Table Data - NASDAQ Korea Large Mid Cap Net Total Return Index
| Title | NASDAQ Korea Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQKRLMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQKRLMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 179.73 |
| 2001-04-02 | 174.65 |
| 2001-04-03 | 170.22 |
| 2001-04-04 | 163.93 |
| 2001-04-05 | 163.93 |
| 2001-04-06 | 172.16 |
| 2001-04-09 | 169.26 |
| 2001-04-10 | 167.25 |
| 2001-04-11 | 174.80 |
| 2001-04-12 | 178.47 |
| 2001-04-13 | . |
| 2001-04-16 | 173.80 |
| 2001-04-17 | 176.85 |
| 2001-04-18 | 188.11 |
| 2001-04-19 | 200.26 |
| 2001-04-20 | 194.97 |
| 2001-04-23 | 196.26 |
| 2001-04-24 | 194.96 |
| 2001-04-25 | 199.47 |
| 2001-04-26 | 196.66 |
| 2001-04-27 | 193.35 |
| 2001-04-30 | 203.17 |
| 2001-05-01 | 203.17 |
| 2001-05-02 | 207.71 |
| 2001-05-03 | 209.13 |
| 2001-05-04 | 209.50 |
| 2001-05-07 | 212.51 |
| 2001-05-08 | 209.24 |
| 2001-05-09 | 204.83 |
| 2001-05-10 | 204.93 |
| 2001-05-11 | 206.64 |
| 2001-05-14 | 206.72 |
| 2001-05-15 | 204.51 |
| 2001-05-16 | 199.96 |
| 2001-05-17 | 210.07 |
| 2001-05-18 | 210.78 |
| 2001-05-21 | 216.73 |
| 2001-05-22 | 216.50 |
| 2001-05-23 | 219.33 |
| 2001-05-24 | 218.00 |
| 2001-05-25 | 218.20 |
| 2001-05-28 | . |
| 2001-05-29 | 221.87 |
| 2001-05-30 | 219.93 |
| 2001-05-31 | 213.98 |
| 2001-06-01 | 211.52 |
| 2001-06-04 | 212.72 |
| 2001-06-05 | 208.05 |
| 2001-06-06 | 208.22 |
| 2001-06-07 | 209.52 |
| 2001-06-08 | 216.84 |
| 2001-06-11 | 210.24 |
| 2001-06-12 | 209.39 |
| 2001-06-13 | 210.92 |
| 2001-06-14 | 209.87 |
| 2001-06-15 | 211.52 |
| 2001-06-18 | 206.56 |
| 2001-06-19 | 205.04 |
| 2001-06-20 | 201.09 |
| 2001-06-21 | 199.75 |
| 2001-06-22 | 200.49 |
| 2001-06-25 | 199.51 |
| 2001-06-26 | 196.96 |
| 2001-06-27 | 195.68 |
| 2001-06-28 | 194.56 |
| 2001-06-29 | 199.67 |
| 2001-07-02 | 200.40 |
| 2001-07-03 | 200.96 |
| 2001-07-04 | . |
| 2001-07-05 | 200.33 |
| 2001-07-06 | 194.20 |
| 2001-07-09 | 188.63 |
| 2001-07-10 | 187.40 |
| 2001-07-11 | 185.03 |
| 2001-07-12 | 187.69 |
| 2001-07-13 | 182.93 |
| 2001-07-16 | 182.56 |
| 2001-07-17 | 182.28 |
| 2001-07-18 | 180.66 |
| 2001-07-19 | 184.56 |
| 2001-07-20 | 181.91 |
| 2001-07-23 | 178.02 |
| 2001-07-24 | 178.30 |
| 2001-07-25 | 177.90 |
| 2001-07-26 | 180.92 |
| 2001-07-27 | 184.11 |
| 2001-07-30 | 180.79 |
| 2001-07-31 | 184.58 |
| 2001-08-01 | 191.96 |
| 2001-08-02 | 194.81 |
| 2001-08-03 | 194.89 |
| 2001-08-06 | 194.59 |
| 2001-08-07 | 193.13 |
| 2001-08-08 | 192.72 |
| 2001-08-09 | 185.88 |
| 2001-08-10 | 189.17 |
| 2001-08-13 | 190.48 |
| 2001-08-14 | 195.26 |
| 2001-08-15 | 195.26 |
| 2001-08-16 | 197.75 |
| 2001-08-17 | 196.76 |
| 2001-08-20 | 191.81 |
| 2001-08-21 | 192.40 |
| 2001-08-22 | 195.29 |
| 2001-08-23 | 193.67 |
| 2001-08-24 | 193.96 |
| 2001-08-27 | 197.94 |
| 2001-08-28 | 196.76 |
| 2001-08-29 | 194.12 |
| 2001-08-30 | 192.95 |
| 2001-08-31 | 187.96 |
| 2001-09-03 | . |
| 2001-09-04 | 192.47 |
| 2001-09-05 | 189.61 |
| 2001-09-06 | 188.80 |
| 2001-09-07 | 188.53 |
| 2001-09-10 | 185.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 159.33 |
| 2001-09-18 | 163.41 |
| 2001-09-19 | 163.37 |
| 2001-09-20 | 160.67 |
| 2001-09-21 | 156.93 |
| 2001-09-24 | 159.51 |
| 2001-09-25 | 155.66 |
| 2001-09-26 | 156.32 |
| 2001-09-27 | 155.35 |
| 2001-09-28 | 156.77 |
| 2001-10-01 | 156.77 |
| 2001-10-02 | 155.96 |
| 2001-10-03 | 155.70 |
| 2001-10-04 | 163.49 |
| 2001-10-05 | 164.22 |
| 2001-10-08 | 162.25 |
| 2001-10-09 | 166.92 |
| 2001-10-10 | 165.93 |
| 2001-10-11 | 171.17 |
| 2001-10-12 | 171.17 |
| 2001-10-15 | 169.99 |
| 2001-10-16 | 172.28 |
| 2001-10-17 | 174.01 |
| 2001-10-18 | 173.01 |
| 2001-10-19 | 174.79 |
| 2001-10-22 | 174.48 |
| 2001-10-23 | 175.10 |
| 2001-10-24 | 180.85 |
| 2001-10-25 | 181.06 |
| 2001-10-26 | 181.62 |
| 2001-10-29 | 184.02 |
| 2001-10-30 | 178.15 |
| 2001-10-31 | 180.00 |
| 2001-11-01 | 181.64 |
| 2001-11-02 | 184.06 |
| 2001-11-05 | 187.24 |
| 2001-11-06 | 188.89 |
| 2001-11-07 | 188.21 |
| 2001-11-08 | 192.57 |
| 2001-11-09 | 199.11 |
| 2001-11-12 | 201.15 |
| 2001-11-13 | 202.75 |
| 2001-11-14 | 209.72 |
| 2001-11-15 | 209.72 |
| 2001-11-16 | 211.40 |
| 2001-11-19 | 217.17 |
| 2001-11-20 | 213.08 |
| 2001-11-21 | 212.79 |
| 2001-11-22 | . |
| 2001-11-23 | 225.49 |
| 2001-11-26 | 236.85 |
| 2001-11-27 | 233.99 |
| 2001-11-28 | 219.18 |
| 2001-11-29 | 216.86 |
| 2001-11-30 | 221.89 |
| 2001-12-03 | 223.68 |
| 2001-12-04 | 223.01 |
| 2001-12-05 | 239.29 |
| 2001-12-06 | 237.32 |
| 2001-12-07 | 243.93 |
| 2001-12-10 | 227.67 |
| 2001-12-11 | 229.75 |
| 2001-12-12 | 235.06 |
| 2001-12-13 | 232.91 |
| 2001-12-14 | 225.94 |
| 2001-12-17 | 219.40 |
| 2001-12-18 | 219.10 |
| 2001-12-19 | 219.98 |
| 2001-12-20 | 224.31 |
| 2001-12-21 | 216.04 |
| 2001-12-24 | 216.63 |
| 2001-12-25 | . |
| 2001-12-26 | 217.44 |
| 2001-12-27 | 223.20 |
| 2001-12-28 | 233.10 |
| 2001-12-31 | 234.77 |
| 2002-01-01 | . |
| 2002-01-02 | 245.45 |
| 2002-01-03 | 247.39 |
| 2002-01-04 | 255.33 |
| 2002-01-07 | 256.45 |
| 2002-01-08 | 248.69 |
| 2002-01-09 | 253.44 |
| 2002-01-10 | 243.23 |
| 2002-01-11 | 243.30 |
| 2002-01-14 | 250.30 |
| 2002-01-15 | 239.73 |
| 2002-01-16 | 237.61 |
| 2002-01-17 | 237.85 |
| 2002-01-18 | 236.32 |
| 2002-01-21 | . |
| 2002-01-22 | 238.75 |
| 2002-01-23 | 244.21 |
| 2002-01-24 | 249.02 |
| 2002-01-25 | 255.69 |
| 2002-01-28 | 257.18 |
| 2002-01-29 | 255.99 |
| 2002-01-30 | 248.36 |
| 2002-01-31 | 246.34 |
| 2002-02-01 | 244.79 |
| 2002-02-04 | 241.97 |
| 2002-02-05 | 245.99 |
| 2002-02-06 | 244.93 |
| 2002-02-07 | 240.02 |
| 2002-02-08 | 243.12 |
| 2002-02-11 | 242.25 |
| 2002-02-12 | 242.25 |
| 2002-02-13 | 242.25 |
| 2002-02-14 | 265.56 |
| 2002-02-15 | 260.09 |
| 2002-02-18 | . |
| 2002-02-19 | 257.74 |
| 2002-02-20 | 256.16 |
| 2002-02-21 | 259.85 |
| 2002-02-22 | 261.35 |
| 2002-02-25 | 260.85 |
| 2002-02-26 | 263.51 |
| 2002-02-27 | 269.23 |
| 2002-02-28 | 269.54 |
| 2002-03-01 | 269.53 |
| 2002-03-04 | 276.06 |
| 2002-03-05 | 279.58 |
| 2002-03-06 | 279.78 |
| 2002-03-07 | 274.55 |
| 2002-03-08 | 272.96 |
| 2002-03-11 | 272.45 |
| 2002-03-12 | 278.42 |
| 2002-03-13 | 278.15 |
| 2002-03-14 | 279.23 |
| 2002-03-15 | 279.04 |
| 2002-03-18 | 281.96 |
| 2002-03-19 | 288.44 |
| 2002-03-20 | 287.75 |
| 2002-03-21 | 286.85 |
| 2002-03-22 | 290.54 |
| 2002-03-25 | 283.59 |
| 2002-03-26 | 286.50 |
| 2002-03-27 | 294.69 |
| 2002-03-28 | 291.15 |
| 2002-03-29 | . |
| 2002-04-01 | 286.34 |
| 2002-04-02 | 295.94 |
| 2002-04-03 | 299.76 |
| 2002-04-04 | 298.47 |
| 2002-04-05 | 298.21 |
| 2002-04-08 | 291.60 |
| 2002-04-09 | 287.92 |
| 2002-04-10 | 278.12 |
| 2002-04-11 | 280.95 |
| 2002-04-12 | 286.53 |
| 2002-04-15 | 294.28 |
| 2002-04-16 | 296.33 |
| 2002-04-17 | 307.76 |
| 2002-04-18 | 310.58 |
| 2002-04-19 | 305.25 |
| 2002-04-22 | 305.71 |
| 2002-04-23 | 309.78 |
| 2002-04-24 | 308.33 |
| 2002-04-25 | 295.45 |
| 2002-04-26 | 294.35 |
| 2002-04-29 | 284.89 |
| 2002-04-30 | 287.71 |
| 2002-05-01 | 287.71 |
| 2002-05-02 | 292.59 |
| 2002-05-03 | 292.09 |
| 2002-05-06 | 280.59 |
| 2002-05-07 | 280.94 |
| 2002-05-08 | 286.33 |
| 2002-05-09 | 284.61 |
| 2002-05-10 | 276.99 |
| 2002-05-13 | 278.95 |
| 2002-05-14 | 284.58 |
| 2002-05-15 | 294.62 |
| 2002-05-16 | 295.39 |
| 2002-05-17 | 303.07 |
| 2002-05-20 | 301.81 |
| 2002-05-21 | 291.43 |
| 2002-05-22 | 303.25 |
| 2002-05-23 | 296.83 |
| 2002-05-24 | 301.05 |
| 2002-05-27 | . |
| 2002-05-28 | 301.25 |
| 2002-05-29 | 298.15 |
| 2002-05-30 | 292.49 |
| 2002-05-31 | 286.35 |
| 2002-06-03 | 289.89 |
| 2002-06-04 | 291.75 |
| 2002-06-05 | 290.76 |
| 2002-06-06 | 290.76 |
| 2002-06-07 | 285.15 |
| 2002-06-10 | 289.88 |
| 2002-06-11 | 291.80 |
| 2002-06-12 | 291.75 |
| 2002-06-13 | 291.75 |
| 2002-06-14 | 291.52 |
| 2002-06-17 | 287.64 |
| 2002-06-18 | 287.17 |
| 2002-06-19 | 277.31 |
| 2002-06-20 | 277.77 |
| 2002-06-21 | 279.18 |
| 2002-06-24 | 277.55 |
| 2002-06-25 | 274.66 |
| 2002-06-26 | 258.07 |
| 2002-06-27 | 261.56 |
| 2002-06-28 | 272.33 |
| 2002-07-01 | 272.73 |
| 2002-07-02 | 272.81 |
| 2002-07-03 | 275.00 |
| 2002-07-04 | . |
| 2002-07-05 | 288.24 |
| 2002-07-08 | 289.77 |
| 2002-07-09 | 298.61 |
