50
#2016-07-25| 971.53
#2016-07-26| 983.01
#2016-07-27| 981.28
#2016-07-28| 983.05
#2016-07-29| 990.36
#2016-08-01|1012.99
#2016-08-02|1003.25
#2016-08-03| 981.17
#2016-08-04| 986.99
#2016-08-05|1006.40
#2016-08-08|1017.40
#2016-08-09|1023.60
#2016-08-10|1029.75
#2016-08-11|1030.23
#2016-08-12|1024.18
#2016-08-15|1024.18
#2016-08-16|1038.00
#2016-08-17|1024.02
#2016-08-18|1043.87
#2016-08-19|1041.65
#2016-08-22|1029.35
#2016-08-23|1046.87
#2016-08-24|1031.90
#2016-08-25|1034.76
#2016-08-26|1029.63
#2016-08-29|1026.51
#2016-08-30|1035.07
#2016-08-31|1035.50
#2016-09-01|1021.49
#2016-09-02|1029.79
#2016-09-05|1051.90
#2016-09-06|1063.76
#2016-09-07|1073.71
#2016-09-08|1076.97
#2016-09-09|1050.33
#2016-09-12| 996.93
#2016-09-13|1007.13
#2016-09-14|1007.13
#2016-09-15|1007.13
#2016-09-16|1007.13
#2016-09-19|1019.15
#2016-09-20|1025.19
#2016-09-21|1031.45
#2016-09-22|1056.83
#2016-09-23|1049.56
#2016-09-26|1039.24
#2016-09-27|1055.15
#2016-09-28|1049.37
#2016-09-29|1058.24
#2016-09-30|1048.28
#2016-10-03|1048.28
#2016-10-04|1050.79
#2016-10-05|1046.04
#2016-10-06|1065.89
#2016-10-07|1060.26
#2016-10-10|1059.93
#2016-10-11|1013.31
#2016-10-12|1009.99
#2016-10-13| 997.97
#2016-10-14|1007.01
#2016-10-17|1009.90
#2016-10-18|1022.56
#2016-10-19|1033.43
#2016-10-20|1029.51
#2016-10-21|1015.52
#2016-10-24|1028.38
#2016-10-25|1021.91
#2016-10-26|1012.13
#2016-10-27|1009.32
#2016-10-28|1013.46
#2016-10-31|1017.39
#2016-11-01|1023.98
#2016-11-02|1004.75
#2016-11-03|1008.38
#2016-11-04|1002.86
#2016-11-07|1009.02
#2016-11-08|1017.32
#2016-11-09| 981.89
#2016-11-10|1000.71
#2016-11-11| 968.82
#2016-11-14| 949.96
#2016-11-15| 947.36
#2016-11-16| 953.73
#2016-11-17| 949.86
#2016-11-18| 947.53
#2016-11-21| 946.09
#2016-11-22| 969.53
#2016-11-23| 977.27
#2016-11-24| 970.95
#2016-11-25| 974.17
#2016-11-28| 987.42
#2016-11-29| 985.30
#2016-11-30|1000.54
#2016-12-01| 999.33
#2016-12-02| 987.96
#2016-12-05| 984.24
#2016-12-06|1001.79
#2016-12-07|1011.07
#2016-12-08|1038.98
#2016-12-09|1029.25
#2016-12-12|1018.93
#2016-12-13|1023.64
#2016-12-14|1026.56
#2016-12-15|1012.09
#2016-12-16|1017.97
#2016-12-19|1014.48
#2016-12-20|1012.32
#2016-12-21|1010.28
#2016-12-22|1005.73
#2016-12-23| 997.75
#2016-12-26|1001.72
#2016-12-27|1000.76
#2016-12-28| 987.92
#2016-12-29| 993.58
#2016-12-30| 993.58
#2017-01-02| 994.80
#2017-01-03|1008.85
#2017-01-04|1006.95
#2017-01-05|1014.11
#2017-01-06|1016.07
#2017-01-09|1012.45
#2017-01-10|1024.56
#2017-01-11|1042.96
#2017-01-12|1060.21
#2017-01-13|1053.14
#2017-01-16|1037.15
#2017-01-17|1049.06
#2017-01-18|1053.78
#2017-01-19|1051.93
#2017-01-20|1051.49
#2017-01-23|1062.74
#2017-01-24|1064.87
#2017-01-25|1077.87
#2017-01-26|1095.18
#2017-01-27|1095.18
#2017-01-30|1095.18
#2017-01-31|1079.16
#2017-02-01|1082.26
#2017-02-02|1089.65
#2017-02-03|1092.37
#2017-02-06|1102.77
#2017-02-07|1090.79
#2017-02-08|1080.88
#2017-02-09|1079.55
#2017-02-10|1077.00
#2017-02-13|1071.68
#2017-02-14|1077.83
#2017-02-15|1076.05
#2017-02-16|1081.97
#2017-02-17|1076.07
#2017-02-20|1085.50
#2017-02-21|1094.98
#2017-02-22|1102.87
#2017-02-23|1105.74
#2017-02-24|1095.77
#2017-02-27|1088.49
#2017-02-28|1096.96
#2017-03-01|1096.96
#2017-03-02|1106.67
#2017-03-03|1081.15
#2017-03-06|1085.62
#2017-03-07|1099.12
#2017-03-08|1099.71
#2017-03-09|1086.28
#2017-03-10|1089.20
#2017-03-13|1116.18
#2017-03-14|1127.92
#2017-03-15|1133.08
#2017-03-16|1152.89
#2017-03-17|1162.44
#2017-03-20|1167.71
#2017-03-21|1186.70
#2017-03-22|1179.45
#2017-03-23|1173.11
#2017-03-24|1166.00
#2017-03-27|1167.77
#2017-03-28|1171.01
#2017-03-29|1175.50
#2017-03-30|1173.96
#2017-03-31|1162.49
#2017-04-03|1170.25
#2017-04-04|1164.37
#2017-04-05|1161.65
#2017-04-06|1143.87
#2017-04-07|1136.88
#2017-04-10|1127.61
#2017-04-11|1113.28
#2017-04-12|1121.00
#2017-04-13|1144.82
#2017-04-14|1136.22
#2017-04-17|1127.19
#2017-04-18|1121.81
#2017-04-19|1112.80
#2017-04-20|1113.82
#2017-04-21|1131.05
#2017-04-24|1144.63
#2017-04-25|1170.54
#2017-04-26|1175.50
#2017-04-27|1180.86
#2017-04-28|1179.76
#2017-05-01|1179.76
#2017-05-02|1200.92
#2017-05-03|1200.92
#2017-05-04|1209.87
#2017-05-05|1209.87
#2017-05-08|1244.53
#2017-05-09|1244.53
#2017-05-10|1215.37
#2017-05-11|1230.94
#2017-05-12|1230.39
#2017-05-15|1239.08
#2017-05-16|1252.91
#2017-05-17|1250.14
#2017-05-18|1238.45
#2017-05-19|1224.40
#2017-05-22|1245.43
#2017-05-23|1240.00
#2017-05-24|1236.98
#2017-05-25|1263.27
#2017-05-26|1266.40
#2017-05-29|1259.45
#2017-05-30|1239.80
#2017-05-31|1245.95
#2017-06-01|1242.76
#2017-06-02|1262.98
#2017-06-05|1265.34
#2017-06-06|1265.34
#2017-06-07|1247.88
#2017-06-08|1251.08
#2017-06-09|1269.01
#2017-06-12|1251.08
#2017-06-13|1252.76
#2017-06-14|1259.26
#2017-06-15|1257.51
#2017-06-16|1249.07
#2017-06-19|1263.79
#2017-06-20|1278.48
#2017-06-21|1257.97
#2017-06-22|1273.11
#2017-06-23|1272.81
#2017-06-26|1285.68
#2017-06-27|1287.53
#2017-06-28|1270.95
#2017-06-29|1279.35
#2017-06-30|1269.32
#2017-07-03|1268.35
#2017-07-04|1253.64
#2017-07-05|1262.08
#2017-07-06|1259.01
#2017-07-07|1256.12
#2017-07-10|1269.41
#2017-07-11|1279.25
#2017-07-12|1293.40
#2017-07-13|1317.16
#2017-07-14|1326.00
#2017-07-17|1336.59
#2017-07-18|1343.67
#2017-07-19|1347.89
#2017-07-20|1351.72
#2017-07-21|1366.58
#2017-07-24|1371.30
#2017-07-25|1354.21
#2017-07-26|1339.49
#2017-07-27|1354.40
#2017-07-28|1308.51
#2017-07-31|1317.03
#2017-08-01|1321.27
#2017-08-02|1325.53
#2017-08-03|1294.95
#2017-08-04|1302.05
#2017-08-07|1302.68
#2017-08-08|1306.30
#2017-08-09|1272.19
#2017-08-10|1257.70
#2017-08-11|1227.15
#2017-08-14|1244.42
#2017-08-15|1244.42
#2017-08-16|1260.41
#2017-08-17|1276.36
#2017-08-18|1270.18
#2017-08-21|1272.97
#2017-08-22|1283.30
#2017-08-23|1290.11
#2017-08-24|1297.43
#2017-08-25|1293.59
#2017-08-28|1289.36
#2017-08-29|1280.78
#2017-08-30|1286.05
#2017-08-31|1276.55
#2017-09-01|1283.58
#2017-09-04|1257.66
#2017-09-05|1263.39
#2017-09-06|1259.77
#2017-09-07|1283.79
#2017-09-08|1295.99
#2017-09-11|1303.27
#2017-09-12|1308.45
#2017-09-13|1306.16
#2017-09-14|1312.88
#2017-09-15|1317.99
#2017-09-18|1357.93
#2017-09-19|1348.94
#2017-09-20|1356.32
#2017-09-21|1356.90
#2017-09-22|1351.12
#2017-09-25|1365.18
#2017-09-26|1336.23
#2017-09-27|1330.89
#2017-09-28|1320.47
#2017-09-29|1331.54
#2017-10-02|1331.54
#2017-10-03|1331.54
#2017-10-04|1331.54
#2017-10-05|1331.54
#2017-10-06|1331.54
#2017-10-09|1331.54
#2017-10-10|1376.88
#2017-10-11|1401.08
#2017-10-12|1409.77
#2017-10-13|1410.48
#2017-10-16|1411.24
#2017-10-17|1413.73
#2017-10-18|1417.69
#2017-10-19|1392.40
#2017-10-20|1408.50
#2017-10-23|1416.17
#2017-10-24|1418.46
#2017-10-25|1416.64
#2017-10-26|1403.28
#2017-10-27|1407.74
#2017-10-30|1424.46
#2017-10-31|1451.73
#2017-11-01|1490.40
#2017-11-02|1484.32
#2017-11-03|1484.92
#2017-11-06|1474.43
#2017-11-07|1470.07
#2017-11-08|1471.56
#2017-11-09|1466.65
#2017-11-10|1461.58
#2017-11-13|1454.29
#2017-11-14|1451.62
#2017-11-15|1453.30
#2017-11-16|1478.52
#2017-11-17|1482.10
#2017-11-20|1468.29
#2017-11-21|1477.05
#2017-11-22|1498.92
#2017-11-23|1496.26
#2017-11-24|1500.12
#2017-11-27|1456.60
#2017-11-28|1470.40
#2017-11-29|1476.60
#2017-11-30|1432.23
#2017-12-01|1433.65
#2017-12-04|1447.42
#2017-12-05|1449.37
#2017-12-06|1416.67
#2017-12-07|1418.09
#2017-12-08|1433.87
#2017-12-11|1432.51
#2017-12-12|1429.59
#2017-12-13|1431.70
#2017-12-14|1430.76
#2017-12-15|1429.60
#2017-12-18|1439.16
#2017-12-19|1450.43
#2017-12-20|1447.74
#2017-12-21|1412.73
#2017-12-22|1426.16
#2017-12-25|1426.16
#2017-12-26|1412.46
#2017-12-27|1431.50
#2017-12-28|1461.42
#2017-12-29|1461.42
#2018-01-01|1461.42
#2018-01-02|1476.69
#2018-01-03|1483.44
#2018-01-04|1476.58
#2018-01-05|1500.41
#2018-01-08|1511.58
#2018-01-09|1493.06
#2018-01-10|1460.85
#2018-01-11|1453.51
#2018-01-12|1473.49
#2018-01-15|1481.92
#2018-01-16|1500.30
#2018-01-17|1480.45
#2018-01-18|1483.98
#2018-01-19|1482.15
#2018-01-22|1454.46
#2018-01-23|1476.79
#2018-01-24|1477.21
#2018-01-25|1511.55
#2018-01-26|1509.69
#2018-01-29|1523.89
#2018-01-30|1484.68
#2018-01-31|1495.94
#2018-02-01|1486.99
#2018-02-02|1440.37
#2018-02-05|1422.79
#2018-02-06|1395.52
#2018-02-07|1363.63
#2018-02-08|1369.06
#2018-02-09|1333.63
#2018-02-12|1366.58
#2018-02-13|1392.31
#2018-02-14|1425.99
#2018-02-15|1425.99
#2018-02-16|1425.99
#2018-02-19|1438.88
#2018-02-20|1411.70
#2018-02-21|1412.68
#2018-02-22|1390.56
#2018-02-23|1416.59
#2018-02-26|1427.27
#2018-02-27|1433.15
#2018-02-28|1405.06
#2018-03-01|1405.06
#2018-03-02|1388.41
#2018-03-05|1370.66
#2018-03-06|1407.27
#2018-03-07|1424.71
#2018-03-08|1442.52
#2018-03-09|1452.12
#2018-03-12|1470.14
#2018-03-13|1491.81
#2018-03-14|1492.08
#2018-03-15|1489.18
#2018-03-16|1486.49
#2018-03-19|1466.50
#2018-03-20|1479.28
#2018-03-21|1471.35
#2018-03-22|1480.39
#2018-03-23|1416.81
#2018-03-26|1428.31
#2018-03-27|1445.59
#2018-03-28|1420.14
#2018-03-29|1438.26
#2018-03-30|1439.29
#2018-04-02|1446.48
#2018-04-03|1443.46
#2018-04-04|1412.65
#2018-04-05|1441.41
#2018-04-06|1420.85
#2018-04-09|1435.11
#2018-04-10|1436.90
#2018-04-11|1432.12
#2018-04-12|1430.36
#2018-04-13|1440.47
#2018-04-16|1439.36
#2018-04-17|1443.95
#2018-04-18|1466.55
#2018-04-19|1492.12
#2018-04-20|1466.62
#2018-04-23|1465.96
#2018-04-24|1437.40
#2018-04-25|1427.01
#2018-04-26|1451.33
#2018-04-27|1472.77
#2018-04-30|1492.02
#2018-05-01|1492.02
#2018-05-02|1471.59
#2018-05-03|1466.85
#2018-05-04|1439.16
#2018-05-07|1439.16
#2018-05-08|1442.02
#2018-05-09|1419.77
#2018-05-10|1441.54
#2018-05-11|1448.13
#2018-05-14|1437.01
#2018-05-15|1412.85
#2018-05-16|1418.53
#2018-05-17|1404.99
#2018-05-18|1413.66
#2018-05-21|1409.51
#2018-05-22|1409.51
#2018-05-23|1436.48
#2018-05-24|1430.87
#2018-05-25|1447.83
#2018-05-28|1447.65
#2018-05-29|1427.60
#2018-05-30|1385.96
#2018-05-31|1400.52
#2018-06-01|1416.49
#2018-06-04|1427.12
#2018-06-05|1433.33
#2018-06-06|1433.33
#2018-06-07|1439.28
#2018-06-08|1417.19
#2018-06-11|1424.63
#2018-06-12|1418.32
#2018-06-13|1418.32
#2018-06-14|1387.12
#2018-06-15|1354.92
#2018-06-18|1331.69
#2018-06-19|1315.03
#2018-06-20|1329.84
#2018-06-21|1310.67
#2018-06-22|1328.92
#2018-06-25|1310.59
#2018-06-26|1315.28
#2018-06-27|1317.45
#2018-06-28|1285.83
#2018-06-29|1302.10
#2018-07-02|1269.44
#2018-07-03|1274.09
#2018-07-04|1273.87
#2018-07-05|1268.53
#2018-07-06|1267.03
#2018-07-09|1285.40
#2018-07-10|1287.52
#2018-07-11|1276.17
#2018-07-12|1267.81
#2018-07-13|1292.16
#2018-07-16|1281.89
#2018-07-17|1287.02
#2018-07-18|1283.48
#2018-07-19|1284.79
#2018-07-20|1289.57
#2018-07-23|1276.72
#2018-07-24|1271.88
#2018-07-25|1276.93
#2018-07-26|1295.57
#2018-07-27|1301.01
#2018-07-30|1295.86
#2018-07-31|1295.99
#2018-08-01|1297.32
#2018-08-02|1267.73
#2018-08-03|1272.08
#2018-08-06|1274.42
#2018-08-07|1287.49
#2018-08-08|1295.37
#2018-08-09|1300.40
#2018-08-10|1262.48
#2018-08-13|1243.99
#2018-08-14|1252.75
#2018-08-15|1252.75
#2018-08-16|1236.02
#2018-08-17|1241.67
#2018-08-20|1241.75
#2018-08-21|1263.26
#2018-08-22|1275.59
#2018-08-23|1278.23
#2018-08-24|1284.94
#2018-08-27|1298.22
#2018-08-28|1302.71
#2018-08-29|1306.32
#2018-08-30|1312.19
#2018-08-31|1320.79
#2018-09-03|1308.19
#2018-09-04|1308.48
#2018-09-05|1280.33
#2018-09-06|1271.42
#2018-09-07|1257.99
#2018-09-10|1255.50
#2018-09-11|1251.82
#2018-09-12|1243.94
#2018-09-13|1246.03
#2018-09-14|1280.90
#2018-09-17|1259.01
#2018-09-18|1269.25
#2018-09-19|1279.12
#2018-09-20|1295.44
#2018-09-21|1308.17
#2018-09-24|1308.17
#2018-09-25|1308.17
#2018-09-26|1308.17
#2018-09-27|1316.52
#2018-09-28|1307.47
#2018-10-01|1304.37
#2018-10-02|1276.34
#2018-10-03|1276.34
#2018-10-04|1240.93
#2018-10-05|1239.01
#2018-10-08|1234.63
#2018-10-09|1234.63
#2018-10-10|1231.57
#2018-10-11|1165.66
#2018-10-12|1200.35
#2018-10-15|1187.01
#2018-10-16|1191.55
#2018-10-17|1207.31
#2018-10-18|1188.32
#2018-10-19|1196.61
#2018-10-22|1201.75
#2018-10-23|1166.78
#2018-10-24|1164.42
#2018-10-25|1134.09
#2018-10-26|1121.83
#2018-10-29|1121.47
#2018-10-30|1134.49
#2018-10-31|1138.81
#2018-11-01|1133.41
#2018-11-02|1191.75
#2018-11-05|1177.12
#2018-11-06|1180.56
#2018-11-07|1182.00
#2018-11-08|1191.21
#2018-11-09|1176.68
#2018-11-12|1174.24
#2018-11-13|1164.02
#2018-11-14|1157.72
#2018-11-15|1168.78
#2018-11-16|1167.25
#2018-11-19|1162.91
#2018-11-20|1147.76
#2018-11-21|1130.83
#2018-11-22|1135.20
#2018-11-23|1129.01
#2018-11-26|1142.91
#2018-11-27|1155.43
#2018-11-28|1163.47
#2018-11-29|1172.89
#2018-11-30|1151.74
#2018-12-03|1188.61
#2018-12-04|1177.91
#2018-12-05|1158.00
#2018-12-06|1132.37
#2018-12-07|1141.05