| 2002-07-10 | 295.44 |
| 2002-07-11 | 283.52 |
| 2002-07-12 | 294.17 |
| 2002-07-15 | 292.04 |
| 2002-07-16 | 289.25 |
| 2002-07-17 | 289.25 |
| 2002-07-18 | 289.87 |
| 2002-07-19 | 283.55 |
| 2002-07-22 | 272.97 |
| 2002-07-23 | 279.46 |
| 2002-07-24 | 270.28 |
| 2002-07-25 | 271.12 |
| 2002-07-26 | 256.56 |
| 2002-07-29 | 255.73 |
| 2002-07-30 | 266.65 |
| 2002-07-31 | 265.67 |
| 2002-08-01 | 262.87 |
| 2002-08-02 | 259.40 |
| 2002-08-05 | 246.83 |
| 2002-08-06 | 244.74 |
| 2002-08-07 | 247.79 |
| 2002-08-08 | 249.37 |
| 2002-08-09 | 253.03 |
| 2002-08-12 | 254.44 |
| 2002-08-13 | 259.90 |
| 2002-08-14 | 263.64 |
| 2002-08-15 | 263.64 |
| 2002-08-16 | 266.40 |
| 2002-08-19 | 265.50 |
| 2002-08-20 | 273.22 |
| 2002-08-21 | 277.27 |
| 2002-08-22 | 276.79 |
| 2002-08-23 | 272.54 |
| 2002-08-26 | 269.00 |
| 2002-08-27 | 265.89 |
| 2002-08-28 | 265.45 |
| 2002-08-29 | 266.35 |
| 2002-08-30 | 270.65 |
| 2002-09-02 | . |
| 2002-09-03 | 272.00 |
| 2002-09-04 | 266.16 |
| 2002-09-05 | 265.74 |
| 2002-09-06 | 260.74 |
| 2002-09-09 | 257.85 |
| 2002-09-10 | 263.66 |
| 2002-09-11 | 266.98 |
| 2002-09-12 | 272.43 |
| 2002-09-13 | 263.50 |
| 2002-09-16 | 254.74 |
| 2002-09-17 | 264.08 |
| 2002-09-18 | 257.27 |
| 2002-09-19 | 257.86 |
| 2002-09-20 | 257.86 |
| 2002-09-23 | 246.45 |
| 2002-09-24 | 243.67 |
| 2002-09-25 | 238.38 |
| 2002-09-26 | 240.17 |
| 2002-09-27 | 240.62 |
| 2002-09-30 | 235.40 |
| 2002-10-01 | 237.01 |
| 2002-10-02 | 235.03 |
| 2002-10-03 | 235.03 |
| 2002-10-04 | 235.83 |
| 2002-10-07 | 225.59 |
| 2002-10-08 | 227.36 |
| 2002-10-09 | 222.59 |
| 2002-10-10 | 207.55 |
| 2002-10-11 | 208.76 |
| 2002-10-14 | 218.58 |
| 2002-10-15 | 222.97 |
| 2002-10-16 | 229.24 |
| 2002-10-17 | 233.07 |
| 2002-10-18 | 241.23 |
| 2002-10-21 | 234.80 |
| 2002-10-22 | 229.70 |
| 2002-10-23 | 238.73 |
| 2002-10-24 | 238.05 |
| 2002-10-25 | 238.67 |
| 2002-10-28 | 247.11 |
| 2002-10-29 | 245.82 |
| 2002-10-30 | 238.72 |
| 2002-10-31 | 242.03 |
| 2002-11-01 | 236.18 |
| 2002-11-04 | 247.19 |
| 2002-11-05 | 244.62 |
| 2002-11-06 | 250.86 |
| 2002-11-07 | 251.68 |
| 2002-11-08 | 251.28 |
| 2002-11-11 | 246.01 |
| 2002-11-12 | 243.13 |
| 2002-11-13 | 243.92 |
| 2002-11-14 | 240.75 |
| 2002-11-15 | 250.36 |
| 2002-11-18 | 247.87 |
| 2002-11-19 | 249.89 |
| 2002-11-20 | 252.11 |
| 2002-11-21 | 255.89 |
| 2002-11-22 | 257.19 |
| 2002-11-25 | 261.91 |
| 2002-11-26 | 261.78 |
| 2002-11-27 | 263.60 |
| 2002-11-28 | . |
| 2002-11-29 | 270.15 |
| 2002-12-02 | 269.35 |
| 2002-12-03 | 272.04 |
| 2002-12-04 | 263.41 |
| 2002-12-05 | 263.94 |
| 2002-12-06 | 263.44 |
| 2002-12-09 | 262.25 |
| 2002-12-10 | 258.66 |
| 2002-12-11 | 258.28 |
| 2002-12-12 | 264.48 |
| 2002-12-13 | 262.65 |
| 2002-12-16 | 258.27 |
| 2002-12-17 | 265.03 |
| 2002-12-18 | 265.88 |
| 2002-12-19 | 265.88 |
| 2002-12-20 | 265.67 |
| 2002-12-23 | 259.56 |
| 2002-12-24 | 254.91 |
| 2002-12-25 | . |
| 2002-12-26 | 253.04 |
| 2002-12-27 | 252.79 |
| 2002-12-30 | 241.14 |
| 2002-12-31 | 243.39 |
| 2003-01-01 | . |
| 2003-01-02 | 244.75 |
| 2003-01-03 | 255.06 |
| 2003-01-06 | 259.53 |
| 2003-01-07 | 254.13 |
| 2003-01-08 | 253.56 |
| 2003-01-09 | 246.52 |
| 2003-01-10 | 246.40 |
| 2003-01-13 | 254.78 |
| 2003-01-14 | 256.03 |
| 2003-01-15 | 254.85 |
| 2003-01-16 | 254.76 |
| 2003-01-17 | 249.84 |
| 2003-01-20 | . |
| 2003-01-21 | 247.51 |
| 2003-01-22 | 243.77 |
| 2003-01-23 | 245.47 |
| 2003-01-24 | 240.24 |
| 2003-01-27 | 234.05 |
| 2003-01-28 | 236.41 |
| 2003-01-29 | 230.13 |
| 2003-01-30 | 232.99 |
| 2003-01-31 | 234.22 |
| 2003-02-03 | 234.60 |
| 2003-02-04 | 236.04 |
| 2003-02-05 | 235.02 |
| 2003-02-06 | 229.78 |
| 2003-02-07 | 223.09 |
| 2003-02-10 | 221.34 |
| 2003-02-11 | 218.24 |
| 2003-02-12 | 223.89 |
| 2003-02-13 | 219.01 |
| 2003-02-14 | 218.84 |
| 2003-02-17 | . |
| 2003-02-18 | 231.10 |
| 2003-02-19 | 230.45 |
| 2003-02-20 | 232.73 |
| 2003-02-21 | 232.84 |
| 2003-02-24 | 237.83 |
| 2003-02-25 | 229.32 |
| 2003-02-26 | 227.53 |
| 2003-02-27 | 224.93 |
| 2003-02-28 | 220.46 |
| 2003-03-03 | 227.11 |
| 2003-03-04 | 222.07 |
| 2003-03-05 | 214.61 |
| 2003-03-06 | 210.83 |
| 2003-03-07 | 206.80 |
| 2003-03-10 | 203.83 |
| 2003-03-11 | 201.52 |
| 2003-03-12 | 198.49 |
| 2003-03-13 | 198.50 |
| 2003-03-14 | 202.16 |
| 2003-03-17 | 193.12 |
| 2003-03-18 | 200.27 |
| 2003-03-19 | 201.31 |
| 2003-03-20 | 213.21 |
| 2003-03-21 | 215.02 |
| 2003-03-24 | 211.88 |
| 2003-03-25 | 206.81 |
| 2003-03-26 | 207.00 |
| 2003-03-27 | 203.95 |
| 2003-03-28 | 205.43 |
| 2003-03-31 | 197.48 |
| 2003-04-01 | 198.05 |
| 2003-04-02 | 199.42 |
| 2003-04-03 | 200.02 |
| 2003-04-04 | 204.40 |
| 2003-04-07 | 213.97 |
| 2003-04-08 | 215.15 |
| 2003-04-09 | 208.36 |
| 2003-04-10 | 214.83 |
| 2003-04-11 | 216.36 |
| 2003-04-14 | 221.76 |
| 2003-04-15 | 227.87 |
| 2003-04-16 | 234.86 |
| 2003-04-17 | 232.95 |
| 2003-04-18 | . |
| 2003-04-21 | 234.76 |
| 2003-04-22 | 225.99 |
| 2003-04-23 | 224.59 |
| 2003-04-24 | 220.50 |
| 2003-04-25 | 209.72 |
| 2003-04-28 | 213.40 |
| 2003-04-29 | 225.33 |
| 2003-04-30 | 227.06 |
| 2003-05-01 | 227.02 |
| 2003-05-02 | 226.24 |
| 2003-05-05 | 226.28 |
| 2003-05-06 | 230.42 |
| 2003-05-07 | 236.86 |
| 2003-05-08 | 236.86 |
| 2003-05-09 | 235.72 |
| 2003-05-12 | 241.93 |
| 2003-05-13 | 234.21 |
| 2003-05-14 | 232.06 |
| 2003-05-15 | 235.89 |
| 2003-05-16 | 231.32 |
| 2003-05-19 | 227.33 |
| 2003-05-20 | 228.48 |
| 2003-05-21 | 228.29 |
| 2003-05-22 | 225.62 |
| 2003-05-23 | 231.92 |
| 2003-05-26 | . |
| 2003-05-27 | 231.72 |
| 2003-05-28 | 236.99 |
| 2003-05-29 | 237.73 |
| 2003-05-30 | 238.68 |
| 2003-06-02 | 245.26 |
| 2003-06-03 | 241.08 |
| 2003-06-04 | 242.91 |
| 2003-06-05 | 244.61 |
| 2003-06-06 | 244.61 |
| 2003-06-09 | 249.51 |
| 2003-06-10 | 249.24 |
| 2003-06-11 | 249.76 |
| 2003-06-12 | 252.84 |
| 2003-06-13 | 255.55 |
| 2003-06-16 | 252.12 |
| 2003-06-17 | 260.34 |
| 2003-06-18 | 260.45 |
| 2003-06-19 | 264.50 |
| 2003-06-20 | 264.54 |
| 2003-06-23 | 259.57 |
| 2003-06-24 | 254.76 |
| 2003-06-25 | 259.99 |
| 2003-06-26 | 261.56 |
| 2003-06-27 | 260.29 |
| 2003-06-30 | 256.76 |
| 2003-07-01 | 259.94 |
| 2003-07-02 | 265.47 |
| 2003-07-03 | 268.02 |
| 2003-07-04 | . |
| 2003-07-07 | 274.98 |
| 2003-07-08 | 278.45 |
| 2003-07-09 | 277.94 |
| 2003-07-10 | 275.75 |
| 2003-07-11 | 277.58 |
| 2003-07-14 | 285.56 |
| 2003-07-15 | 282.57 |
| 2003-07-16 | 284.89 |
| 2003-07-17 | 284.29 |
| 2003-07-18 | 276.06 |
| 2003-07-21 | 275.34 |
| 2003-07-22 | 277.03 |
| 2003-07-23 | 274.33 |
| 2003-07-24 | 277.33 |
| 2003-07-25 | 278.01 |
| 2003-07-28 | 283.45 |
| 2003-07-29 | 285.31 |
| 2003-07-30 | 281.09 |
| 2003-07-31 | 280.33 |
| 2003-08-01 | 285.88 |
| 2003-08-04 | 283.04 |
| 2003-08-05 | 283.34 |
| 2003-08-06 | 277.30 |
| 2003-08-07 | 277.98 |
| 2003-08-08 | 275.96 |
| 2003-08-11 | 277.05 |
| 2003-08-12 | 275.36 |
| 2003-08-13 | 279.94 |
| 2003-08-14 | 286.18 |
| 2003-08-15 | 286.18 |
| 2003-08-18 | 286.31 |
| 2003-08-19 | 291.34 |
| 2003-08-20 | 291.63 |
| 2003-08-21 | 299.22 |
| 2003-08-22 | 300.70 |
| 2003-08-25 | 301.20 |
| 2003-08-26 | 299.12 |
| 2003-08-27 | 298.68 |
| 2003-08-28 | 295.91 |
| 2003-08-29 | 298.58 |
| 2003-09-01 | . |
| 2003-09-02 | 301.38 |
| 2003-09-03 | 303.03 |
| 2003-09-04 | 302.97 |
| 2003-09-05 | 302.34 |
| 2003-09-08 | 303.08 |
| 2003-09-09 | 306.97 |
| 2003-09-10 | 306.97 |
| 2003-09-11 | 306.97 |
| 2003-09-12 | 306.97 |
| 2003-09-15 | 299.44 |
| 2003-09-16 | 304.36 |
| 2003-09-17 | 305.33 |
| 2003-09-18 | 302.34 |
| 2003-09-19 | 298.83 |
| 2003-09-22 | 289.38 |
| 2003-09-23 | 290.76 |
| 2003-09-24 | 293.09 |
| 2003-09-25 | 288.05 |
| 2003-09-26 | 281.12 |
| 2003-09-29 | 280.63 |
| 2003-09-30 | 281.64 |
| 2003-10-01 | 285.25 |
| 2003-10-02 | 290.71 |
| 2003-10-03 | 290.97 |
| 2003-10-06 | 293.05 |
| 2003-10-07 | 294.98 |
| 2003-10-08 | 293.58 |
| 2003-10-09 | 299.70 |
| 2003-10-10 | 310.19 |
| 2003-10-13 | 309.53 |
| 2003-10-14 | 308.69 |
| 2003-10-15 | 306.18 |
| 2003-10-16 | 310.60 |
| 2003-10-17 | 307.17 |
| 2003-10-20 | 310.63 |
| 2003-10-21 | 310.29 |
| 2003-10-22 | 311.00 |
| 2003-10-23 | 299.54 |
| 2003-10-24 | 296.65 |
| 2003-10-27 | 302.58 |
| 2003-10-28 | 307.78 |