#2018-12-10|1119.79
#2018-12-11|1116.41
#2018-12-12|1129.30
#2018-12-13|1133.83
#2018-12-14|1105.70
#2018-12-17|1107.81
#2018-12-18|1103.90
#2018-12-19|1120.13
#2018-12-20|1103.23
#2018-12-21|1109.66
#2018-12-24|1105.94
#2018-12-25|1105.94
#2018-12-26|1094.69
#2018-12-27|1095.10
#2018-12-28|1108.10
#2018-12-31|1108.10
#2019-01-01|1108.10
#2019-01-02|1092.95
#2019-01-03|1070.08
#2019-01-04|1076.84
#2019-01-07|1105.03
#2019-01-08|1090.88
#2019-01-09|1122.97
#2019-01-10|1128.75
#2019-01-11|1139.61
#2019-01-14|1121.49
#2019-01-15|1150.31
#2019-01-16|1159.29
#2019-01-17|1164.39
#2019-01-18|1171.60
#2019-01-21|1166.46
#2019-01-22|1156.63
#2019-01-23|1161.95
#2019-01-24|1179.72
#2019-01-25|1216.37
#2019-01-28|1220.76
#2019-01-29|1231.24
#2019-01-30|1249.48
#2019-01-31|1250.60
#2019-02-01|1245.61
#2019-02-04|1245.61
#2019-02-05|1245.61
#2019-02-06|1245.61
#2019-02-07|1236.75
#2019-02-08|1212.72
#2019-02-11|1214.63
#2019-02-12|1228.26
#2019-02-13|1235.66
#2019-02-14|1250.83
#2019-02-15|1221.05
#2019-02-18|1230.10
#2019-02-19|1221.86
#2019-02-20|1247.00
#2019-02-21|1245.55
#2019-02-22|1247.06
#2019-02-25|1252.25
#2019-02-26|1247.05
#2019-02-27|1247.91
#2019-02-28|1217.26
#2019-03-01|1217.26
#2019-03-04|1211.37
#2019-03-05|1199.95
#2019-03-06|1193.24
#2019-03-07|1194.00
#2019-03-08|1168.30
#2019-03-11|1168.88
#2019-03-12|1189.25
#2019-03-13|1174.34
#2019-03-14|1172.99
#2019-03-15|1181.33
#2019-03-18|1183.43
#2019-03-19|1187.56
#2019-03-20|1189.33
#2019-03-21|1218.29
#2019-03-22|1222.66
#2019-03-25|1191.93
#2019-03-26|1190.62
#2019-03-27|1188.68
#2019-03-28|1175.95
#2019-03-29|1178.11
#2019-04-01|1195.22
#2019-04-02|1202.28
#2019-04-03|1222.45
#2019-04-04|1223.23
#2019-04-05|1224.35
#2019-04-08|1214.33
#2019-04-09|1218.56
#2019-04-10|1226.30
#2019-04-11|1221.05
#2019-04-12|1224.37
#2019-04-15|1234.37
#2019-04-16|1238.53
#2019-04-17|1238.81
#2019-04-18|1215.27
#2019-04-19|1213.82
#2019-04-22|1209.82
#2019-04-23|1210.93
#2019-04-24|1191.41
#2019-04-25|1176.92
#2019-04-26|1172.12
#2019-04-29|1199.56
#2019-04-30|1182.14
#2019-05-01|1182.14
#2019-05-02|1189.14
#2019-05-03|1174.76
#2019-05-06|1174.76
#2019-05-07|1170.66
#2019-05-08|1158.48
#2019-05-09|1109.35
#2019-05-10|1116.81
#2019-05-13|1096.66
#2019-05-14|1093.99
#2019-05-15|1095.28
#2019-05-16|1074.44
#2019-05-17|1063.82
#2019-05-20|1073.63
#2019-05-21|1082.26
#2019-05-22|1085.34
#2019-05-23|1090.47
#2019-05-24|1078.44
#2019-05-27|1081.33
#2019-05-28|1078.11
#2019-05-29|1057.56
#2019-05-30|1075.78
#2019-05-31|1073.30
#2019-06-03|1105.85
#2019-06-04|1100.41
#2019-06-05|1107.25
#2019-06-06|1107.25
#2019-06-07|1107.60
#2019-06-10|1119.64
#2019-06-11|1127.58
#2019-06-12|1122.08
#2019-06-13|1108.71
#2019-06-14|1105.33
#2019-06-17|1102.48
#2019-06-18|1111.30
#2019-06-19|1139.42
#2019-06-20|1156.36
#2019-06-21|1153.51
#2019-06-24|1160.37
#2019-06-25|1161.74
#2019-06-26|1165.21
#2019-06-27|1174.43
#2019-06-28|1182.00
#2019-07-01|1176.97
#2019-07-02|1162.27
#2019-07-03|1142.41
#2019-07-04|1157.20
#2019-07-05|1152.25
#2019-07-08|1118.09
#2019-07-09|1122.27
#2019-07-10|1128.71
#2019-07-11|1149.92
#2019-07-12|1147.41
#2019-07-15|1150.29
#2019-07-16|1157.49
#2019-07-17|1141.99
#2019-07-18|1143.76
#2019-07-19|1164.26
#2019-07-22|1162.54
#2019-07-23|1168.97
#2019-07-24|1155.94
#2019-07-25|1160.39
#2019-07-26|1156.31
#2019-07-29|1138.48
#2019-07-30|1147.22
#2019-07-31|1129.31
#2019-08-01|1120.87
#2019-08-02|1102.41
#2019-08-05|1065.73
#2019-08-06|1050.01
#2019-08-07|1045.65
#2019-08-08|1045.42
#2019-08-09|1056.13
#2019-08-12|1055.76
#2019-08-13|1038.49
#2019-08-14|1058.59
#2019-08-15|1058.59
#2019-08-16|1059.08
#2019-08-19|1058.21
#2019-08-20|1075.13
#2019-08-21|1081.30
#2019-08-22|1066.01
#2019-08-23|1063.70
#2019-08-26|1042.36
#2019-08-27|1056.36
#2019-08-28|1061.33
#2019-08-29|1049.98
#2019-08-30|1072.72
#2019-09-02|1071.37
#2019-09-03|1060.52
#2019-09-04|1081.64
#2019-09-05|1107.14
#2019-09-06|1117.83
#2019-09-09|1132.01
#2019-09-10|1134.83
#2019-09-11|1144.14
#2019-09-12|1144.14
#2019-09-13|1144.14
#2019-09-16|1152.94
#2019-09-17|1144.63
#2019-09-18|1152.56
#2019-09-19|1165.39
#2019-09-20|1176.32
#2019-09-23|1172.22
#2019-09-24|1176.19
#2019-09-25|1158.25
#2019-09-26|1160.24
#2019-09-27|1141.46
#2019-09-30|1154.71
#2019-10-01|1154.77
#2019-10-02|1123.17
#2019-10-03|1123.17
#2019-10-04|1131.07
#2019-10-07|1131.20
#2019-10-08|1153.45
#2019-10-09|1153.45
#2019-10-10|1140.99
#2019-10-11|1159.92
#2019-10-14|1174.81
#2019-10-15|1174.69
#2019-10-16|1183.39
#2019-10-17|1180.51
#2019-10-18|1171.05
#2019-10-21|1185.02
#2019-10-22|1204.91
#2019-10-23|1200.54
#2019-10-24|1201.91
#2019-10-25|1204.01
#2019-10-28|1213.42
#2019-10-29|1219.16
#2019-10-30|1205.01
#2019-10-31|1212.55
#2019-11-01|1225.34
#2019-11-04|1249.65
#2019-11-05|1259.56
#2019-11-06|1263.07
#2019-11-07|1258.23
#2019-11-08|1250.31
#2019-11-11|1231.45
#2019-11-12|1251.91
#2019-11-13|1236.72
#2019-11-14|1250.06
#2019-11-15|1267.05
#2019-11-18|1270.80
#2019-11-19|1263.67
#2019-11-20|1240.29
#2019-11-21|1212.98
#2019-11-22|1218.95
#2019-11-25|1232.75
#2019-11-26|1230.94
#2019-11-27|1235.21
#2019-11-28|1223.07
#2019-11-29|1200.13
#2019-12-02|1200.87
#2019-12-03|1190.61
#2019-12-04|1174.85
#2019-12-05|1175.80
#2019-12-06|1192.94
#2019-12-09|1203.12
#2019-12-10|1205.89
#2019-12-11|1206.18
#2019-12-12|1237.97
#2019-12-13|1279.65
#2019-12-16|1279.83
#2019-12-17|1316.26
#2019-12-18|1312.51
#2019-12-19|1313.74
#2019-12-20|1322.18
#2019-12-23|1314.75
#2019-12-24|1305.38
#2019-12-25|1305.38
#2019-12-26|1314.20
#2019-12-27|1325.03
#2019-12-30|1320.77
#2019-12-31|1320.77
#2020-01-01|1320.77
#2020-01-02|1305.82
#2020-01-03|1297.53
#2020-01-06|1284.99
#2020-01-07|1302.96
#2020-01-08|1299.79
#2020-01-09|1340.99
#2020-01-10|1353.28
#2020-01-13|1373.56
#2020-01-14|1378.52
#2020-01-15|1363.12
#2020-01-16|1379.58
#2020-01-17|1387.62
#2020-01-20|1406.96
#2020-01-21|1376.67
#2020-01-22|1400.17
#2020-01-23|1376.93
#2020-01-24|1376.93
#2020-01-27|1376.93
#2020-01-28|1326.98
#2020-01-29|1332.61
#2020-01-30|1294.40
#2020-01-31|1270.60
#2020-02-03|1273.48
#2020-02-04|1313.04
#2020-02-05|1319.59
#2020-02-06|1367.52
#2020-02-07|1348.82
#2020-02-10|1338.20
#2020-02-11|1357.49
#2020-02-12|1367.87
#2020-02-13|1366.48
#2020-02-14|1382.90
#2020-02-17|1380.55
#2020-02-18|1345.37
#2020-02-19|1349.59
#2020-02-20|1335.14
#2020-02-21|1305.56
#2020-02-24|1242.58
#2020-02-25|1267.44
#2020-02-26|1235.51
#2020-02-27|1219.61
#2020-02-28|1179.31
#2020-03-02|1212.32
#2020-03-03|1217.63
#2020-03-04|1260.23
#2020-03-05|1280.46
#2020-03-06|1239.08
#2020-03-09|1172.89
#2020-03-10|1189.72
#2020-03-11|1151.42
#2020-03-12|1104.30
#2020-03-13|1068.45
#2020-03-16|1025.86
#2020-03-17| 980.24
#2020-03-18| 932.33
#2020-03-19| 840.61
#2020-03-20| 929.03
#2020-03-23| 866.81
#2020-03-24| 964.02
#2020-03-25|1027.44
#2020-03-26|1006.51
#2020-03-27|1044.93
#2020-03-30|1023.88
#2020-03-31|1044.25
#2020-04-01| 986.08
#2020-04-02|1006.50
#2020-04-03|1005.84
#2020-04-06|1042.00
#2020-04-07|1066.86
#2020-04-08|1052.65
#2020-04-09|1068.98
#2020-04-10|1079.73
#2020-04-13|1062.20
#2020-04-14|1078.81
#2020-04-15|1078.81
#2020-04-16|1067.06
#2020-04-17|1117.91
#2020-04-20|1098.09
#2020-04-21|1077.13
#2020-04-22|1088.02
#2020-04-23|1095.95
#2020-04-24|1077.70
#2020-04-27|1101.82
#2020-04-28|1107.87
#2020-04-29|1118.53
#2020-04-30|1118.53
#2020-05-01|1118.53
#2020-05-04|1076.70
#2020-05-05|1076.70
#2020-05-06|1101.50
#2020-05-07|1093.19
#2020-05-08|1105.67
#2020-05-11|1096.42
#2020-05-12|1084.63
#2020-05-13|1097.48
#2020-05-14|1081.59
#2020-05-15|1077.33
#2020-05-18|1087.57
#2020-05-19|1123.39
#2020-05-20|1122.98
#2020-05-21|1125.20
#2020-05-22|1100.69
#2020-05-25|1106.63
#2020-05-26|1132.34
#2020-05-27|1130.34
#2020-05-28|1135.42
#2020-05-29|1133.11
#2020-06-01|1166.58
#2020-06-02|1174.07
#2020-06-03|1234.13
#2020-06-04|1236.74
#2020-06-05|1270.20
#2020-06-08|1271.92
#2020-06-09|1283.44
#2020-06-10|1291.62
#2020-06-11|1271.85
#2020-06-12|1234.33
#2020-06-15|1168.11
#2020-06-16|1236.77
#2020-06-17|1231.71
#2020-06-18|1233.39
#2020-06-19|1241.84
#2020-06-22|1225.69
#2020-06-23|1233.09
#2020-06-24|1267.30
#2020-06-25|1232.90
#2020-06-26|1258.03
#2020-06-29|1237.50
#2020-06-30|1241.01
#2020-07-01|1239.91
#2020-07-02|1253.59
#2020-07-03|1264.32
#2020-07-06|1287.47
#2020-07-07|1267.14
#2020-07-08|1258.80
#2020-07-09|1260.67
#2020-07-10|1246.90
#2020-07-13|1269.23
#2020-07-14|1262.82
#2020-07-15|1283.56
#2020-07-16|1260.74
#2020-07-17|1274.43
#2020-07-20|1270.49
#2020-07-21|1296.55
#2020-07-22|1291.02
#2020-07-23|1284.73
#2020-07-24|1274.36
#2020-07-27|1296.26
#2020-07-28|1335.70
#2020-07-29|1346.59
#2020-07-30|1349.47
#2020-07-31|1338.20
#2020-08-03|1334.18
#2020-08-04|1346.78
#2020-08-05|1364.07
#2020-08-06|1393.75
#2020-08-07|1394.49
#2020-08-10|1409.12
#2020-08-11|1429.43
#2020-08-12|1433.58
#2020-08-13|1434.71
#2020-08-14|1412.05
#2020-08-17|1412.05
#2020-08-18|1395.42
#2020-08-19|1395.23
#2020-08-20|1336.43
#2020-08-21|1357.42
#2020-08-24|1367.64
#2020-08-25|1387.08
#2020-08-26|1393.01
#2020-08-27|1381.46
#2020-08-28|1383.44
#2020-08-31|1348.28
#2020-09-01|1362.89
#2020-09-02|1362.26
#2020-09-03|1388.72
#2020-09-04|1364.14
#2020-09-07|1371.78
#2020-09-08|1399.90
#2020-09-09|1379.86
#2020-09-10|1398.25
#2020-09-11|1396.90
#2020-09-14|1427.08
#2020-09-15|1447.28
#2020-09-16|1446.78
#2020-09-17|1425.02
#2020-09-18|1442.16
#2020-09-21|1434.67
#2020-09-22|1401.46
#2020-09-23|1410.07
#2020-09-24|1372.20
#2020-09-25|1377.34
#2020-09-28|1387.01
#2020-09-29|1400.18
#2020-09-30|1400.18
#2020-10-01|1400.18
#2020-10-02|1400.18
#2020-10-05|1420.18
#2020-10-06|1430.52
#2020-10-07|1447.78
#2020-10-08|1450.93
#2020-10-09|1450.93
#2020-10-12|1467.07
#2020-10-13|1476.21
#2020-10-14|1467.26
#2020-10-15|1458.80
#2020-10-16|1441.53
#2020-10-19|1447.84
#2020-10-20|1463.75
#2020-10-21|1474.03
#2020-10-22|1461.22
#2020-10-23|1461.77
#2020-10-26|1470.74
#2020-10-27|1467.88
#2020-10-28|1460.06
#2020-10-29|1444.41
#2020-10-30|1400.98
#2020-11-02|1419.15
#2020-11-03|1447.28
#2020-11-04|1454.79
#2020-11-05|1507.59
#2020-11-06|1523.88
#2020-11-09|1544.04
#2020-11-10|1532.24
#2020-11-11|1558.92
#2020-11-12|1548.60
#2020-11-13|1576.63
#2020-11-16|1629.93
#2020-11-17|1628.67
#2020-11-18|1628.75
#2020-11-19|1612.08
#2020-11-20|1613.32
#2020-11-23|1669.02
#2020-11-24|1679.39
#2020-11-25|1665.90
#2020-11-26|1700.46
#2020-11-27|1704.16
#2020-11-30|1670.54
#2020-12-01|1702.64
#2020-12-02|1748.32
#2020-12-03|1771.09
#2020-12-04|1836.22
#2020-12-07|1859.36
#2020-12-08|1816.49
#2020-12-09|1862.09
#2020-12-10|1838.71
#2020-12-11|1847.48
#2020-12-14|1849.39
#2020-12-15|1843.64
#2020-12-16|1847.88
#2020-12-17|1842.54
#2020-12-18|1824.95
#2020-12-21|1822.38
#2020-12-22|1792.41
#2020-12-23|1820.83
#2020-12-24|1884.02
#2020-12-25|1884.02
#2020-12-28|1899.80
#2020-12-29|1915.01
#2020-12-30|1973.77
#2020-12-31|1973.77
#2021-01-01|1973.77
#2021-01-04|2040.45
#2021-01-05|2055.65
#2021-01-06|2029.57
#2021-01-07|2060.96
#2021-01-08|2187.64
#2021-01-11|2204.28
#2021-01-12|2174.82
#2021-01-13|2186.36
#2021-01-14|2169.69
#2021-01-15|2119.27
#2021-01-18|2055.70
#2021-01-19|2108.86
#2021-01-20|2117.74
#2021-01-21|2148.76
#2021-01-22|2126.50
#2021-01-25|2184.55
#2021-01-26|2115.10
#2021-01-27|2101.92
#2021-01-28|2037.45
#2021-01-29|1988.29
#2021-02-01|2031.30
#2021-02-02|2063.19
#2021-02-03|2085.06
#2021-02-04|2041.00
#2021-02-05|2054.56
#2021-02-08|2038.24
#2021-02-09|2038.25
#2021-02-10|2056.90
#2021-02-11|2056.90
#2021-02-12|2056.90
#2021-02-15|2121.21
#2021-02-16|2136.61
#2021-02-17|2088.15
#2021-02-18|2053.78
#2021-02-19|2079.93
#2021-02-22|2050.28
#2021-02-23|2042.76
#2021-02-24|2011.05
#2021-02-25|2100.41
#2021-02-26|2004.46
#2021-03-01|2004.46
#2021-03-02|2030.67
#2021-03-03|2061.44
#2021-03-04|2018.28
#2021-03-05|2002.51
#2021-03-08|1970.28
#2021-03-09|1942.39
#2021-03-10|1928.95
#2021-03-11|1979.91
#2021-03-12|2006.70
#2021-03-15|1988.69
#2021-03-16|2013.11
#2021-03-17|1990.62
#2021-03-18|2024.41
#2021-03-19|1983.82
#2021-03-22|1984.76
#2021-03-23|1964.50
#2021-03-24|1947.62
#2021-03-25|1952.05
#2021-03-26|1974.64
#2021-03-29|1966.49
#2021-03-30|1987.45
#2021-03-31|1975.39
#2021-04-01|2009.48
#2021-04-02|2040.21
#2021-04-05|2051.68
#2021-04-06|2077.19
#2021-04-07|2081.77
#2021-04-08|2076.04
#2021-04-09|2052.05
#2021-04-12|2042.57
#2021-04-13|2070.36
#2021-04-14|2093.50
#2021-04-15|2098.93
#2021-04-16|2099.58
#2021-04-19|2091.04
#2021-04-20|2107.68
#2021-04-21|2054.80
#2021-04-22|2054.47
#2021-04-23|2055.70