| 2003-10-29 | 311.76 |
| 2003-10-30 | 315.05 |
| 2003-10-31 | 311.32 |
| 2003-11-03 | 314.18 |
| 2003-11-04 | 315.76 |
| 2003-11-05 | 319.98 |
| 2003-11-06 | 313.23 |
| 2003-11-07 | 319.59 |
| 2003-11-10 | 317.98 |
| 2003-11-11 | 313.57 |
| 2003-11-12 | 319.71 |
| 2003-11-13 | 328.45 |
| 2003-11-14 | 326.38 |
| 2003-11-17 | 316.93 |
| 2003-11-18 | 320.78 |
| 2003-11-19 | 309.78 |
| 2003-11-20 | 304.27 |
| 2003-11-21 | 304.10 |
| 2003-11-24 | 294.70 |
| 2003-11-25 | 301.53 |
| 2003-11-26 | 307.15 |
| 2003-11-27 | . |
| 2003-11-28 | 313.18 |
| 2003-12-01 | 317.50 |
| 2003-12-02 | 318.35 |
| 2003-12-03 | 317.83 |
| 2003-12-04 | 315.61 |
| 2003-12-05 | 308.59 |
| 2003-12-08 | 309.32 |
| 2003-12-09 | 310.07 |
| 2003-12-10 | 313.47 |
| 2003-12-11 | 311.47 |
| 2003-12-12 | 317.90 |
| 2003-12-15 | 324.52 |
| 2003-12-16 | 316.39 |
| 2003-12-17 | 312.00 |
| 2003-12-18 | 316.14 |
| 2003-12-19 | 317.40 |
| 2003-12-22 | 314.27 |
| 2003-12-23 | 312.70 |
| 2003-12-24 | 308.59 |
| 2003-12-25 | . |
| 2003-12-26 | 307.61 |
| 2003-12-29 | 314.41 |
| 2003-12-30 | 321.90 |
| 2003-12-31 | 323.48 |
| 2004-01-01 | . |
| 2004-01-02 | 326.22 |
| 2004-01-05 | 329.13 |
| 2004-01-06 | 331.00 |
| 2004-01-07 | 333.87 |
| 2004-01-08 | 334.53 |
| 2004-01-09 | 346.32 |
| 2004-01-12 | 351.79 |
| 2004-01-13 | 348.56 |
| 2004-01-14 | 348.39 |
| 2004-01-15 | 345.31 |
| 2004-01-16 | 346.15 |
| 2004-01-19 | . |
| 2004-01-20 | 353.18 |
| 2004-01-21 | 353.03 |
| 2004-01-22 | 353.03 |
| 2004-01-23 | 354.22 |
| 2004-01-26 | 360.13 |
| 2004-01-27 | 358.27 |
| 2004-01-28 | 361.58 |
| 2004-01-29 | 357.14 |
| 2004-01-30 | 354.02 |
| 2004-02-02 | 356.65 |
| 2004-02-03 | 349.32 |
| 2004-02-04 | 346.51 |
| 2004-02-05 | 350.02 |
| 2004-02-06 | 354.68 |
| 2004-02-09 | 362.05 |
| 2004-02-10 | 364.44 |
| 2004-02-11 | 369.53 |
| 2004-02-12 | 369.77 |
| 2004-02-13 | 372.02 |
| 2004-02-16 | . |
| 2004-02-17 | 373.78 |
| 2004-02-18 | 371.80 |
| 2004-02-19 | 370.48 |
| 2004-02-20 | 368.01 |
| 2004-02-23 | 364.39 |
| 2004-02-24 | 359.13 |
| 2004-02-25 | 361.76 |
| 2004-02-26 | 361.24 |
| 2004-02-27 | 368.12 |
| 2004-03-01 | 368.12 |
| 2004-03-02 | 375.85 |
| 2004-03-03 | 373.17 |
| 2004-03-04 | 381.79 |
| 2004-03-05 | 379.53 |
| 2004-03-08 | 376.11 |
| 2004-03-09 | 371.44 |
| 2004-03-10 | 365.69 |
| 2004-03-11 | 364.36 |
| 2004-03-12 | 353.02 |
| 2004-03-15 | 355.43 |
| 2004-03-16 | 356.25 |
| 2004-03-17 | 367.94 |
| 2004-03-18 | 370.54 |
| 2004-03-19 | 376.59 |
| 2004-03-22 | 366.36 |
| 2004-03-23 | 367.90 |
| 2004-03-24 | 368.37 |
| 2004-03-25 | 364.24 |
| 2004-03-26 | 369.17 |
| 2004-03-29 | 373.72 |
| 2004-03-30 | 374.90 |
| 2004-03-31 | 380.73 |
| 2004-04-01 | 383.54 |
| 2004-04-02 | 383.29 |
| 2004-04-05 | 383.29 |
| 2004-04-06 | 391.60 |
| 2004-04-07 | 395.27 |
| 2004-04-08 | 397.76 |
| 2004-04-09 | . |
| 2004-04-12 | 399.74 |
| 2004-04-13 | 399.96 |
| 2004-04-14 | 393.81 |
| 2004-04-15 | 395.18 |
| 2004-04-16 | 383.35 |
| 2004-04-19 | 387.54 |
| 2004-04-20 | 395.43 |
| 2004-04-21 | 399.36 |
| 2004-04-22 | 394.65 |
| 2004-04-23 | 401.25 |
| 2004-04-26 | 394.51 |
| 2004-04-27 | 393.11 |
| 2004-04-28 | 385.05 |
| 2004-04-29 | 368.52 |
| 2004-04-30 | 361.49 |
| 2004-05-03 | 363.75 |
| 2004-05-04 | 364.91 |
| 2004-05-05 | 366.01 |
| 2004-05-06 | 353.11 |
| 2004-05-07 | 353.01 |
| 2004-05-10 | 328.05 |
| 2004-05-11 | 328.19 |
| 2004-05-12 | 342.87 |
| 2004-05-13 | 328.88 |
| 2004-05-14 | 318.38 |
| 2004-05-17 | 302.09 |
| 2004-05-18 | 308.55 |
| 2004-05-19 | 327.19 |
| 2004-05-20 | 322.10 |
| 2004-05-21 | 330.35 |
| 2004-05-24 | 335.58 |
| 2004-05-25 | 328.06 |
| 2004-05-26 | 327.78 |
| 2004-05-27 | 338.59 |
| 2004-05-28 | 346.63 |
| 2004-05-31 | . |
| 2004-06-01 | 347.08 |
| 2004-06-02 | 340.19 |
| 2004-06-03 | 324.61 |
| 2004-06-04 | 329.10 |
| 2004-06-07 | 343.66 |
| 2004-06-08 | 343.34 |
| 2004-06-09 | 337.26 |
| 2004-06-10 | 329.41 |
| 2004-06-11 | . |
| 2004-06-14 | 309.77 |
| 2004-06-15 | 315.70 |
| 2004-06-16 | 317.07 |
| 2004-06-17 | 321.27 |
| 2004-06-18 | 312.69 |
| 2004-06-21 | 317.79 |
| 2004-06-22 | 315.80 |
| 2004-06-23 | 312.97 |
| 2004-06-24 | 325.04 |
| 2004-06-25 | 334.47 |
| 2004-06-28 | 329.21 |
| 2004-06-29 | 333.16 |
| 2004-06-30 | 335.26 |
| 2004-07-01 | 332.24 |
| 2004-07-02 | 321.23 |
| 2004-07-05 | . |
| 2004-07-06 | 322.77 |
| 2004-07-07 | 324.58 |
| 2004-07-08 | 316.04 |
| 2004-07-09 | 318.47 |
| 2004-07-12 | 318.98 |
| 2004-07-13 | 320.50 |
| 2004-07-14 | 312.77 |
| 2004-07-15 | 308.05 |
| 2004-07-16 | 310.62 |
| 2004-07-19 | 317.32 |
| 2004-07-20 | 310.54 |
| 2004-07-21 | 318.60 |
| 2004-07-22 | 312.68 |
| 2004-07-23 | 309.40 |
| 2004-07-26 | 310.10 |
| 2004-07-27 | 310.11 |
| 2004-07-28 | 312.71 |
| 2004-07-29 | 306.08 |
| 2004-07-30 | 308.18 |
| 2004-08-02 | 303.69 |
| 2004-08-03 | 306.85 |
| 2004-08-04 | 307.39 |
| 2004-08-05 | 314.39 |
| 2004-08-06 | 309.37 |
| 2004-08-09 | 314.68 |
| 2004-08-10 | 318.21 |
| 2004-08-11 | 319.97 |
| 2004-08-12 | 324.60 |
| 2004-08-13 | 326.88 |
| 2004-08-16 | 326.05 |
| 2004-08-17 | 323.77 |
| 2004-08-18 | 325.22 |
| 2004-08-19 | 331.87 |
| 2004-08-20 | 330.74 |
| 2004-08-23 | 331.30 |
| 2004-08-24 | 332.82 |
| 2004-08-25 | 337.06 |
| 2004-08-26 | 339.25 |
| 2004-08-27 | 340.04 |
| 2004-08-30 | 338.54 |
| 2004-08-31 | 337.28 |
| 2004-09-01 | 343.69 |
| 2004-09-02 | 346.88 |
| 2004-09-03 | 344.09 |
| 2004-09-06 | . |
| 2004-09-07 | 343.26 |
| 2004-09-08 | 341.99 |
| 2004-09-09 | 345.77 |
| 2004-09-10 | 353.59 |
| 2004-09-13 | 361.87 |
| 2004-09-14 | 360.99 |
| 2004-09-15 | 360.47 |
| 2004-09-16 | 362.06 |
| 2004-09-17 | 358.80 |
| 2004-09-20 | 361.15 |
| 2004-09-21 | 361.40 |
| 2004-09-22 | 352.18 |
| 2004-09-23 | 350.00 |
| 2004-09-24 | 350.80 |
| 2004-09-27 | 350.80 |
| 2004-09-28 | 350.80 |
| 2004-09-29 | 349.88 |
| 2004-09-30 | 350.36 |
| 2004-10-01 | 355.37 |
| 2004-10-04 | 371.36 |
| 2004-10-05 | 372.45 |
| 2004-10-06 | 372.00 |
| 2004-10-07 | 371.58 |
| 2004-10-08 | 369.94 |
| 2004-10-11 | 369.94 |
| 2004-10-12 | 358.30 |
| 2004-10-13 | 357.56 |
| 2004-10-14 | 354.76 |
| 2004-10-15 | 352.32 |
| 2004-10-18 | 355.39 |
| 2004-10-19 | 358.23 |
| 2004-10-20 | 348.46 |
| 2004-10-21 | 345.73 |
| 2004-10-22 | 348.76 |
| 2004-10-25 | 342.03 |
| 2004-10-26 | 345.33 |
| 2004-10-27 | 345.99 |
| 2004-10-28 | 356.33 |
| 2004-10-29 | 359.18 |
| 2004-11-01 | 360.03 |
| 2004-11-02 | 365.68 |
| 2004-11-03 | 371.81 |
| 2004-11-04 | 368.21 |
| 2004-11-05 | 372.10 |
| 2004-11-08 | 366.16 |
| 2004-11-09 | 365.20 |
| 2004-11-10 | 369.87 |
| 2004-11-11 | 369.72 |
| 2004-11-12 | 379.69 |
| 2004-11-15 | 386.97 |
| 2004-11-16 | 384.69 |
| 2004-11-17 | 393.60 |
| 2004-11-18 | 393.62 |
| 2004-11-19 | 389.01 |
| 2004-11-22 | 382.43 |
| 2004-11-23 | 386.29 |
| 2004-11-24 | 391.09 |
| 2004-11-25 | . |
| 2004-11-26 | 390.76 |
| 2004-11-29 | 392.93 |
| 2004-11-30 | 398.67 |
| 2004-12-01 | 397.60 |
| 2004-12-02 | 402.33 |
| 2004-12-03 | 399.66 |
| 2004-12-06 | 396.96 |
| 2004-12-07 | 391.25 |
| 2004-12-08 | 389.01 |
| 2004-12-09 | 385.78 |
| 2004-12-10 | 374.03 |
| 2004-12-13 | 376.31 |
| 2004-12-14 | 380.95 |
| 2004-12-15 | 389.78 |
| 2004-12-16 | 394.11 |
| 2004-12-17 | 392.28 |
| 2004-12-20 | 395.62 |
| 2004-12-21 | 397.35 |
| 2004-12-22 | 398.42 |
| 2004-12-23 | 396.04 |
| 2004-12-24 | . |
| 2004-12-27 | 398.34 |
| 2004-12-28 | 400.81 |
| 2004-12-29 | 410.38 |
| 2004-12-30 | 415.32 |
| 2004-12-31 | 417.85 |
| 2005-01-03 | 417.88 |
| 2005-01-04 | 416.01 |
| 2005-01-05 | 412.23 |
| 2005-01-06 | 401.31 |
| 2005-01-07 | 404.72 |
| 2005-01-10 | 405.91 |
| 2005-01-11 | 413.31 |
| 2005-01-12 | 413.36 |
| 2005-01-13 | 418.79 |
| 2005-01-14 | 427.38 |
| 2005-01-17 | . |
| 2005-01-18 | 437.11 |
| 2005-01-19 | 436.40 |
| 2005-01-20 | 432.71 |
| 2005-01-21 | 434.80 |
| 2005-01-24 | 438.75 |
| 2005-01-25 | 435.83 |
| 2005-01-26 | 440.65 |
| 2005-01-27 | 440.50 |
#2005-01-28| 440.34
#2005-01-31| 443.49
#2005-02-01| 438.63
#2005-02-02| 436.77
#2005-02-03| 442.46
#2005-02-04| 443.72
#2005-02-07| 450.81
#2005-02-08| 450.92
#2005-02-09| 450.92
#2005-02-10| 445.17
#2005-02-11| 446.57
#2005-02-14| 457.64
#2005-02-15| 458.46
#2005-02-16| 460.17
#2005-02-17| 459.23
#2005-02-18| 465.04
#2005-02-21| .