#2021-04-26|2076.00
#2021-04-27|2078.81
#2021-04-28|2045.03
#2021-04-29|2050.01
#2021-04-30|2021.19
#2021-05-03|2001.41
#2021-05-04|2027.22
#2021-05-05|2027.22
#2021-05-06|2017.97
#2021-05-07|2028.17
#2021-05-10|2069.53
#2021-05-11|2013.97
#2021-05-12|1974.82
#2021-05-13|1933.33
#2021-05-14|1967.41
#2021-05-17|1944.35
#2021-05-18|1969.59
#2021-05-19|1969.59
#2021-05-20|1962.43
#2021-05-21|1982.42
#2021-05-24|1966.87
#2021-05-25|1990.16
#2021-05-26|1990.63
#2021-05-27|1984.81
#2021-05-28|2003.68
#2021-05-31|2020.07
#2021-06-01|2037.72
#2021-06-02|2017.98
#2021-06-03|2045.93
#2021-06-04|2033.77
#2021-06-07|2040.97
#2021-06-08|2040.31
#2021-06-09|2014.81
#2021-06-10|2022.22
#2021-06-11|2051.67
#2021-06-14|2045.32
#2021-06-15|2051.58
#2021-06-16|2063.58
#2021-06-17|2025.07
#2021-06-18|2022.78
#2021-06-21|2008.98
#2021-06-22|2021.87
#2021-06-23|2036.06
#2021-06-24|2052.17
#2021-06-25|2065.77
#2021-06-28|2057.26
#2021-06-29|2048.91
#2021-06-30|2062.61
#2021-07-01|2035.07
#2021-07-02|2024.68
#2021-07-05|2037.40
#2021-07-06|2054.69
#2021-07-07|2032.27
#2021-07-08|2003.96
#2021-07-09|1976.96
#2021-07-12|1992.82
#2021-07-13|2010.61
#2021-07-14|2001.06
#2021-07-15|2027.69
#2021-07-16|2019.85
#2021-07-19|1983.07
#2021-07-20|1975.79
#2021-07-21|1953.07
#2021-07-22|1986.03
#2021-07-23|1983.36
#2021-07-26|1960.43
#2021-07-27|1970.23
#2021-07-28|1965.39
#2021-07-29|1977.99
#2021-07-30|1948.32
#2021-08-02|1968.08
#2021-08-03|1996.15
#2021-08-04|2030.96
#2021-08-05|2024.51
#2021-08-06|2015.92
#2021-08-09|2009.34
#2021-08-10|1981.18
#2021-08-11|1944.62
#2021-08-12|1918.98
#2021-08-13|1873.84
#2021-08-16|1873.84
#2021-08-17|1844.93
#2021-08-18|1861.66
#2021-08-19|1824.06
#2021-08-20|1804.81
#2021-08-23|1828.18
#2021-08-24|1872.45
#2021-08-25|1869.43
#2021-08-26|1844.27
#2021-08-27|1840.10
#2021-08-30|1850.61
#2021-08-31|1904.78
#2021-09-01|1908.62
#2021-09-02|1882.31
#2021-09-03|1908.77
#2021-09-06|1918.68
#2021-09-07|1899.72
#2021-09-08|1865.97
#2021-09-09|1828.51
#2021-09-10|1832.23
#2021-09-13|1826.41
#2021-09-14|1840.26
#2021-09-15|1844.09
#2021-09-16|1822.14
#2021-09-17|1830.95
#2021-09-20|1830.95
#2021-09-21|1830.95
#2021-09-22|1830.95
#2021-09-23|1831.95
#2021-09-24|1828.49
#2021-09-27|1831.79
#2021-09-28|1793.62
#2021-09-29|1765.34
#2021-09-30|1766.02
#2021-10-01|1731.37
#2021-10-04|1731.37
#2021-10-05|1695.62
#2021-10-06|1670.92
#2021-10-07|1696.41
#2021-10-08|1693.49
#2021-10-11|1693.49
#2021-10-12|1648.19
#2021-10-13|1664.26
#2021-10-14|1698.82
#2021-10-15|1720.07
#2021-10-18|1706.79
#2021-10-19|1735.98
#2021-10-20|1739.32
#2021-10-21|1729.57
#2021-10-22|1734.48
#2021-10-25|1747.96
#2021-10-26|1771.39
#2021-10-27|1750.58
#2021-10-28|1758.17
#2021-10-29|1730.76
#2021-11-01|1726.39
#2021-11-02|1755.77
#2021-11-03|1721.23
#2021-11-04|1733.56
#2021-11-05|1722.74
#2021-11-08|1719.84
#2021-11-09|1733.58
#2021-11-10|1712.90
#2021-11-11|1705.37
#2021-11-12|1724.74
#2021-11-15|1748.57
#2021-11-16|1742.20
#2021-11-17|1720.79
#2021-11-18|1715.17
#2021-11-19|1728.26
#2021-11-22|1788.60
#2021-11-23|1770.42
#2021-11-24|1765.49
#2021-11-25|1742.20
#2021-11-26|1707.48
#2021-11-29|1683.99
#2021-11-30|1658.16
#2021-12-01|1730.59
#2021-12-02|1766.54
#2021-12-03|1759.54
#2021-12-06|1761.75
#2021-12-07|1781.21
#2021-12-08|1793.14
#2021-12-09|1811.52
#2021-12-10|1782.65
#2021-12-13|1781.37
#2021-12-14|1772.66
#2021-12-15|1772.98
#2021-12-16|1785.30
#2021-12-17|1789.39
#2021-12-20|1740.53
#2021-12-21|1753.89
#2021-12-22|1770.35
#2021-12-23|1788.24
#2021-12-24|1803.87
#2021-12-27|1794.73
#2021-12-28|1802.14
#2021-12-29|1782.50
#2021-12-30|1769.58
#2021-12-31|1769.58
#2022-01-03|1769.06
#2022-01-04|1766.54
#2022-01-05|1741.80
#2022-01-06|1721.91
#2022-01-07|1741.79
#2022-01-10|1726.79
#2022-01-11|1751.18
#2022-01-12|1779.70
#2022-01-13|1776.56
#2022-01-14|1752.87
#2022-01-17|1733.74
#2022-01-18|1727.97
#2022-01-19|1708.47
#2022-01-20|1715.29
#2022-01-21|1690.62
#2022-01-24|1670.89
#2022-01-25|1633.85
#2022-01-26|1623.08
#2022-01-27|1564.95
#2022-01-28|1604.29
#2022-01-31|1604.29
#2022-02-01|1604.29
#2022-02-02|1604.29
#2022-02-03|1617.69
#2022-02-04|1644.93
#2022-02-07|1618.02
#2022-02-08|1622.59
#2022-02-09|1646.42
#2022-02-10|1667.46
#2022-02-11|1657.14
#2022-02-14|1639.06
#2022-02-15|1619.00
#2022-02-16|1650.45
#2022-02-17|1660.40
#2022-02-18|1647.94
#2022-02-21|1650.31
#2022-02-22|1628.57
#2022-02-23|1622.06
#2022-02-24|1565.70
#2022-02-25|1581.62
#2022-02-28|1589.93
#2022-03-01|1589.93
#2022-03-02|1576.95
#2022-03-03|1610.57
#2022-03-04|1565.68
#2022-03-07|1510.06
#2022-03-08|1483.49
#2022-03-09|1483.49
#2022-03-10|1531.87
#2022-03-11|1505.90
#2022-03-14|1494.23
#2022-03-15|1478.87
#2022-03-16|1509.86
#2022-03-17|1566.07
#2022-03-18|1572.10
#2022-03-21|1542.97
#2022-03-22|1551.74
#2022-03-23|1568.69
#2022-03-24|1551.60
#2022-03-25|1545.33
#2022-03-28|1532.13
#2022-03-29|1553.48
#2022-03-30|1570.64
#2022-03-31|1565.39
#2022-04-01|1547.37
#2022-04-04|1551.81
#2022-04-05|1557.02
#2022-04-06|1531.97
#2022-04-07|1513.04
#2022-04-08|1501.22
#2022-04-11|1488.79
#2022-04-12|1466.93
#2022-04-13|1508.21
#2022-04-14|1496.11
#2022-04-15|1477.73
#2022-04-18|1467.43
#2022-04-19|1481.26
#2022-04-20|1484.53
#2022-04-21|1483.27
#2022-04-22|1464.21
#2022-04-25|1430.33
#2022-04-26|1433.52
#2022-04-27|1394.55
#2022-04-28|1394.15
#2022-04-29|1450.93
#2022-05-02|1435.30
#2022-05-03|1434.81
#2022-05-04|1441.18
#2022-05-05|1441.18
#2022-05-06|1407.54
#2022-05-09|1395.81
#2022-05-10|1390.19
#2022-05-11|1395.58
#2022-05-12|1357.68
#2022-05-13|1394.58
#2022-05-16|1389.27
#2022-05-17|1418.60
#2022-05-18|1438.57
#2022-05-19|1406.71
#2022-05-20|1438.53
#2022-05-23|1444.33
#2022-05-24|1410.43
#2022-05-25|1411.95
#2022-05-26|1397.28
#2022-05-27|1425.06
#2022-05-30|1467.55
#2022-05-31|1474.40
#2022-06-01|1474.40
#2022-06-02|1441.54
#2022-06-03|1454.66
#2022-06-06|1454.66
#2022-06-07|1403.01
#2022-06-08|1409.72
#2022-06-09|1404.77
#2022-06-10|1369.57
#2022-06-13|1310.06
#2022-06-14|1301.94
#2022-06-15|1275.57
#2022-06-16|1286.40
#2022-06-17|1265.99
#2022-06-20|1239.82
#2022-06-21|1241.52
#2022-06-22|1211.29
#2022-06-23|1200.93
#2022-06-24|1229.10
#2022-06-27|1257.99
#2022-06-28|1275.38
#2022-06-29|1225.82
#2022-06-30|1203.40
#2022-07-01|1185.49
#2022-07-04|1195.20
#2022-07-05|1207.40
#2022-07-06|1186.55
#2022-07-07|1222.39
#2022-07-08|1233.06
#2022-07-11|1225.39
#2022-07-12|1204.01
#2022-07-13|1211.65
#2022-07-14|1203.75
#2022-07-15|1221.32
#2022-07-18|1265.34
#2022-07-19|1257.97
#2022-07-20|1262.40
#2022-07-21|1288.34
#2022-07-22|1272.35
#2022-07-25|1269.54
#2022-07-26|1282.40
#2022-07-27|1276.77
#2022-07-28|1298.62
#2022-07-29|1297.98
#2022-08-01|1291.50
#2022-08-02|1291.71
#2022-08-03|1290.71
#2022-08-04|1298.11
#2022-08-05|1314.27
#2022-08-08|1294.40
#2022-08-09|1292.12
#2022-08-10|1265.00
#2022-08-11|1290.02
#2022-08-12|1296.43
#2022-08-15|1296.43
#2022-08-16|1302.40
#2022-08-17|1287.32
#2022-08-18|1281.05
#2022-08-19|1266.99
#2022-08-22|1236.39
#2022-08-23|1213.17
#2022-08-24|1214.94
#2022-08-25|1234.57
#2022-08-26|1242.71
#2022-08-29|1196.36
#2022-08-30|1209.52
#2022-08-31|1234.27
#2022-09-01|1192.90
#2022-09-02|1173.29
#2022-09-05|1160.82
#2022-09-06|1160.89
#2022-09-07|1134.48
#2022-09-08|1136.86
#2022-09-09|1136.86
#2022-09-12|1136.86
#2022-09-13|1186.71
#2022-09-14|1150.66
#2022-09-15|1135.19
#2022-09-16|1136.95
#2022-09-19|1132.16
#2022-09-20|1127.84
#2022-09-21|1111.00
#2022-09-22|1082.29
#2022-09-23|1076.81
#2022-09-26|1039.93
#2022-09-27|1050.09
#2022-09-28|1011.82
#2022-09-29|1011.20
#2022-09-30|1018.21
#2022-10-03|1018.21
#2022-10-04|1047.19
#2022-10-05|1069.17
#2022-10-06|1082.52
#2022-10-07|1071.14
#2022-10-10|1071.14
#2022-10-11|1039.81
#2022-10-12|1057.54
#2022-10-13|1041.07
#2022-10-14|1063.45
#2022-10-17|1060.59
#2022-10-18|1077.47
#2022-10-19|1061.58
#2022-10-20|1046.11
#2022-10-21|1049.21
#2022-10-24|1067.85
#2022-10-25|1078.75
#2022-10-26|1102.33
#2022-10-27|1116.89
#2022-10-28|1083.22
#2022-10-31|1111.12
#2022-11-01|1132.52
#2022-11-02|1125.79
#2022-11-03|1110.53
#2022-11-04|1120.50
#2022-11-07|1149.59
#2022-11-08|1186.42
#2022-11-09|1212.74
#2022-11-10|1178.05
#2022-11-11|1283.69
#2022-11-14|1261.99
#2022-11-15|1272.21
#2022-11-16|1264.73
#2022-11-17|1227.38
#2022-11-18|1229.67
#2022-11-21|1203.69
#2022-11-22|1187.09
#2022-11-23|1201.46
#2022-11-24|1237.93
#2022-11-25|1232.29
#2022-11-28|1201.58
#2022-11-29|1221.99
#2022-11-30|1255.56
#2022-12-01|1278.62
#2022-12-02|1243.69
#2022-12-05|1242.87
#2022-12-06|1201.54
#2022-12-07|1191.34
#2022-12-08|1195.12
#2022-12-09|1225.49
#2022-12-12|1208.28
#2022-12-13|1208.53
#2022-12-14|1236.11
#2022-12-15|1206.58
#2022-12-16|1202.85
#2022-12-19|1203.33
#2022-12-20|1201.29
#2022-12-21|1194.45
#2022-12-22|1223.06
#2022-12-23|1194.33
#2022-12-26|1193.83
#2022-12-27|1208.74
#2022-12-28|1182.33
#2022-12-29|1161.48
#2022-12-30|1161.48
#2023-01-02|1170.43
#2023-01-03|1162.77
#2023-01-04|1200.39
#2023-01-05|1208.25
#2023-01-06|1221.51
#2023-01-09|1285.47
#2023-01-10|1281.25
#2023-01-11|1285.57
#2023-01-12|1287.43
#2023-01-13|1298.08
#2023-01-16|1308.73
#2023-01-17|1295.26
#2023-01-18|1287.27
#2023-01-19|1306.95
#2023-01-20|1311.38
#2023-01-23|1311.38
#2023-01-24|1311.38
#2023-01-25|1349.88
#2023-01-26|1372.94
#2023-01-27|1386.05
#2023-01-30|1368.57
#2023-01-31|1325.52
#2023-02-01|1350.75
#2023-02-02|1388.33
#2023-02-03|1387.72
#2023-02-06|1321.40
#2023-02-07|1331.06
#2023-02-08|1353.35
#2023-02-09|1353.66
#2023-02-10|1341.36
#2023-02-13|1319.94
#2023-02-14|1339.47
#2023-02-15|1304.74
#2023-02-16|1332.92
#2023-02-17|1294.49
#2023-02-20|1299.85
#2023-02-21|1289.25
#2023-02-22|1257.65
#2023-02-23|1281.77
#2023-02-24|1260.07
#2023-02-27|1229.06
#2023-02-28|1234.06
#2023-03-01|1234.06
#2023-03-02|1244.42
#2023-03-03|1259.00
#2023-03-06|1292.42
#2023-03-07|1278.83
#2023-03-08|1240.65
#2023-03-09|1232.72
#2023-03-10|1219.56
#2023-03-13|1251.62
#2023-03-14|1217.08
#2023-03-15|1236.83
#2023-03-16|1230.34
#2023-03-17|1262.92
#2023-03-20|1239.17
#2023-03-21|1237.99
#2023-03-22|1263.64
#2023-03-23|1306.98
#2023-03-24|1287.76
#2023-03-27|1269.61
#2023-03-28|1285.89
#2023-03-29|1283.12
#2023-03-30|1290.80
#2023-03-31|1307.11
#2023-04-03|1284.78
#2023-04-04|1285.63
#2023-04-05|1302.78
#2023-04-06|1264.80
#2023-04-07|1300.01
#2023-04-10|1319.04
#2023-04-11|1334.30
#2023-04-12|1332.79
#2023-04-13|1348.24
#2023-04-14|1353.82
#2023-04-17|1342.18
#2023-04-18|1334.15
#2023-04-19|1324.25
#2023-04-20|1321.29
#2023-04-21|1315.31
#2023-04-24|1299.77
#2023-04-25|1277.29
#2023-04-26|1278.68
#2023-04-27|1288.59
#2023-04-28|1296.70
#2023-05-01|1296.70
#2023-05-02|1300.64
#2023-05-03|1295.12
#2023-05-04|1305.96
#2023-05-05|1305.96
#2023-05-08|1320.48
#2023-05-09|1314.19
#2023-05-10|1303.64
#2023-05-11|1294.93
#2023-05-12|1284.97
#2023-05-15|1287.01
#2023-05-16|1296.25
#2023-05-17|1302.86
#2023-05-18|1323.06
#2023-05-19|1358.14
#2023-05-22|1370.61
#2023-05-23|1378.18
#2023-05-24|1369.71
#2023-05-25|1363.07
#2023-05-26|1385.35
#2023-05-29|1385.35
#2023-05-30|1407.45
#2023-05-31|1388.85
#2023-06-01|1390.76
#2023-06-02|1430.57
#2023-06-05|1425.30
#2023-06-06|1425.30
#2023-06-07|1423.57
#2023-06-08|1420.53
#2023-06-09|1457.78
#2023-06-12|1448.94
#2023-06-13|1482.09
#2023-06-14|1468.66
#2023-06-15|1460.02
#2023-06-16|1476.85
#2023-06-19|1449.52
#2023-06-20|1448.34
#2023-06-21|1421.37
#2023-06-22|1426.86
#2023-06-23|1412.92
#2023-06-26|1423.28
#2023-06-27|1428.11
#2023-06-28|1415.20
#2023-06-29|1401.44
#2023-06-30|1400.45
#2023-07-03|1436.05
#2023-07-04|1440.41
#2023-07-05|1429.17
#2023-07-06|1419.32
#2023-07-07|1390.57
#2023-07-10|1380.71
#2023-07-11|1422.42
#2023-07-12|1440.26
#2023-07-13|1463.04
#2023-07-14|1502.27
#2023-07-17|1498.23
#2023-07-18|1492.60
#2023-07-19|1483.52
#2023-07-20|1467.84
#2023-07-21|1452.81
#2023-07-24|1471.61
#2023-07-25|1474.86
#2023-07-26|1463.35
#2023-07-27|1484.14
#2023-07-28|1481.84
#2023-07-31|1478.52
#2023-08-01|1489.90
#2023-08-02|1437.79
#2023-08-03|1424.37
#2023-08-04|1405.95
#2023-08-07|1404.74
#2023-08-08|1382.73
#2023-08-09|1403.67
#2023-08-10|1392.34
#2023-08-11|1371.16
#2023-08-14|1354.67
#2023-08-15|1354.67
#2023-08-16|1335.29
#2023-08-17|1326.60
#2023-08-18|1324.68
#2023-08-21|1320.50
#2023-08-22|1333.32
#2023-08-23|1328.96
#2023-08-24|1373.75
#2023-08-25|1347.97
#2023-08-28|1349.98
#2023-08-29|1355.54
#2023-08-30|1360.33
#2023-08-31|1361.28
#2023-09-01|1402.00
#2023-09-04|1410.58
#2023-09-05|1396.06
#2023-09-06|1383.66
#2023-09-07|1380.20
#2023-09-08|1375.32
#2023-09-11|1380.59