#2005-02-22| 470.23
#2005-02-23| 465.58
#2005-02-24| 472.03
#2005-02-25| 476.08
#2005-02-28| 483.58
#2005-03-01| 485.51
#2005-03-02| 479.05
#2005-03-03| 480.79
#2005-03-04| 479.33
#2005-03-07| 479.93
#2005-03-08| 477.22
#2005-03-09| 481.86
#2005-03-10| 476.81
#2005-03-11| 489.53
#2005-03-14| 485.61
#2005-03-15| 471.85
#2005-03-16| 472.75
#2005-03-17| 468.99
#2005-03-18| 467.61
#2005-03-21| 466.50
#2005-03-22| 466.30
#2005-03-23| 461.36
#2005-03-24| 454.42
#2005-03-25| .
#2005-03-28| 463.29
#2005-03-29| 451.12
#2005-03-30| 448.85
#2005-03-31| 456.78
#2005-04-01| 468.59
#2005-04-04| 466.87
#2005-04-05| 466.87
#2005-04-06| 469.26
#2005-04-07| 470.52
#2005-04-08| 470.95
#2005-04-11| 467.95
#2005-04-12| 465.30
#2005-04-13| 467.06
#2005-04-14| 450.99
#2005-04-15| 445.27
#2005-04-18| 436.84
#2005-04-19| 442.26
#2005-04-20| 445.50
#2005-04-21| 447.10
#2005-04-22| 449.37
#2005-04-25| 454.73
#2005-04-26| 454.16
#2005-04-27| 445.40
#2005-04-28| 439.24
#2005-04-29| 438.90
#2005-05-02| 440.33
#2005-05-03| 437.68
#2005-05-04| 446.00
#2005-05-05| 446.00
#2005-05-06| 452.50
#2005-05-09| 449.34
#2005-05-10| 449.35
#2005-05-11| 442.62
#2005-05-12| 442.90
#2005-05-13| 443.78
#2005-05-16| 443.64
#2005-05-17| 445.52
#2005-05-18| 447.43
#2005-05-19| 457.05
#2005-05-20| 458.44
#2005-05-23| 457.53
#2005-05-24| 459.46
#2005-05-25| 454.57
#2005-05-26| 454.15
#2005-05-27| 462.29
#2005-05-30| .
#2005-05-31| 463.19
#2005-06-01| 461.21
#2005-06-02| 460.73
#2005-06-03| 465.65
#2005-06-06| 465.65
#2005-06-07| 463.59
#2005-06-08| 465.61
#2005-06-09| 472.04
#2005-06-10| 472.81
#2005-06-13| 470.56
#2005-06-14| 469.09
#2005-06-15| 475.95
#2005-06-16| 474.66
#2005-06-17| 476.54
#2005-06-20| 472.48
#2005-06-21| 468.21
#2005-06-22| 475.30
#2005-06-23| 479.29
#2005-06-24| 472.48
#2005-06-27| 467.00
#2005-06-28| 463.58
#2005-06-29| 464.68
#2005-06-30| 464.69
#2005-07-01| 469.54
#2005-07-04| .
#2005-07-05| 461.42
#2005-07-06| 463.03
#2005-07-07| 465.98
#2005-07-08| 463.75
#2005-07-11| 477.65
#2005-07-12| 483.59
#2005-07-13| 486.98
#2005-07-14| 496.01
#2005-07-15| 488.59
#2005-07-18| 493.44
#2005-07-19| 497.41
#2005-07-20| 495.93
#2005-07-21| 499.54
#2005-07-22| 506.60
#2005-07-25| 513.85
#2005-07-26| 511.41
#2005-07-27| 509.34
#2005-07-28| 517.08
#2005-07-29| 522.45
#2005-08-01| 525.56
#2005-08-02| 529.67
#2005-08-03| 531.23
#2005-08-04| 532.26
#2005-08-05| 520.38
#2005-08-08| 518.83
#2005-08-09| 525.80
#2005-08-10| 527.55
#2005-08-11| 536.47
#2005-08-12| 540.06
#2005-08-15| 540.06
#2005-08-16| 532.59
#2005-08-17| 529.38
#2005-08-18| 516.91
#2005-08-19| 513.34
#2005-08-22| 524.95
#2005-08-23| 524.62
#2005-08-24| 514.45
#2005-08-25| 515.64
#2005-08-26| 509.10
#2005-08-29| 497.91
#2005-08-30| 500.98
#2005-08-31| 503.51
#2005-09-01| 517.87
#2005-09-02| 524.73
#2005-09-05| .
#2005-09-06| 529.70
#2005-09-07| 538.48
#2005-09-08| 539.46
#2005-09-09| 544.01
#2005-09-12| 546.77
#2005-09-13| 548.91
#2005-09-14| 554.89
#2005-09-15| 554.79
#2005-09-16| 553.06
#2005-09-19| 553.60
#2005-09-20| 560.36
#2005-09-21| 564.40
#2005-09-22| 565.87
#2005-09-23| 551.73
#2005-09-26| 563.72
#2005-09-27| 564.14
#2005-09-28| 572.54
#2005-09-29| 572.95
#2005-09-30| 565.26
#2005-10-03| 564.18
#2005-10-04| 575.37
#2005-10-05| 569.38
#2005-10-06| 554.87
#2005-10-07| 555.73
#2005-10-10| 568.09
#2005-10-11| 574.32
#2005-10-12| 559.66
#2005-10-13| 543.97
#2005-10-14| 543.75
#2005-10-17| 536.43
#2005-10-18| 539.37
#2005-10-19| 523.41
#2005-10-20| 527.72
#2005-10-21| 536.18
#2005-10-24| 536.86
#2005-10-25| 536.53
#2005-10-26| 540.51
#2005-10-27| 536.58
#2005-10-28| 524.57
#2005-10-31| 534.00
#2005-11-01| 548.50
#2005-11-02| 559.18
#2005-11-03| 561.90
#2005-11-04| 561.49
#2005-11-07| 559.33
#2005-11-08| 564.01
#2005-11-09| 566.14
#2005-11-10| 568.95
#2005-11-11| 583.21
#2005-11-14| 586.62
#2005-11-15| 585.44
#2005-11-16| 590.24
#2005-11-17| 592.10
#2005-11-18| 591.98
#2005-11-21| 588.39
#2005-11-22| 571.57
#2005-11-23| 593.34
#2005-11-24| .
#2005-11-25| 592.99
#2005-11-28| 595.15
#2005-11-29| 590.44
#2005-11-30| 599.86
#2005-12-01| 602.64
#2005-12-02| 603.79
#2005-12-05| 607.97
#2005-12-06| 614.28
#2005-12-07| 619.12
#2005-12-08| 619.31
#2005-12-09| 615.64
#2005-12-12| 625.00
#2005-12-13| 630.63
#2005-12-14| 634.32
#2005-12-15| 637.85
#2005-12-16| 628.10
#2005-12-19| 638.54
#2005-12-20| 638.96
#2005-12-21| 645.56
#2005-12-22| 647.26
#2005-12-23| 653.96
#2005-12-26| .
#2005-12-27| 661.62
#2005-12-28| 664.14
#2005-12-29| 671.44
#2005-12-30| 671.21
#2006-01-02| .
#2006-01-03| 680.47
#2006-01-04| 689.64
#2006-01-05| 691.76
#2006-01-06| 698.31
#2006-01-09| 704.48
#2006-01-10| 696.33
#2006-01-11| 691.38
#2006-01-12| 702.45
#2006-01-13| 699.65
#2006-01-16| .
#2006-01-17| 686.26
#2006-01-18| 666.09
#2006-01-19| 675.80
#2006-01-20| 660.52
#2006-01-23| 655.86
#2006-01-24| 674.97
#2006-01-25| 688.31
#2006-01-26| 691.75
#2006-01-27| 705.78
#2006-01-30| 705.78
#2006-01-31| 719.38
#2006-02-01| 710.89
#2006-02-02| 701.81
#2006-02-03| 682.33
#2006-02-06| 692.04
#2006-02-07| 683.29
#2006-02-08| 669.18
#2006-02-09| 675.59
#2006-02-10| 685.37
#2006-02-13| 670.72
#2006-02-14| 677.94
#2006-02-15| 662.23
#2006-02-16| 668.49
#2006-02-17| 681.73
#2006-02-20| .
#2006-02-21| 688.53
#2006-02-22| 680.96
#2006-02-23| 696.14
#2006-02-24| 700.52
#2006-02-27| 702.51
#2006-02-28| 698.00
#2006-03-01| 698.00
#2006-03-02| 698.38
#2006-03-03| 676.90
#2006-03-06| 682.47
#2006-03-07| 666.35
#2006-03-08| 660.38
#2006-03-09| 657.76
#2006-03-10| 663.52
#2006-03-13| 673.13
#2006-03-14| 669.16
#2006-03-15| 675.06
#2006-03-16| 676.65
#2006-03-17| 681.70
#2006-03-20| 687.76
#2006-03-21| 681.96
#2006-03-22| 664.53
#2006-03-23| 665.62
#2006-03-24| 667.70
#2006-03-27| 676.85
#2006-03-28| 676.80
#2006-03-29| 677.71
#2006-03-30| 679.74
#2006-03-31| 693.73
#2006-04-03| 705.91
#2006-04-04| 716.33
#2006-04-05| 721.65
#2006-04-06| 729.18
#2006-04-07| 732.31
#2006-04-10| 728.24
#2006-04-11| 720.22
#2006-04-12| 713.08
#2006-04-13| 723.05
#2006-04-14| .
#2006-04-17| 738.16
#2006-04-18| 741.42
#2006-04-19| 754.20
#2006-04-20| 750.27
#2006-04-21| 760.58
#2006-04-24| 755.27
#2006-04-25| 750.63
#2006-04-26| 761.45
#2006-04-27| 762.20
#2006-04-28| 746.26
#2006-05-01| 746.30
#2006-05-02| 760.43
#2006-05-03| 763.91
#2006-05-04| 763.15
#2006-05-05| 763.15
#2006-05-08| 780.51
#2006-05-09| 777.25
#2006-05-10| 778.92
#2006-05-11| 778.63
#2006-05-12| 770.35
#2006-05-15| 744.27
#2006-05-16| 726.98
#2006-05-17| 745.08
#2006-05-18| 718.29
#2006-05-19| 721.34
#2006-05-22| 698.49
#2006-05-23| 700.89
#2006-05-24| 698.25
#2006-05-25| 678.84
#2006-05-26| 695.45
#2006-05-29| .
#2006-05-30| 691.34
#2006-05-31| 691.41
#2006-06-01| 679.07
#2006-06-02| 687.48
#2006-06-05| 688.82
#2006-06-06| 688.85
#2006-06-07| 665.85
#2006-06-08| 638.44
#2006-06-09| 643.12
#2006-06-12| 643.23
#2006-06-13| 621.04
#2006-06-14| 629.39
#2006-06-15| 629.67
#2006-06-16| 655.22
#2006-06-19| 646.47
#2006-06-20| 636.79
#2006-06-21| 637.04
#2006-06-22| 643.91
#2006-06-23| 639.01
#2006-06-26| 642.93
#2006-06-27| 649.25
#2006-06-28| 645.39
#2006-06-29| 657.10
#2006-06-30| 682.56
#2006-07-03| 685.55
#2006-07-04| .
#2006-07-05| 676.45
#2006-07-06| 665.85
#2006-07-07| 671.92
#2006-07-10| 688.96
#2006-07-11| 686.28
#2006-07-12| 683.33
#2006-07-13| 675.54
#2006-07-14| 656.18
#2006-07-17| 656.14
#2006-07-18| 642.66
#2006-07-19| 643.11
#2006-07-20| 669.83
#2006-07-21| 671.25
#2006-07-24| 665.21
#2006-07-25| 674.87
#2006-07-26| 673.84
#2006-07-27| 684.05
#2006-07-28| 682.73
#2006-07-31| 682.47
#2006-08-01| 676.63
#2006-08-02| 677.17
#2006-08-03| 674.12
#2006-08-04| 681.59
#2006-08-07| 674.71
#2006-08-08| 685.18
#2006-08-09| 689.62
#2006-08-10| 684.71
#2006-08-11| 674.68
#2006-08-14| 672.73
#2006-08-15| 672.76
#2006-08-16| 684.51
#2006-08-17| 695.72
#2006-08-18| 699.09
#2006-08-21| 695.27
#2006-08-22| 702.12
#2006-08-23| 696.31
#2006-08-24| 687.69
#2006-08-25| 692.44
#2006-08-28| 689.63
#2006-08-29| 700.31
#2006-08-30| 697.25
#2006-08-31| 701.91
#2006-09-01| 705.30
#2006-09-04| .
#2006-09-05| 712.25
#2006-09-06| 710.06
#2006-09-07| 706.20
#2006-09-08| 706.80
#2006-09-11| 695.55
#2006-09-12| 691.25
#2006-09-13| 694.59
#2006-09-14| 708.37
#2006-09-15| 709.68
#2006-09-18| 717.51
#2006-09-19| 720.41
#2006-09-20| 716.73
#2006-09-21| 721.07
#2006-09-22| 709.43
#2006-09-25| 714.15
#2006-09-26| 708.40
#2006-09-27| 717.96
#2006-09-28| 723.22
#2006-09-29| 720.74
#2006-10-02| 721.39
#2006-10-03| 721.43
#2006-10-04| 709.38
#2006-10-05| 709.15
#2006-10-06| 709.41
#2006-10-09| 686.36
#2006-10-10| 692.70
#2006-10-11| 692.76
#2006-10-12| 694.29
#2006-10-13| 705.15
#2006-10-16| 709.48
#2006-10-17| 708.00
#2006-10-18| 707.16
#2006-10-19| 704.35
#2006-10-20| 708.39
#2006-10-23| 706.45
#2006-10-24| 707.20
#2006-10-25| 710.98
#2006-10-26| 717.00
#2006-10-27| 716.15
#2006-10-30| 710.06
#2006-10-31| 715.12
#2006-11-01| 720.59
#2006-11-02| 726.03
#2006-11-03| 726.20
#2006-11-06| 718.53
#2006-11-07| 726.82
#2006-11-08| 726.69
#2006-11-09| 736.48
#2006-11-10| 736.18
#2006-11-13| 738.28
#2006-11-14| 743.51
#2006-11-15| 742.90
#2006-11-16| 743.85
#2006-11-17| 742.94
#2006-11-20| 741.21
#2006-11-21| 741.56
#2006-11-22| 751.21
#2006-11-23| .