#2023-09-12|1378.68
#2023-09-13|1380.90
#2023-09-14|1407.94
#2023-09-15|1420.60
#2023-09-18|1396.54
#2023-09-19|1382.32
#2023-09-20|1383.15
#2023-09-21|1352.23
#2023-09-22|1350.68
#2023-09-25|1343.50
#2023-09-26|1316.18
#2023-09-27|1312.65
#2023-09-28|1312.65
#2023-09-29|1312.65
#2023-10-02|1312.65
#2023-10-03|1312.65
#2023-10-04|1272.90
#2023-10-05|1284.37
#2023-10-06|1278.76
#2023-10-09|1278.76
#2023-10-10|1275.26
#2023-10-11|1318.23
#2023-10-12|1339.26
#2023-10-13|1313.66
#2023-10-16|1295.66
#2023-10-17|1324.78
#2023-10-18|1338.03
#2023-10-19|1304.29
#2023-10-20|1289.78
#2023-10-23|1280.81
#2023-10-24|1302.02
#2023-10-25|1275.78
#2023-10-26|1226.73
#2023-10-27|1239.40
#2023-10-30|1246.97
#2023-10-31|1228.56
#2023-11-01|1243.44
#2023-11-02|1290.94
#2023-11-03|1318.55
#2023-11-06|1412.24
#2023-11-07|1377.89
#2023-11-08|1346.68
#2023-11-09|1349.01
#2023-11-10|1335.90
#2023-11-13|1326.13
#2023-11-14|1339.71
#2023-11-15|1398.54
#2023-11-16|1406.51
#2023-11-17|1396.26
#2023-11-20|1413.39
#2023-11-21|1419.23
#2023-11-22|1404.19
#2023-11-23|1406.32
#2023-11-24|1383.95
#2023-11-27|1382.50
#2023-11-28|1414.25
#2023-11-29|1425.86
#2023-11-30|1430.81
#2023-12-01|1396.64
#2023-12-04|1406.69
#2023-12-05|1373.05
#2023-12-06|1371.99
#2023-12-07|1357.34
#2023-12-08|1403.30
#2023-12-11|1398.78
#2023-12-12|1409.77
#2023-12-13|1387.22
#2023-12-14|1431.49
#2023-12-15|1447.62
#2023-12-18|1445.88
#2023-12-19|1438.56
#2023-12-20|1473.35
#2023-12-21|1461.02
#2023-12-22|1467.93
#2023-12-25|1467.93
#2023-12-26|1482.65
#2023-12-27|1505.44
#2023-12-28|1527.75
#2023-12-29|1527.75
#2024-01-01|1527.75
#2024-01-02|1520.83
#2024-01-03|1465.26
#2024-01-04|1455.12
#2024-01-05|1455.60
#2024-01-08|1448.39
#2024-01-09|1427.70
#2024-01-10|1401.35
#2024-01-11|1409.58
#2024-01-12|1401.16
#2024-01-15|1399.14
#2024-01-16|1367.69
#2024-01-17|1321.21
#2024-01-18|1337.35
#2024-01-19|1371.32
#2024-01-22|1364.59
#2024-01-23|1372.00
#2024-01-24|1357.09
#2024-01-25|1353.21
#2024-01-26|1354.27
#2024-01-29|1371.04
#2024-01-30|1373.06
#2024-01-31|1347.81
#2024-02-01|1371.11
#2024-02-02|1427.69
#2024-02-05|1404.94
#2024-02-06|1404.31
#2024-02-07|1425.55
#2024-02-08|1429.49
#2024-02-09|1429.49
#2024-02-12|1429.49
#2024-02-13|1450.29
#2024-02-14|1425.33
#2024-02-15|1416.75
#2024-02-16|1423.07
#2024-02-19|1435.92
#2024-02-20|1422.99
#2024-02-21|1421.30
#2024-02-22|1437.09
#2024-02-23|1435.59
#2024-02-26|1428.09
#2024-02-27|1413.90
#2024-02-28|1429.80
#2024-02-29|1437.74
#2024-03-01|1437.74
#2024-03-04|1473.36
#2024-03-05|1444.45
#2024-03-06|1431.24
#2024-03-07|1435.45
#2024-03-08|1469.90
#2024-03-11|1456.65
#2024-03-12|1476.85
#2024-03-13|1480.98
#2024-03-14|1476.73
#2024-03-15|1427.83
#2024-03-18|1436.27
#2024-03-19|1415.61
#2024-03-20|1455.74
#2024-03-21|1524.17
#2024-03-22|1502.33
#2024-03-25|1488.20
#2024-03-26|1517.65
#2024-03-27|1511.44
#2024-03-28|1515.88
#2024-03-29|1539.08
#2024-04-01|1530.67
#2024-04-02|1552.32
#2024-04-03|1528.76
#2024-04-04|1561.39
#2024-04-05|1536.61
#2024-04-08|1542.34
#2024-04-09|1527.35
#2024-04-10|1527.35
#2024-04-11|1532.06
#2024-04-12|1513.74
#2024-04-15|1489.13
#2024-04-16|1438.16
#2024-04-17|1428.33
#2024-04-18|1458.60
#2024-04-19|1415.52
#2024-04-22|1409.76
#2024-04-23|1404.75
#2024-04-24|1461.65
#2024-04-25|1417.52
#2024-04-26|1429.68
#2024-04-29|1435.26
#2024-04-30|1438.45
#2024-05-01|1438.45
#2024-05-02|1448.86
#2024-05-03|1455.10
#2024-05-06|1455.10
#2024-05-07|1509.73
#2024-05-08|1504.91
#2024-05-09|1466.70
#2024-05-10|1471.76
#2024-05-13|1466.43
#2024-05-14|1467.38
#2024-05-15|1467.38
#2024-05-16|1504.81
#2024-05-17|1477.48
#2024-05-20|1492.89
#2024-05-21|1479.20
#2024-05-22|1488.18
#2024-05-23|1496.32
#2024-05-24|1454.74
#2024-05-27|1479.62
#2024-05-28|1489.19
#2024-05-29|1449.17
#2024-05-30|1400.40
#2024-05-31|1385.49
#2024-06-03|1432.23
#2024-06-04|1428.52
#2024-06-05|1460.50
#2024-06-06|1460.50
#2024-06-07|1485.82
#2024-06-10|1454.92
#2024-06-11|1454.28
#2024-06-12|1469.56
#2024-06-13|1499.90
#2024-06-14|1505.44
#2024-06-17|1490.09
#2024-06-18|1521.86
#2024-06-19|1539.95
#2024-06-20|1544.16
#2024-06-21|1513.64
#2024-06-24|1509.63
#2024-06-25|1516.83
#2024-06-26|1534.87
#2024-06-27|1540.98
#2024-06-28|1548.85
#2024-07-01|1549.56
#2024-07-02|1526.15
#2024-07-03|1530.89
#2024-07-04|1569.45
#2024-07-05|1608.80
#2024-07-08|1606.29
#2024-07-09|1614.34
#2024-07-10|1612.15
#2024-07-11|1625.27
#2024-07-12|1577.93
#2024-07-15|1593.53
#2024-07-16|1601.49
#2024-07-17|1579.98
#2024-07-18|1567.96
#2024-07-19|1529.68
#2024-07-22|1505.19
#2024-07-23|1518.94
#2024-07-24|1501.84
#2024-07-25|1463.57
#2024-07-26|1465.42
#2024-07-29|1485.72
#2024-07-30|1467.69
#2024-07-31|1512.59
#2024-08-01|1517.71
#2024-08-02|1440.08
#2024-08-05|1294.75
#2024-08-06|1328.05
#2024-08-07|1364.14
#2024-08-08|1339.86
#2024-08-09|1379.54
#2024-08-12|1388.97
#2024-08-13|1398.86
#2024-08-14|1429.52
#2024-08-15|1429.52
#2024-08-16|1488.30
#2024-08-19|1483.92
#2024-08-20|1495.96
#2024-08-21|1480.30
#2024-08-22|1486.28
#2024-08-23|1470.59
#2024-08-26|1461.42
#2024-08-27|1444.92
#2024-08-28|1450.63
#2024-08-29|1422.23
#2024-08-30|1427.53
#2024-09-02|1425.37
#2024-09-03|1388.00
#2024-09-04|1331.71
#2024-09-05|1330.34
#2024-09-06|1330.20
#2024-09-09|1303.68
#2024-09-10|1287.15
#2024-09-11|1272.11
#2024-09-12|1311.26
#2024-09-13|1297.34
#2024-09-16|1297.34
#2024-09-17|1297.34
#2024-09-18|1297.34
#2024-09-19|1280.97
#2024-09-20|1287.59
#2024-09-23|1282.07
#2024-09-24|1291.39
#2024-09-25|1280.64
#2024-09-26|1339.16
#2024-09-27|1343.27
#2024-09-30|1299.08
#2024-10-01|1299.08
#2024-10-02|1275.62
#2024-10-03|1275.62
#2024-10-04|1260.73
#2024-10-07|1272.81
#2024-10-08|1253.04
#2024-10-09|1253.04
#2024-10-10|1247.30
#2024-10-11|1254.45
#2024-10-14|1271.98
#2024-10-15|1276.27
#2024-10-16|1252.22
#2024-10-17|1246.99
#2024-10-18|1230.37
#2024-10-21|1229.33
#2024-10-22|1202.84
#2024-10-23|1229.61
#2024-10-24|1197.54
#2024-10-25|1190.76
#2024-10-28|1211.66
#2024-10-29|1218.47
#2024-10-30|1218.40
#2024-10-31|1201.93
#2024-11-01|1190.13
#2024-11-04|1220.74
#2024-11-05|1198.72
#2024-11-06|1180.48
#2024-11-07|1182.40
#2024-11-08|1187.44
#2024-11-11|1148.64
#2024-11-12|1104.78
#2024-11-13|1065.32
#2024-11-14|1049.64
#2024-11-15|1103.78
#2024-11-18|1147.95