#2006-11-24| 749.19
#2006-11-27| 751.07
#2006-11-28| 743.44
#2006-11-29| 749.04
#2006-11-30| 755.15
#2006-12-01| 758.05
#2006-12-04| 755.06
#2006-12-05| 755.19
#2006-12-06| 758.20
#2006-12-07| 757.89
#2006-12-08| 740.55
#2006-12-11| 737.07
#2006-12-12| 733.90
#2006-12-13| 736.25
#2006-12-14| 756.80
#2006-12-15| 756.82
#2006-12-18| 760.37
#2006-12-19| 753.93
#2006-12-20| 766.66
#2006-12-21| 761.59
#2006-12-22| 760.89
#2006-12-25| .
#2006-12-26| 758.78
#2006-12-27| 763.49
#2006-12-28| 769.56
#2006-12-29| 769.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 759.67
#2007-01-04| 749.35
#2007-01-05| 741.90
#2007-01-08| 730.77
#2007-01-09| 732.44
#2007-01-10| 722.74
#2007-01-11| 727.60
#2007-01-12| 740.11
#2007-01-15| .
#2007-01-16| 746.36
#2007-01-17| 740.78
#2007-01-18| 743.26
#2007-01-19| 731.99
#2007-01-22| 731.99
#2007-01-23| 732.75
#2007-01-24| 746.44
#2007-01-25| 744.98
#2007-01-26| 734.42
#2007-01-29| 729.61
#2007-01-30| 731.90
#2007-01-31| 727.22
#2007-02-01| 744.04
#2007-02-02| 762.19
#2007-02-05| 766.05
#2007-02-06| 773.10
#2007-02-07| 770.44
#2007-02-08| 766.36
#2007-02-09| 769.44
#2007-02-12| 757.82
#2007-02-13| 757.56
#2007-02-14| 769.57
#2007-02-15| 778.93
#2007-02-16| 781.68
#2007-02-19| .
#2007-02-20| 783.75
#2007-02-21| 782.05
#2007-02-22| 789.65
#2007-02-23| 791.83
#2007-02-26| 790.45
#2007-02-27| 781.84
#2007-02-28| 757.61
#2007-03-01| 757.61
#2007-03-02| 754.91
#2007-03-05| 727.45
#2007-03-06| 744.64
#2007-03-07| 748.46
#2007-03-08| 755.21
#2007-03-09| 756.27
#2007-03-12| 769.84
#2007-03-13| 766.78
#2007-03-14| 748.02
#2007-03-15| 760.00
#2007-03-16| 759.74
#2007-03-19| 767.82
#2007-03-20| 770.26
#2007-03-21| 773.49
#2007-03-22| 778.13
#2007-03-23| 776.48
#2007-03-26| 776.02
#2007-03-27| 774.71
#2007-03-28| 769.54
#2007-03-29| 774.85
#2007-03-30| 774.78
#2007-04-02| 781.71
#2007-04-03| 784.91
#2007-04-04| 797.61
#2007-04-05| 799.12
#2007-04-06| .
#2007-04-09| 804.62
#2007-04-10| 802.93
#2007-04-11| 812.62
#2007-04-12| 817.65
#2007-04-13| 816.57
#2007-04-16| 819.65
#2007-04-17| 819.39
#2007-04-18| 821.31
#2007-04-19| 808.36
#2007-04-20| 819.05
#2007-04-23| 824.84
#2007-04-24| 827.70
#2007-04-25| 821.04
#2007-04-26| 825.77
#2007-04-27| 820.28
#2007-04-30| 818.66
#2007-05-01| 817.78
#2007-05-02| 823.30
#2007-05-03| 829.81
#2007-05-04| 831.73
#2007-05-07| 844.02
#2007-05-08| 842.94
#2007-05-09| 846.17
#2007-05-10| 847.51
#2007-05-11| 847.39
#2007-05-14| 851.97
#2007-05-15| 845.72
#2007-05-16| 852.70
#2007-05-17| 854.66
#2007-05-18| 845.60
#2007-05-21| 855.35
#2007-05-22| 864.74
#2007-05-23| 864.49
#2007-05-24| 864.48
#2007-05-25| 864.19
#2007-05-28| .
#2007-05-29| 869.20
#2007-05-30| 863.96
#2007-05-31| 885.73
#2007-06-01| 898.43
#2007-06-04| 913.13
#2007-06-05| 915.12
#2007-06-06| 915.79
#2007-06-07| 916.64
#2007-06-08| 899.37
#2007-06-11| 896.46
#2007-06-12| 905.53
#2007-06-13| 899.16
#2007-06-14| 925.09
#2007-06-15| 925.59
#2007-06-18| 942.58
#2007-06-19| 943.06
#2007-06-20| 935.38
#2007-06-21| 940.75
#2007-06-22| 928.91
#2007-06-25| 923.88
#2007-06-26| 920.77
#2007-06-27| 910.68
#2007-06-28| 919.73
#2007-06-29| 916.29
#2007-07-02| 928.10
#2007-07-03| 949.95
#2007-07-04| .
#2007-07-05| 968.69
#2007-07-06| 980.45
#2007-07-09| 993.69
#2007-07-10|1000.20
#2007-07-11| 997.26
#2007-07-12|1008.34
#2007-07-13|1039.91
#2007-07-16|1025.58
#2007-07-17|1025.86
#2007-07-18|1015.79
#2007-07-19|1019.23
#2007-07-20|1043.87
#2007-07-23|1047.49
#2007-07-24|1050.55
#2007-07-25|1053.96
#2007-07-26|1028.51
#2007-07-27| 980.75
#2007-07-30| 989.85
#2007-07-31|1006.22
#2007-08-01| 960.33
#2007-08-02| 959.96
#2007-08-03| 973.33
#2007-08-06| 959.75
#2007-08-07| 962.06
#2007-08-08| 982.37
#2007-08-09| 989.47
#2007-08-10| 938.19
#2007-08-13| 954.53
#2007-08-14| 938.75
#2007-08-15| 938.43
#2007-08-16| 865.59
#2007-08-17| 834.70
#2007-08-20| 884.88
#2007-08-21| 885.75
#2007-08-22| 896.46
#2007-08-23| 919.41
#2007-08-24| 913.24
#2007-08-27| 922.15
#2007-08-28| 932.12
#2007-08-29| 927.86
#2007-08-30| 937.77
#2007-08-31| 957.56
#2007-09-03| .
#2007-09-04| 955.60
#2007-09-05| 953.59
#2007-09-06| 961.93
#2007-09-07| 960.44
#2007-09-10| 936.30
#2007-09-11| 946.32
#2007-09-12| 933.00
#2007-09-13| 950.50
#2007-09-14| 963.92
#2007-09-17| 964.08
#2007-09-18| 946.59
#2007-09-19| 985.66
#2007-09-20| 994.82
#2007-09-21| 998.92
#2007-09-24| 998.99
#2007-09-25| 999.04
#2007-09-26| 999.12
#2007-09-27|1014.74
#2007-09-28|1023.34
#2007-10-01|1033.89
#2007-10-02|1064.92
#2007-10-03|1064.82
#2007-10-04|1053.97
#2007-10-05|1051.36
#2007-10-08|1064.45
#2007-10-09|1059.96
#2007-10-10|1076.11
#2007-10-11|1082.50
#2007-10-12|1064.16
#2007-10-15|1069.13
#2007-10-16|1050.88
#2007-10-17|1035.82
#2007-10-18|1044.34
#2007-10-19|1029.36
#2007-10-22| 993.46
#2007-10-23|1014.90
#2007-10-24|1009.90
#2007-10-25|1033.64
#2007-10-26|1067.61
#2007-10-29|1091.17
#2007-10-30|1081.17
#2007-10-31|1094.56
#2007-11-01|1089.75
#2007-11-02|1060.89
#2007-11-05|1057.80
#2007-11-06|1078.87
#2007-11-07|1077.99
#2007-11-08|1040.60
#2007-11-09|1049.10
#2007-11-12|1010.76
#2007-11-13|1007.59
#2007-11-14|1035.78
#2007-11-15|1025.12
#2007-11-16|1011.83
#2007-11-19| 990.00
#2007-11-20| 971.95
#2007-11-21| 931.01
#2007-11-22| .
#2007-11-23| 919.36
#2007-11-26| 962.57
#2007-11-27| 962.42
#2007-11-28| 947.98
#2007-11-29| 975.38
#2007-11-30| 993.45
#2007-12-03| 987.35
#2007-12-04|1001.31
#2007-12-05|1010.83
#2007-12-06|1024.25
#2007-12-07|1020.43
#2007-12-10|1003.77
#2007-12-11|1013.79
#2007-12-12|1011.36
#2007-12-13|1007.86
#2007-12-14| 986.50
#2007-12-17| 955.35
#2007-12-18| 959.76
#2007-12-19| 959.60
#2007-12-20| 947.99
#2007-12-21| 970.82
#2007-12-24| 993.22
#2007-12-25| .
#2007-12-26| 985.96
#2007-12-27| 994.97
#2007-12-28| 992.06
#2007-12-31| 992.29
#2008-01-01| .
#2008-01-02| 968.27
#2008-01-03| 968.89
#2008-01-04| 972.11
#2008-01-07| 952.04
#2008-01-08| 948.40
#2008-01-09| 959.13
#2008-01-10| 947.78
#2008-01-11| 926.39
#2008-01-14| 920.25
#2008-01-15| 912.98
#2008-01-16| 888.90
#2008-01-17| 897.26
#2008-01-18| 907.30
#2008-01-21| .
#2008-01-22| 835.87
#2008-01-23| 847.00
#2008-01-24| 866.53
#2008-01-25| 883.62
#2008-01-28| 846.34
#2008-01-29| 860.75
#2008-01-30| 837.16
#2008-01-31| 856.51
#2008-02-01| 861.07
#2008-02-04| 893.94
#2008-02-05| 898.34
#2008-02-06| 898.00
#2008-02-07| 898.00
#2008-02-08| 898.00
#2008-02-11| 862.92
#2008-02-12| 863.94
#2008-02-13| 855.85
#2008-02-14| 889.80
#2008-02-15| 887.13
#2008-02-18| .
#2008-02-19| 900.74
#2008-02-20| 880.70
#2008-02-21| 888.01
#2008-02-22| 878.38
#2008-02-25| 891.75
#2008-02-26| 891.55
#2008-02-27| 902.44
#2008-02-28| 913.53
#2008-02-29| 895.23
#2008-03-03| 867.08
#2008-03-04| 868.02
#2008-03-05| 867.29
#2008-03-06| 877.65
#2008-03-07| 851.03
#2008-03-10| 827.27
#2008-03-11| 831.30
#2008-03-12| 840.62
#2008-03-13| 808.78
#2008-03-14| 790.34
#2008-03-17| 754.36
#2008-03-18| 771.73
#2008-03-19| 794.15
#2008-03-20| 794.55
#2008-03-21| .
#2008-03-24| 821.78
#2008-03-25| 852.94
#2008-03-26| 847.24
#2008-03-27| 845.29
#2008-03-28| 854.33
#2008-03-31| 858.91
#2008-04-01| 866.08
#2008-04-02| 899.89
#2008-04-03| 909.52
#2008-04-04| 911.28
#2008-04-07| 912.50
#2008-04-08| 901.08
#2008-04-09| 901.08
#2008-04-10| 906.96
#2008-04-11| 917.47
#2008-04-14| 897.14
#2008-04-15| 885.93
#2008-04-16| 889.98
#2008-04-17| 893.86
#2008-04-18| 887.45
#2008-04-21| 911.48
#2008-04-22| 899.58
#2008-04-23| 908.67
#2008-04-24| 904.59
#2008-04-25| 920.30
#2008-04-28| 921.61
#2008-04-29| 911.83
#2008-04-30| 917.07
#2008-05-01| 917.07
#2008-05-02| 923.54
#2008-05-05| 923.54
#2008-05-06| 922.61
#2008-05-07| 907.66
#2008-05-08| 881.64
#2008-05-09| 873.26
#2008-05-12| 873.26
#2008-05-13| 886.17
#2008-05-14| 882.97
#2008-05-15| 907.12
#2008-05-16| 912.14
#2008-05-19| 906.32
#2008-05-20| 896.88
#2008-05-21| 886.98
#2008-05-22| 879.01
#2008-05-23| 871.72
#2008-05-26| .
#2008-05-27| 880.11
#2008-05-28| 869.48
#2008-05-29| 893.69
#2008-05-30| 900.24
#2008-06-02| 903.42
#2008-06-03| 893.36
#2008-06-04| 899.71
#2008-06-05| 893.25
#2008-06-06| 893.25
#2008-06-09| 872.54
#2008-06-10| 859.46
#2008-06-11| 859.51
#2008-06-12| 834.64
#2008-06-13| 833.45
#2008-06-16| 844.18
#2008-06-17| 851.63
#2008-06-18| 857.60
#2008-06-19| 842.55
#2008-06-20| 835.51
#2008-06-23| 818.23
#2008-06-24| 820.15
#2008-06-25| 819.79
#2008-06-26| 821.80
#2008-06-27| 801.35
#2008-06-30| 793.40
#2008-07-01| 791.23
#2008-07-02| 780.61
#2008-07-03| 766.44
#2008-07-04| .
#2008-07-07| 753.67
#2008-07-08| 738.72
#2008-07-09| 752.77
#2008-07-10| 761.43
#2008-07-11| 775.98
#2008-07-14| 769.37
#2008-07-15| 741.21
#2008-07-16| 737.91
#2008-07-17| 744.93
#2008-07-18| 736.12
#2008-07-21| 761.13
#2008-07-22| 760.00
#2008-07-23| 778.31
#2008-07-24| 802.24
#2008-07-25| 784.75
#2008-07-28| 784.19
#2008-07-29| 765.43
#2008-07-30| 768.46
#2008-07-31| 779.32
#2008-08-01| 768.28
#2008-08-04| 752.33
#2008-08-05| 748.94
#2008-08-06| 773.84
#2008-08-07| 766.28
#2008-08-08| 759.08
#2008-08-11| 763.64
#2008-08-12| 761.01
#2008-08-13| 749.41
#2008-08-14| 754.06
#2008-08-15| 754.06
#2008-08-18| 746.27
#2008-08-19| 730.57
#2008-08-20| 729.80
#2008-08-21| 712.16
#2008-08-22| 700.03
#2008-08-25| 693.53
#2008-08-26| 679.83
#2008-08-27| 684.98
#2008-08-28| 677.05
#2008-08-29| 672.80
#2008-09-01| .
#2008-09-02| 619.38
#2008-09-03| 619.82
#2008-09-04| 629.39
#2008-09-05| 625.57
#2008-09-08| 683.18
#2008-09-09| 660.05
#2008-09-10| 666.70
#2008-09-11| 647.75
#2008-09-12| 663.52
#2008-09-15| 663.52
#2008-09-16| 596.20
#2008-09-17| 635.42
#2008-09-18| 598.23
#2008-09-19| 635.28
#2008-09-22| 638.45
#2008-09-23| 643.49
#2008-09-24| 644.94
#2008-09-25| 645.05
#2008-09-26| 631.88
#2008-09-29| 608.70
#2008-09-30| 595.65
#2008-10-01| 601.36
#2008-10-02| 574.08
#2008-10-03| 574.08
#2008-10-06| 529.79
#2008-10-07| 510.88
#2008-10-08| 460.73
#2008-10-09| 469.35
#2008-10-10| 473.95
#2008-10-13| 517.96
#2008-10-14| 566.25
#2008-10-15| 539.71
#2008-10-16| 439.31
#2008-10-17| 437.13
#2008-10-20| 456.37
#2008-10-21| 450.90
#2008-10-22| 415.24
#2008-10-23| 372.25
#2008-10-24| 329.83
#2008-10-27| 334.41
#2008-10-28| 347.02
#2008-10-29| 346.13
#2008-10-30| 443.67
#2008-10-31| 437.34
#2008-11-03| 452.11
#2008-11-04| 451.00
#2008-11-05| 468.02
#2008-11-06| 412.04
#2008-11-07| 427.99
#2008-11-10| 433.79
#2008-11-11| 423.12
#2008-11-12| 412.32
#2008-11-13| 390.87
#2008-11-14| 386.90
#2008-11-17| 379.66
#2008-11-18| 353.97
#2008-11-19| 347.56
#2008-11-20| 312.93
#2008-11-21| 333.38
#2008-11-24| 316.02
#2008-11-25| 324.26
#2008-11-26| 346.75
#2008-11-27| .
#2008-11-28| 365.90
#2008-12-01| 365.24
#2008-12-02| 347.18
#2008-12-03| 344.97
#2008-12-04| 337.10
#2008-12-05| 345.03
#2008-12-08| 380.02
#2008-12-09| 380.91
#2008-12-10| 410.84
#2008-12-11| 423.61
#2008-12-12| 398.48
#2008-12-15| 420.18
#2008-12-16| 425.52
#2008-12-17| 438.12
#2008-12-18| 451.48
#2008-12-19| 454.54
#2008-12-22| 446.65
#2008-12-23| 422.53
#2008-12-24| 426.06
#2008-12-25| .
#2008-12-26| 424.14
#2008-12-29| 440.82
#2008-12-30| 443.34
#2008-12-31| 443.34
#2009-01-01| .
#2009-01-02| 437.48
#2009-01-05| 449.51
#2009-01-06| 458.62
#2009-01-07| 480.80
#2009-01-08| 455.88
#2009-01-09| 441.15
#2009-01-12| 427.55
#2009-01-13| 433.92
#2009-01-14| 441.44
#2009-01-15| 400.50
#2009-01-16| 419.39
#2009-01-19| .
#2009-01-20| 410.14
#2009-01-21| 401.10
#2009-01-22| 404.41
#2009-01-23| 391.19
#2009-01-26| 391.19
#2009-01-27| 391.19
#2009-01-28| 422.45
#2009-01-29| 425.37
#2009-01-30| 422.82
#2009-02-02| 412.85
#2009-02-03| 419.69
#2009-02-04| 435.24
#2009-02-05| 427.37
#2009-02-06| 441.44
#2009-02-09| 438.74
#2009-02-10| 435.72
#2009-02-11| 428.14
#2009-02-12| 420.20
#2009-02-13| 423.94
#2009-02-16| .
#2009-02-17| 385.93
#2009-02-18| 375.87
#2009-02-19| 371.65
#2009-02-20| 352.10
#2009-02-23| 368.68
#2009-02-24| 348.74
#2009-02-25| 350.85
#2009-02-26| 346.94
#2009-02-27| 345.74
#2009-03-02| 324.10
#2009-03-03| 331.58
#2009-03-04| 342.13
#2009-03-05| 338.65
#2009-03-06| 341.13
#2009-03-09| 346.99
#2009-03-10| 362.73
#2009-03-11| 385.72
#2009-03-12| 379.00
#2009-03-13| 380.69
#2009-03-16| 391.94
#2009-03-17| 414.86
#2009-03-18| 413.01
#2009-03-19| 416.00
#2009-03-20| 414.09
#2009-03-23| 430.67
#2009-03-24| 442.59
#2009-03-25| 451.39
#2009-03-26| 467.59
#2009-03-27| 459.73
#2009-03-30| 430.72
#2009-03-31| 435.32
#2009-04-01| 445.72
#2009-04-02| 477.87
#2009-04-03| 478.08
#2009-04-06| 494.57
#2009-04-07| 488.00
#2009-04-08| 460.44
#2009-04-09| 492.07
#2009-04-10| .
#2009-04-13| 495.63
#2009-04-14| 499.35
#2009-04-15| 491.27
#2009-04-16| 494.00
#2009-04-17| 493.74
#2009-04-20| 498.07
#2009-04-21| 491.60
#2009-04-22| 499.19
#2009-04-23| 503.68
#2009-04-24| 499.49
#2009-04-27| 492.86
#2009-04-28| 473.99
#2009-04-29| 493.53
#2009-04-30| 528.10
#2009-05-01| 528.10
#2009-05-04| 544.99
#2009-05-05| 544.99
#2009-05-06| 539.63
#2009-05-07| 548.70
#2009-05-08| 559.81
#2009-05-11| 565.32
#2009-05-12| 558.05
#2009-05-13| 561.04
#2009-05-14| 536.22
#2009-05-15| 546.61
#2009-05-18| 544.68
#2009-05-19| 566.61
#2009-05-20| 569.63
#2009-05-21| 564.84
#2009-05-22| 556.42
#2009-05-25| .
#2009-05-26| 536.64
#2009-05-27| 531.06
#2009-05-28| 551.21
#2009-05-29| 553.07
#2009-06-01| 568.76
#2009-06-02| 565.56
#2009-06-03| 567.19
#2009-06-04| 545.32
#2009-06-05| 555.56
#2009-06-08| 550.92
#2009-06-09| 537.72
#2009-06-10| 564.62
#2009-06-11| 563.67
#2009-06-12| 566.88
#2009-06-15| 557.10
#2009-06-16| 553.86
#2009-06-17| 549.47
#2009-06-18| 539.70
#2009-06-19| 542.65
#2009-06-22| 548.16
#2009-06-23| 527.27
#2009-06-24| 532.45
#2009-06-25| 541.13
#2009-06-26| 544.00
#2009-06-29| 541.91
#2009-06-30| 547.85
#2009-07-01| 560.06
#2009-07-02| 559.71
#2009-07-03| .
#2009-07-06| 568.77
#2009-07-07| 568.81
#2009-07-08| 566.27
#2009-07-09| 565.69
#2009-07-10| 563.64
#2009-07-13| 530.63
#2009-07-14| 544.13
#2009-07-15| 565.74
#2009-07-16| 577.03
#2009-07-17| 582.43
#2009-07-20| 603.18
#2009-07-21| 609.08
#2009-07-22| 611.12
#2009-07-23| 611.56
#2009-07-24| 613.39
#2009-07-27| 626.30
#2009-07-28| 631.36
#2009-07-29| 629.93
#2009-07-30| 636.69
#2009-07-31| 650.27
#2009-08-03| 655.78
#2009-08-04| 658.84
#2009-08-05| 652.47
#2009-08-06| 655.59
#2009-08-07| 658.22
#2009-08-10| 655.25
#2009-08-11| 649.71
#2009-08-12| 638.16
#2009-08-13| 642.55
#2009-08-14| 654.76
#2009-08-17| 627.06
#2009-08-18| 635.35
#2009-08-19| 630.37
#2009-08-20| 648.07
#2009-08-21| 649.81
#2009-08-24| 669.94
#2009-08-25| 661.45
#2009-08-26| 666.71
#2009-08-27| 658.17
#2009-08-28| 664.87
#2009-08-31| 656.64
#2009-09-01| 675.29
#2009-09-02| 666.31
#2009-09-03| 668.80
#2009-09-04| 668.14
#2009-09-07| .
#2009-09-08| 678.16
#2009-09-09| 677.14
#2009-09-10| 693.57
#2009-09-11| 698.57
#2009-09-14| 689.06
#2009-09-15| 701.29
#2009-09-16| 720.61
#2009-09-17| 730.15
#2009-09-18| 728.04
#2009-09-21| 728.26
#2009-09-22| 740.35
#2009-09-23| 744.34
#2009-09-24| 736.07
#2009-09-25| 738.84
#2009-09-28| 724.33
#2009-09-29| 737.92
#2009-09-30| 737.29
#2009-10-01| 723.51
#2009-10-02| 723.51
#2009-10-05| 707.45
#2009-10-06| 705.14
#2009-10-07| 702.79
#2009-10-08| 712.45
#2009-10-09| 729.86
#2009-10-12| 722.37
#2009-10-13| 719.55
#2009-10-14| 732.25
#2009-10-15| 743.35
#2009-10-16| 728.63
#2009-10-19| 728.57
#2009-10-20| 736.60
#2009-10-21| 725.23
#2009-10-22| 708.00
#2009-10-23| 719.02
#2009-10-26| 729.65
#2009-10-27| 723.18
#2009-10-28| 699.12
#2009-10-29| 689.12
#2009-10-30| 694.04
#2009-11-02| 684.43
#2009-11-03| 680.37
#2009-11-04| 696.20
#2009-11-05| 683.90
#2009-11-06| 701.15
#2009-11-09| 707.86
#2009-11-10| 710.44
#2009-11-11| 718.48
#2009-11-12| 707.18
#2009-11-13| 705.76
#2009-11-16| 719.27
#2009-11-17| 716.79
#2009-11-18| 726.62
#2009-11-19| 732.44
#2009-11-20| 730.21
#2009-11-23| 731.73
#2009-11-24| 724.69
#2009-11-25| 728.87
#2009-11-26| .
#2009-11-27| 674.21
#2009-11-30| 696.63
#2009-12-01| 705.24
#2009-12-02| 720.92
#2009-12-03| 730.63
#2009-12-04| 736.02
#2009-12-07| 739.43
#2009-12-08| 735.86
#2009-12-09| 734.64
#2009-12-10| 741.58
#2009-12-11| 742.51
#2009-12-14| 749.36
#2009-12-15| 747.11
#2009-12-16| 743.51
#2009-12-17| 726.85
#2009-12-18| 726.60
#2009-12-21| 720.75
#2009-12-22| 728.56
#2009-12-23| 729.99
#2009-12-24| 744.06
#2009-12-25| .
#2009-12-28| 748.67
#2009-12-29| 749.10
#2009-12-30| 758.20
#2009-12-31| 758.20
#2010-01-01| .
#2010-01-04| 771.26
#2010-01-05| 778.65
#2010-01-06| 789.36
#2010-01-07| 776.63
#2010-01-08| 784.46
#2010-01-11| 791.05
#2010-01-12| 791.78
#2010-01-13| 777.78
#2010-01-14| 788.56
#2010-01-15| 793.96
#2010-01-18| .
#2010-01-19| 794.64
#2010-01-20| 790.48
#2010-01-21| 795.89
#2010-01-22| 768.31
#2010-01-25| 762.91
#2010-01-26| 738.96
#2010-01-27| 734.83
#2010-01-28| 749.04
#2010-01-29| 724.55
#2010-02-01| 721.18
#2010-02-02| 722.39
#2010-02-03| 737.63
#2010-02-04| 736.93
#2010-02-05| 701.68
#2010-02-08| 694.90
#2010-02-09| 708.69
#2010-02-10| 710.77
#2010-02-11| 725.62
#2010-02-12| 726.79
#2010-02-15| .
#2010-02-16| 729.25
#2010-02-17| 748.03
#2010-02-18| 738.97
#2010-02-19| 719.19
#2010-02-22| 743.00
#2010-02-23| 742.47
#2010-02-24| 730.04
#2010-02-25| 711.93
#2010-02-26| 717.03
#2010-03-01| 717.03
#2010-03-02| 733.08
#2010-03-03| 740.69
#2010-03-04| 739.26
#2010-03-05| 749.32
#2010-03-08| 767.49
#2010-03-09| 766.37
#2010-03-10| 768.30
#2010-03-11| 763.17
#2010-03-12| 768.36
#2010-03-15| 757.68
#2010-03-16| 758.49
#2010-03-17| 779.41
#2010-03-18| 772.10
#2010-03-19| 778.11
#2010-03-22| 769.64
#2010-03-23| 774.46
#2010-03-24| 774.15
#2010-03-25| 774.66
#2010-03-26| 780.93
#2010-03-29| 781.69
#2010-03-30| 789.77
#2010-03-31| 784.84
#2010-04-01| 802.76
#2010-04-02| .