#2024-11-19|1143.50
#2024-11-20|1137.12
#2024-11-21|1144.30
#2024-11-22|1145.93
#2024-11-25|1169.12
#2024-11-26|1176.43
#2024-11-27|1143.89
#2024-11-28|1130.23
#2024-11-29|1110.17
#2024-12-02|1095.10
#2024-12-03|1107.64
#2024-12-04|1092.19
#2024-12-05|1089.28
#2024-12-06|1083.08
#2024-12-09|1057.27
#2024-12-10|1081.33
#2024-12-11|1081.98
#2024-12-12|1110.91
#2024-12-13|1114.23
#2024-12-16|1109.46
#2024-12-17|1091.68
#2024-12-18|1112.19
#2024-12-19|1065.82
#2024-12-20|1054.58
#2024-12-23|1065.36
#2024-12-24|1071.11
#2024-12-25|1071.11
#2024-12-26|1058.10
#2024-12-27|1059.11
#2024-12-30|1049.64
#2024-12-31|1049.64
#2025-01-01|1049.64
#2025-01-02|1051.77
#2025-01-03|1074.50
#2025-01-06|1111.62
#2025-01-07|1111.19
#2025-01-08|1133.00
#2025-01-09|1130.09
#2025-01-10|1121.99
#2025-01-13|1091.19
#2025-01-14|1096.30
#2025-01-15|1096.23
#2025-01-16|1118.57
#2025-01-17|1110.36
#2025-01-20|1108.55
#2025-01-21|1124.59
#2025-01-22|1145.80
#2025-01-23|1130.92
#2025-01-24|1136.73
#2025-01-27|1136.73
#2025-01-28|1136.73
#2025-01-29|1136.73
#2025-01-30|1136.73
#2025-01-31|1084.56
#2025-02-03|1041.25
#2025-02-04|1066.77
#2025-02-05|1093.54
#2025-02-06|1105.01
#2025-02-07|1099.53
#2025-02-10|1110.82
#2025-02-11|1112.23
#2025-02-12|1108.41
#2025-02-13|1126.21
#2025-02-14|1133.76
#2025-02-17|1135.57
#2025-02-18|1143.05
#2025-02-19|1181.43
#2025-02-20|1172.07
#2025-02-21|1170.42
#2025-02-24|1160.04
#2025-02-25|1146.43
#2025-02-26|1146.15
#2025-02-27|1126.82
#2025-02-28|1075.00
#2025-03-03|1075.00
#2025-03-04|1070.68
#2025-03-05|1079.53
#2025-03-06|1095.87
#2025-03-07|1083.77
#2025-03-10|1076.08
#2025-03-11|1068.93
#2025-03-12|1102.54
#2025-03-13|1100.47
#2025-03-14|1104.41
#2025-03-17|1145.44
#2025-03-18|1139.56
#2025-03-19|1155.07
#2025-03-20|1174.73
#2025-03-21|1193.97
#2025-03-24|1174.44
#2025-03-25|1164.29
#2025-03-26|1194.21
#2025-03-27|1186.97
#2025-03-28|1153.03
#2025-03-31|1102.14
#2025-04-01|1123.97
#2025-04-02|1127.16
#2025-04-03|1109.90
#2025-04-04|1100.12
#2025-04-07|1009.82
#2025-04-08|1014.65
#2025-04-09| 995.34
#2025-04-10|1083.43
#2025-04-11|1064.72
#2025-04-14|1097.33
#2025-04-15|1105.83
#2025-04-16|1071.03
#2025-04-17|1084.11
#2025-04-18|1089.65
#2025-04-21|1093.74
#2025-04-22|1083.57
#2025-04-23|1102.86
#2025-04-24|1088.16
#2025-04-25|1092.77
#2025-04-28|1088.03
#2025-04-29|1093.96
#2025-04-30|1098.87
#2025-05-01|1098.87
#2025-05-02|1103.78
#2025-05-05|1103.78
#2025-05-06|1103.78
#2025-05-07|1115.41
#2025-05-08|1115.73
#2025-05-09|1118.29
#2025-05-12|1158.95
#2025-05-13|1144.10
#2025-05-14|1155.36
#2025-05-15|1166.20
#2025-05-16|1169.38
#2025-05-19|1144.07
#2025-05-20|1151.20
#2025-05-21|1154.43
#2025-05-22|1138.39
#2025-05-23|1134.35
#2025-05-26|1155.63
#2025-05-27|1139.84
#2025-05-28|1169.15
#2025-05-29|1181.04
#2025-05-30|1166.08
#2025-06-02|1181.25
#2025-06-03|1181.25
#2025-06-04|1212.22
#2025-06-05|1250.54
#2025-06-06|1250.54
#2025-06-09|1272.53
#2025-06-10|1259.14
#2025-06-11|1272.93
#2025-06-12|1277.16
#2025-06-13|1249.08
#2025-06-16|1256.06
#2025-06-17|1273.37
#2025-06-18|1285.97
#2025-06-19|1266.71
#2025-06-20|1299.08
#2025-06-23|1260.48
#2025-06-24|1341.07
#2025-06-25|1365.96
#2025-06-26|1363.36
#2025-06-27|1357.06
#2025-06-30|1358.57
#2025-07-01|1354.02
#2025-07-02|1353.98
#2025-07-03|1394.58
#2025-07-04|1373.96
#2025-07-07|1345.06
#2025-07-08|1356.25
#2025-07-09|1334.02
#2025-07-10|1366.90
#2025-07-11|1380.27
#2025-07-14|1384.84
#2025-07-15|1395.24
#2025-07-16|1398.66
#2025-07-17|1388.69
#2025-07-18|1391.32
#2025-07-21|1409.45
#2025-07-22|1380.04
#2025-07-23|1404.91
#2025-07-24|1411.67
#2025-07-25|1392.51
#2025-07-28|1443.38
#2025-07-29|1438.72
#2025-07-30|1479.67
#2025-07-31|1461.08
#2025-08-01|1392.24
#2025-08-04|1421.98
#2025-08-05|1427.36
#2025-08-06|1406.30
#2025-08-07|1441.81
#2025-08-08|1443.22
#2025-08-11|1447.44
#2025-08-12|1448.54
#2025-08-13|1481.47
#2025-08-14|1475.08
#2025-08-15|1475.08
#2025-08-18|1439.37
#2025-08-19|1430.07
#2025-08-20|1420.07
#2025-08-21|1410.26
#2025-08-22|1432.75
#2025-08-25|1453.66
#2025-08-26|1425.97
#2025-08-27|1428.94
#2025-08-28|1435.61
#2025-08-29|1433.10
#2025-09-01|1388.36
#2025-09-02|1416.71
#2025-09-03|1428.06
#2025-09-04|1434.77
#2025-09-05|1438.49
#2025-09-08|1448.68
#2025-09-09|1483.95
#2025-09-10|1519.40
#2025-09-11|1527.67
#2025-09-12|1583.34
#2025-09-15|1594.11
#2025-09-16|1663.93
#2025-09-17|1628.66
#2025-09-18|1674.82
#2025-09-19|1654.76
#2025-09-22|1700.65
#2025-09-23|1728.31
#2025-09-24|1728.93
#2025-09-25|1728.93
#2025-09-26|1657.92
#2025-09-29|1702.19
#2025-09-30|1693.57
#2025-10-01|1733.09
#2025-10-02|1810.28
#2025-10-03|1810.28
#2025-10-06|1810.28
#2025-10-07|1810.28
#2025-10-08|1810.28
#2025-10-09|1810.28
#2025-10-10|1879.72
#2025-10-13|1844.30
#2025-10-14|1810.50
#2025-10-15|1883.29
#2025-10-16|1954.22
#2025-10-17|1960.81
#2025-10-20|1995.92
#2025-10-21|1977.53
#2025-10-22|1992.10
#2025-10-23|1946.50
#2025-10-24|2008.86
#2025-10-27|2084.73
#2025-10-28|2032.67
#2025-10-29|2104.51
#2025-10-30|2159.11
#2025-10-31|2196.30
#2025-11-03|2302.63
#2025-11-04|2176.74
#2025-11-05|2093.05
#2025-11-06|2095.13
#2025-11-07|2045.35
#2025-11-10|2120.41
#2025-11-11|2146.14
#2025-11-12|2144.53
#2025-11-13|2142.69
#2025-11-14|2032.62
#2025-11-17|2115.90
#2025-11-18|2021.65
#2025-11-19|1996.71
#2025-11-20|2048.31
#2025-11-21|1916.45
#2025-11-24|1928.21
#2025-11-25|1963.32
#2025-11-26|2025.34
#2025-11-27|2050.56
#2025-11-28|1994.79
#2025-12-01|2003.68
#2025-12-02|2061.86
#2025-12-03|2072.74
#2025-12-04|2065.42
#2025-12-05|2122.94
#2025-12-08|2169.92
#2025-12-09|2138.62
#2025-12-10|2152.68
#2025-12-11|2118.09
#2025-12-12|2149.96
#2025-12-15|2085.87
#2025-12-16|2025.81
#2025-12-17|2097.85
#2025-12-18|2091.25
#2025-12-19|2083.97
#2025-12-22|2159.43
#2025-12-23|2167.06
#2025-12-24|2213.70
#2025-12-25|2213.70
#2025-12-26|2297.91
#2025-12-29|2397.19
#2025-12-30|2392.57
#2025-12-31|2392.57
#2026-01-01|2392.57
#2026-01-02|2517.82
#2026-01-05|2660.57
#2026-01-06|2702.35
#2026-01-07|2749.04
#2026-01-08|2731.78
#2026-01-09|2729.50
#2026-01-12|2715.69
#2026-01-13|2702.81
#2026-01-14|2728.10
#2026-01-15|2796.32
#2026-01-16|2855.43
#2026-01-19|2887.86
#2026-01-20|2811.56
#2026-01-21|2889.90
#2026-01-22|2926.80
#2026-01-23|2940.80
#2026-01-26|2952.68