#2010-04-05| 812.20
#2010-04-06| 812.08
#2010-04-07| 812.26
#2010-04-08| 813.59
#2010-04-09| 812.54
#2010-04-12| 806.84
#2010-04-13| 800.67
#2010-04-14| 821.87
#2010-04-15| 829.64
#2010-04-16| 822.49
#2010-04-19| 801.70
#2010-04-20| 807.68
#2010-04-21| 829.92
#2010-04-22| 824.66
#2010-04-23| 822.97
#2010-04-26| 834.43
#2010-04-27| 828.03
#2010-04-28| 814.24
#2010-04-29| 814.73
#2010-04-30| 826.67
#2010-05-03| 808.76
#2010-05-04| 809.98
#2010-05-05| 809.98
#2010-05-06| 775.06
#2010-05-07| 748.17
#2010-05-10| 777.91
#2010-05-11| 770.19
#2010-05-12| 761.73
#2010-05-13| 788.25
#2010-05-14| 787.44
#2010-05-17| 751.48
#2010-05-18| 751.40
#2010-05-19| 734.19
#2010-05-20| 703.94
#2010-05-21| 703.94
#2010-05-24| 697.32
#2010-05-25| 659.80
#2010-05-26| 664.62
#2010-05-27| 691.47
#2010-05-28| 716.10
#2010-05-31| .
#2010-06-01| 704.73
#2010-06-02| 704.73
#2010-06-03| 731.44
#2010-06-04| 731.23
#2010-06-07| 700.11
#2010-06-08| 706.19
#2010-06-09| 694.65
#2010-06-10| 694.63
#2010-06-11| 709.01
#2010-06-14| 729.72
#2010-06-15| 726.05
#2010-06-16| 743.29
#2010-06-17| 742.21
#2010-06-18| 750.21
#2010-06-21| 782.12
#2010-06-22| 770.16
#2010-06-23| 763.52
#2010-06-24| 768.75
#2010-06-25| 745.71
#2010-06-28| 753.59
#2010-06-29| 735.15
#2010-06-30| 726.47
#2010-07-01| 714.74
#2010-07-02| 709.21
#2010-07-05| .
#2010-07-06| 720.72
#2010-07-07| 714.39
#2010-07-08| 733.46
#2010-07-09| 754.80
#2010-07-12| 755.79
#2010-07-13| 749.37
#2010-07-14| 766.00
#2010-07-15| 763.02
#2010-07-16| 754.70
#2010-07-19| 743.57
#2010-07-20| 752.27
#2010-07-21| 760.04
#2010-07-22| 754.00
#2010-07-23| 768.30
#2010-07-26| 778.65
#2010-07-27| 785.38
#2010-07-28| 786.00
#2010-07-29| 783.31
#2010-07-30| 779.09
#2010-08-02| 796.15
#2010-08-03| 800.78
#2010-08-04| 801.30
#2010-08-05| 798.58
#2010-08-06| 801.38
#2010-08-09| 805.19
#2010-08-10| 795.46
#2010-08-11| 776.35
#2010-08-12| 756.96
#2010-08-13| 769.19
#2010-08-16| 765.43
#2010-08-17| 776.84
#2010-08-18| 780.77
#2010-08-19| 792.09
#2010-08-20| 781.99
#2010-08-23| 779.08
#2010-08-24| 770.37
#2010-08-25| 755.68
#2010-08-26| 757.96
#2010-08-27| 754.40
#2010-08-30| 770.76
#2010-08-31| 757.02
#2010-09-01| 773.79
#2010-09-02| 780.33
#2010-09-03| 785.61
#2010-09-06| .
#2010-09-07| 789.25
#2010-09-08| 786.72
#2010-09-09| 791.83
#2010-09-10| 800.99
#2010-09-13| 811.92
#2010-09-14| 810.71
#2010-09-15| 814.15
#2010-09-16| 805.54
#2010-09-17| 816.32
#2010-09-20| 818.92
#2010-09-21| 818.92
#2010-09-22| 818.92
#2010-09-23| 818.92
#2010-09-24| 828.00
#2010-09-27| 837.60
#2010-09-28| 835.92
#2010-09-29| 844.86
#2010-09-30| 847.95
#2010-10-01| 858.45
#2010-10-04| 867.30
#2010-10-05| 861.52
#2010-10-06| 883.23
#2010-10-07| 883.13
#2010-10-08| 875.71
#2010-10-11| 874.65
#2010-10-12| 852.91
#2010-10-13| 863.64
#2010-10-14| 882.42
#2010-10-15| 883.30
#2010-10-18| 862.57
#2010-10-19| 845.67
#2010-10-20| 854.73
#2010-10-21| 855.22
#2010-10-22| 870.87
#2010-10-25| 884.65
#2010-10-26| 884.90
#2010-10-27| 869.79
#2010-10-28| 873.40
#2010-10-29| 860.54
#2010-11-01| 882.37
#2010-11-02| 886.40
#2010-11-03| 896.47
#2010-11-04| 903.70
#2010-11-05| 904.71
#2010-11-08| 901.61
#2010-11-09| 902.65
#2010-11-10| 916.00
#2010-11-11| 891.97
#2010-11-12| 878.18
#2010-11-15| 878.98
#2010-11-16| 875.85
#2010-11-17| 862.72
#2010-11-18| 883.33
#2010-11-19| 891.26
#2010-11-22| 900.38
#2010-11-23| 884.98
#2010-11-24| 882.69
#2010-11-25| .
#2010-11-26| 858.65
#2010-11-29| 862.51
#2010-11-30| 858.71
#2010-12-01| 875.24
#2010-12-02| 888.54
#2010-12-03| 902.34
#2010-12-06| 906.10
#2010-12-07| 912.50
#2010-12-08| 897.56
#2010-12-09| 919.08
#2010-12-10| 913.27
#2010-12-13| 917.00
#2010-12-14| 927.21
#2010-12-15| 918.18
#2010-12-16| 915.59
#2010-12-17| 924.70
#2010-12-20| 926.54
#2010-12-21| 928.69
#2010-12-22| 930.73
#2010-12-23| 934.78
#2010-12-24| .
#2010-12-27| 927.01
#2010-12-28| 933.09
#2010-12-29| 947.52
#2010-12-30| 959.75
#2010-12-31| 959.75
#2011-01-03| 977.59
#2011-01-04| 989.31
#2011-01-05| 983.72
#2011-01-06| 986.39
#2011-01-07| 987.18
#2011-01-10| 980.15
#2011-01-11| 983.09
#2011-01-12| 991.65
#2011-01-13| 994.87
#2011-01-14|1004.34
#2011-01-17| .
#2011-01-18| 997.66
#2011-01-19|1013.53
#2011-01-20| 997.64
#2011-01-21| 977.55
#2011-01-24| 986.33
#2011-01-25| 991.06
#2011-01-26|1006.22
#2011-01-27|1008.58
#2011-01-28|1007.00
#2011-01-31| 981.06
#2011-02-01| 986.77
#2011-02-02| 986.77
#2011-02-03| 986.77
#2011-02-04| 986.77
#2011-02-07|1000.25
#2011-02-08| 996.16
#2011-02-09| 980.76
#2011-02-10| 954.76
#2011-02-11| 929.72
#2011-02-14| 955.35
#2011-02-15| 956.43
#2011-02-16| 944.68
#2011-02-17| 943.28
#2011-02-18| 963.85
#2011-02-21| .
#2011-02-22| 930.48
#2011-02-23| 930.04
#2011-02-24| 919.16
#2011-02-25| 928.63
#2011-02-28| 917.25
#2011-03-01| 917.25
#2011-03-02| 912.95
#2011-03-03| 939.09
#2011-03-04| 960.95
#2011-03-07| 943.12
#2011-03-08| 950.72
#2011-03-09| 954.07
#2011-03-10| 937.10
#2011-03-11| 921.81
#2011-03-14| 930.12
#2011-03-15| 903.22
#2011-03-16| 923.90
#2011-03-17| 920.64
#2011-03-18| 936.23
#2011-03-21| 946.19
#2011-03-22| 952.82
#2011-03-23| 948.87
#2011-03-24| 962.43
#2011-03-25| 978.86
#2011-03-28| 979.41
#2011-03-29| 989.80
#2011-03-30|1006.71
#2011-03-31|1020.29
#2011-04-01|1032.79
#2011-04-04|1035.55
#2011-04-05|1038.66
#2011-04-06|1038.79
#2011-04-07|1034.35
#2011-04-08|1040.75
#2011-04-11|1037.05
#2011-04-12|1012.11
#2011-04-13|1034.81
#2011-04-14|1044.99
#2011-04-15|1041.00
#2011-04-18|1038.83
#2011-04-19|1030.81
#2011-04-20|1064.93
#2011-04-21|1079.89
#2011-04-22| .
#2011-04-25|1084.69
#2011-04-26|1076.14
#2011-04-27|1085.33
#2011-04-28|1093.70
#2011-04-29|1087.83
#2011-05-02|1113.71
#2011-05-03|1096.11
#2011-05-04|1077.61
#2011-05-05|1077.61
#2011-05-06|1053.29
#2011-05-09|1050.78
#2011-05-10|1050.78
#2011-05-11|1072.62
#2011-05-12|1040.64
#2011-05-13|1036.98
#2011-05-16|1023.57
#2011-05-17|1025.22
#2011-05-18|1042.53
#2011-05-19|1024.21
#2011-05-20|1035.14
#2011-05-23| 995.10
#2011-05-24|1001.77
#2011-05-25| 982.90
#2011-05-26|1023.11
#2011-05-27|1033.09
#2011-05-30| .
#2011-05-31|1055.06
#2011-06-01|1058.57
#2011-06-02|1038.46
#2011-06-03|1039.72
#2011-06-06|1039.72
#2011-06-07|1031.51
#2011-06-08|1025.01
#2011-06-09|1014.95
#2011-06-10|1001.85
#2011-06-13|1001.31
#2011-06-14|1018.85
#2011-06-15|1021.12
#2011-06-16| 994.50
#2011-06-17| 986.76
#2011-06-20| 979.93
#2011-06-21|1002.42
#2011-06-22|1013.85
#2011-06-23|1006.71
#2011-06-24|1023.68
#2011-06-27|1006.76
#2011-06-28|1004.68
#2011-06-29|1027.38
#2011-06-30|1038.78
#2011-07-01|1053.37
#2011-07-04| .
#2011-07-05|1072.79
#2011-07-06|1079.40
#2011-07-07|1081.96
#2011-07-08|1088.62
#2011-07-11|1074.40
#2011-07-12|1041.31
#2011-07-13|1056.72
#2011-07-14|1056.64
#2011-07-15|1062.42
#2011-07-18|1048.40
#2011-07-19|1048.89
#2011-07-20|1067.92
#2011-07-21|1063.71
#2011-07-22|1078.92
#2011-07-25|1063.71
#2011-07-26|1077.39
#2011-07-27|1080.65
#2011-07-28|1068.35
#2011-07-29|1054.95
#2011-08-01|1079.16
#2011-08-02|1052.25
#2011-08-03|1014.57
#2011-08-04| 990.73
#2011-08-05| 949.66
#2011-08-08| 901.17
#2011-08-09| 863.29
#2011-08-10| 869.38
#2011-08-11| 870.83
#2011-08-12| 858.21
#2011-08-15| 858.21
#2011-08-16| 910.52
#2011-08-17| 913.23
#2011-08-18| 891.67
#2011-08-19| 824.02
#2011-08-22| 812.70
#2011-08-23| 851.41
#2011-08-24| 837.52
#2011-08-25| 841.26
#2011-08-26| 853.38
#2011-08-29| 884.65
#2011-08-30| 893.55
#2011-08-31| 914.91
#2011-09-01| 920.81
#2011-09-02| 911.18
#2011-09-05| .
#2011-09-06| 850.34
#2011-09-07| 888.08
#2011-09-08| 894.32
#2011-09-09| 874.10
#2011-09-12| 874.10
#2011-09-13| 874.10
#2011-09-14| 818.49
#2011-09-15| 824.29
#2011-09-16| 858.66
#2011-09-19| 832.25
#2011-09-20| 832.78
#2011-09-21| 839.12
#2011-09-22| 792.92
#2011-09-23| 753.28
#2011-09-26| 724.95
#2011-09-27| 776.57
#2011-09-28| 774.60
#2011-09-29| 795.39
#2011-09-30| 792.32
#2011-10-03| 792.32
#2011-10-04| 754.77
#2011-10-05| 740.74
#2011-10-06| 761.18
#2011-10-07| 790.83
#2011-10-10| 797.63
#2011-10-11| 814.93
#2011-10-12| 820.60
#2011-10-13| 833.08
#2011-10-14| 838.67
#2011-10-17| 862.68
#2011-10-18| 846.34
#2011-10-19| 864.28
#2011-10-20| 832.48
#2011-10-21| 845.70
#2011-10-24| 883.40
#2011-10-25| 884.48
#2011-10-26| 882.66
#2011-10-27| 907.97
#2011-10-28| 921.17
#2011-10-31| 910.40
#2011-11-01| 906.75
#2011-11-02| 894.13
#2011-11-03| 873.20
#2011-11-04| 917.60
#2011-11-07| 906.72
#2011-11-08| 894.27
#2011-11-09| 900.98
#2011-11-10| 841.90
#2011-11-11| 872.68
#2011-11-14| 893.25
#2011-11-15| 882.48
#2011-11-16| 860.89
#2011-11-17| 873.98
#2011-11-18| 848.89
#2011-11-21| 838.81
#2011-11-22| 839.74
#2011-11-23| 813.30
#2011-11-24| .
#2011-11-25| 804.10
#2011-11-28| 830.53
#2011-11-29| 857.59
#2011-11-30| 854.69
#2011-12-01| 901.74
#2011-12-02| 896.33
#2011-12-05| 901.06
#2011-12-06| 889.92
#2011-12-07| 901.35
#2011-12-08| 893.56
#2011-12-09| 863.39
#2011-12-12| 875.70
#2011-12-13| 852.61
#2011-12-14| 846.26
#2011-12-15| 823.40
#2011-12-16| 837.82
#2011-12-19| 799.20
#2011-12-20| 813.82
#2011-12-21| 851.67
#2011-12-22| 845.13
#2011-12-23| 858.16
#2011-12-26| .
#2011-12-27| 840.53
#2011-12-28| 842.18
#2011-12-29| 845.32
#2011-12-30| 845.32
#2012-01-02| .
#2012-01-03| 872.13
#2012-01-04| 867.36
#2012-01-05| 861.54
#2012-01-06| 844.26
#2012-01-09| 835.00
#2012-01-10| 851.92
#2012-01-11| 846.34
#2012-01-12| 855.32
#2012-01-13| 868.98
#2012-01-16| .
#2012-01-17| 879.39
#2012-01-18| 882.56
#2012-01-19| 898.99
#2012-01-20| 919.31
#2012-01-23| 919.31
#2012-01-24| 919.31
#2012-01-25| 927.34
#2012-01-26| 931.42
#2012-01-27| 934.76
#2012-01-30| 918.98
#2012-01-31| 928.49
#2012-02-01| 926.14
#2012-02-02| 944.47
#2012-02-03| 937.66
#2012-02-06| 937.15
#2012-02-07| 942.56
#2012-02-08| 954.75
#2012-02-09| 959.53
#2012-02-10| 940.80
#2012-02-13| 948.60
#2012-02-14| 945.96
#2012-02-15| 960.37
#2012-02-16| 938.15
#2012-02-17| 957.96
#2012-02-20| .
#2012-02-21| 960.64
#2012-02-22| 960.10
#2012-02-23| 946.20
#2012-02-24| 955.26
#2012-02-27| 938.76
#2012-02-28| 949.84
#2012-02-29| 968.54
#2012-03-01| 968.54
#2012-03-02| 972.26
#2012-03-05| 960.24
#2012-03-06| 950.02
#2012-03-07| 939.25
#2012-03-08| 953.88
#2012-03-09| 964.45
#2012-03-12| 952.28
#2012-03-13| 967.20
#2012-03-14| 974.58
#2012-03-15| 973.69
#2012-03-16| 969.52
#2012-03-19| 980.02
#2012-03-20| 975.38
#2012-03-21| 964.49
#2012-03-22| 965.93
#2012-03-23| 960.79
#2012-03-26| 953.45
#2012-03-27| 972.38
#2012-03-28| 967.79
#2012-03-29| 958.22
#2012-03-30| 959.66
#2012-04-02| 973.77
#2012-04-03| 992.26
#2012-04-04| 971.74
#2012-04-05| 980.43
#2012-04-06| .
#2012-04-09| 957.04
#2012-04-10| 952.33
#2012-04-11| 952.33
#2012-04-12| 946.70
#2012-04-13| 961.09
#2012-04-16| 949.69
#2012-04-17| 943.07
#2012-04-18| 956.96
#2012-04-19| 954.50
#2012-04-20| 939.98
#2012-04-23| 939.79
#2012-04-24| 935.33
#2012-04-25| 937.02
#2012-04-26| 945.03
#2012-04-27| 951.78
#2012-04-30| 961.12
#2012-05-01| 961.12
#2012-05-02| 971.35
#2012-05-03| 968.36
#2012-05-04| 960.09
#2012-05-07| 938.41
#2012-05-08| 944.78
#2012-05-09| 934.19
#2012-05-10| 929.62
#2012-05-11| 912.94
#2012-05-14| 912.97
#2012-05-15| 901.80
#2012-05-16| 861.91
#2012-05-17| 866.92
#2012-05-18| 829.86
#2012-05-21| 843.33
#2012-05-22| 861.37
#2012-05-23| 844.65
#2012-05-24| 840.82
#2012-05-25| 842.02
#2012-05-28| .
#2012-05-29| 861.98
#2012-05-30| 859.07
#2012-05-31| 855.44
#2012-06-01| 853.16
#2012-06-04| 825.81
#2012-06-05| 834.55
#2012-06-06| 834.55
#2012-06-07| 865.71
#2012-06-08| 856.33
#2012-06-11| 878.55
#2012-06-12| 868.44
#2012-06-13| 872.66
#2012-06-14| 879.40
#2012-06-15| 872.26
#2012-06-18| 894.45
#2012-06-19| 895.20
#2012-06-20| 905.30
#2012-06-21| 896.02
#2012-06-22| 870.09
#2012-06-25| 853.99
#2012-06-26| 853.13
#2012-06-27| 854.98
#2012-06-28| 858.47
#2012-06-29| 883.11
#2012-07-02| 879.72
#2012-07-03| 893.82
#2012-07-04| .
#2012-07-05| 898.50
#2012-07-06| 887.00
#2012-07-09| 871.17
#2012-07-10| 866.75
#2012-07-11| 866.61
#2012-07-12| 838.98
#2012-07-13| 854.91
#2012-07-16| 859.86
#2012-07-17| 865.25
#2012-07-18| 852.93
#2012-07-19| 869.46
#2012-07-20| 867.79
#2012-07-23| 847.75
#2012-07-24| 852.49
#2012-07-25| 836.67
#2012-07-26| 846.11
#2012-07-27| 877.37
#2012-07-30| 887.34
#2012-07-31| 913.40
#2012-08-01| 914.39
#2012-08-02| 903.15
#2012-08-03| 889.26
#2012-08-06| 913.63
#2012-08-07| 913.30
#2012-08-08| 922.45
#2012-08-09| 942.67
#2012-08-10| 941.73
#2012-08-13| 932.72
#2012-08-14| 946.51
#2012-08-15| 946.51
#2012-08-16| 942.44
#2012-08-17| 933.68
#2012-08-20| 931.67
#2012-08-21| 934.56
#2012-08-22| 926.18
#2012-08-23| 934.74
#2012-08-24| 919.15
#2012-08-27| 912.35
#2012-08-28| 910.93
#2012-08-29| 920.69
#2012-08-30| 908.48
#2012-08-31| 907.75
#2012-09-03| .
#2012-09-04| 909.15
#2012-09-05| 889.97
#2012-09-06| 895.38
#2012-09-07| 924.57
#2012-09-10| 922.95
#2012-09-11| 921.81
#2012-09-12| 938.20
#2012-09-13| 936.37
#2012-09-14| 975.42
#2012-09-17| 972.26
#2012-09-18| 970.20
#2012-09-19| 973.19
#2012-09-20| 956.32
#2012-09-21| 965.02
#2012-09-24| 965.01
#2012-09-25| 960.79
#2012-09-26| 954.20
#2012-09-27| 961.97
#2012-09-28| 970.09
#2012-10-01| 970.09
#2012-10-02| 969.87
#2012-10-03| 969.87
#2012-10-04| 965.20
#2012-10-05| 968.26
#2012-10-08| 960.35
#2012-10-09| 959.43
#2012-10-10| 939.01
#2012-10-11| 930.57
#2012-10-12| 930.83
#2012-10-15| 928.81
#2012-10-16| 941.32
#2012-10-17| 950.85
#2012-10-18| 956.28
#2012-10-19| 947.09
#2012-10-22| 945.33
#2012-10-23| 937.56
#2012-10-24| 928.42
#2012-10-25| 942.31
#2012-10-26| 926.04
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 942.38
#2012-11-01| 932.11
#2012-11-02| 945.40
#2012-11-05| 939.82
#2012-11-06| 950.48
#2012-11-07| 961.13
#2012-11-08| 945.51
#2012-11-09| 940.87
#2012-11-12| 937.75
#2012-11-13| 932.97
#2012-11-14| 941.03
#2012-11-15| 927.54
#2012-11-16| 918.37
#2012-11-19| 931.16
#2012-11-20| 943.23
#2012-11-21| 941.26
#2012-11-22| .
#2012-11-23| 956.95
#2012-11-26| 953.51
#2012-11-27| 965.65
#2012-11-28| 957.54
#2012-11-29| 970.33
#2012-11-30| 969.22
#2012-12-03| 975.43
#2012-12-04| 972.21
#2012-12-05| 981.89
#2012-12-06| 983.21
#2012-12-07| 991.22
#2012-12-10| 994.62
#2012-12-11|1000.60
#2012-12-12|1007.77
#2012-12-13|1025.72
#2012-12-14|1019.14
#2012-12-17|1013.69
#2012-12-18|1018.24
#2012-12-19|1018.24
#2012-12-20|1019.08
#2012-12-21|1005.93
#2012-12-24|1008.71
#2012-12-25|1008.71
#2012-12-26|1008.35
#2012-12-27|1013.40
#2012-12-28|1021.09
#2012-12-31|1021.09
#2013-01-01|1021.09
#2013-01-02|1048.68
#2013-01-03|1042.76
#2013-01-04|1034.89
#2013-01-07|1033.90
#2013-01-08|1026.60
#2013-01-09|1023.10
#2013-01-10|1032.67
#2013-01-11|1031.81
#2013-01-14|1036.01
#2013-01-15|1021.81
#2013-01-16|1016.27
#2013-01-17|1014.29
#2013-01-18|1021.44
#2013-01-21|1013.04
#2013-01-22|1021.23
#2013-01-23|1010.10
#2013-01-24| 998.39
#2013-01-25| 981.92
#2013-01-28| 957.95
#2013-01-29| 979.26
#2013-01-30| 983.30
#2013-01-31| 979.12
#2013-02-01| 970.56
#2013-02-04| 979.66
#2013-02-05| 969.89
#2013-02-06| 965.77
#2013-02-07| 964.01
#2013-02-08| 971.50
#2013-02-11| 971.50
#2013-02-12| 975.34
#2013-02-13| 994.25
#2013-02-14| 999.11
#2013-02-15|1005.66
#2013-02-18|1000.93
#2013-02-19|1003.42
#2013-02-20|1029.48
#2013-02-21|1017.96
#2013-02-22|1020.14
#2013-02-25|1013.85
#2013-02-26|1007.20
#2013-02-27|1010.84
#2013-02-28|1023.59
#2013-03-01|1023.59
#2013-03-04|1007.58
#2013-03-05|1014.60
#2013-03-06|1021.10
#2013-03-07|1005.79
#2013-03-08|1000.88
#2013-03-11| 995.80
#2013-03-12| 988.67
#2013-03-13| 991.77
#2013-03-14| 980.63
#2013-03-15| 969.04
#2013-03-18| 955.71
#2013-03-19| 965.30
#2013-03-20| 951.38
#2013-03-21| 948.09
#2013-03-22| 943.70
#2013-03-25| 966.93
#2013-03-26| 975.37
#2013-03-27| 974.39
#2013-03-28| 973.69
#2013-03-29| 979.47
#2013-04-01| 972.57
#2013-04-02| 965.80
#2013-04-03| 964.42
#2013-04-04| 946.48
#2013-04-05| 924.19
#2013-04-08| 916.29
#2013-04-09| 918.69
#2013-04-10| 928.32
#2013-04-11| 940.36
#2013-04-12| 924.25
#2013-04-15| 928.83
#2013-04-16| 934.00
#2013-04-17| 930.55
#2013-04-18| 911.73
#2013-04-19| 920.48
#2013-04-22| 927.33
#2013-04-23| 920.92
#2013-04-24| 930.74
#2013-04-25| 945.10
#2013-04-26| 939.69
#2013-04-29| 940.63
#2013-04-30| 958.17
#2013-05-01| 958.17
#2013-05-02| 955.20
#2013-05-03| 962.93
#2013-05-06| 963.16
#2013-05-07| 959.37
#2013-05-08| 964.43
#2013-05-09| 973.60
#2013-05-10| 943.24
#2013-05-13| 940.99
#2013-05-14| 957.61
#2013-05-15| 951.91
#2013-05-16| 960.41
#2013-05-17| 960.41
#2013-05-20| 961.57
#2013-05-21| 965.37
#2013-05-22| 969.54
#2013-05-23| 944.60
#2013-05-24| 948.25
#2013-05-27| 955.84
#2013-05-28| 953.40
#2013-05-29| 957.51
#2013-05-30| 965.33
#2013-05-31| 963.91
#2013-06-03| 960.81
#2013-06-04| 967.02
#2013-06-05| 958.06
#2013-06-06| 958.06
#2013-06-07| 934.59
#2013-06-10| 929.73
#2013-06-11| 916.96
#2013-06-12| 911.29
#2013-06-13| 896.37
#2013-06-14| 906.18
#2013-06-17| 904.44
#2013-06-18| 910.24
#2013-06-19| 904.23
#2013-06-20| 874.23
#2013-06-21| 855.80
#2013-06-24| 839.44
#2013-06-25| 834.03
#2013-06-26| 838.31
#2013-06-27| 869.12
#2013-06-28| 888.15
#2013-07-01| 891.48
#2013-07-02| 888.84
#2013-07-03| 866.42
#2013-07-04| 875.47
#2013-07-05| 867.30
#2013-07-08| 851.52
#2013-07-09| 865.84
#2013-07-10| 868.62
#2013-07-11| 907.97
#2013-07-12| 901.57
#2013-07-15| 906.26
#2013-07-16| 904.63
#2013-07-17| 912.52
#2013-07-18| 900.27
#2013-07-19| 899.72
#2013-07-22| 905.14
#2013-07-23| 920.54
#2013-07-24| 928.30
#2013-07-25| 925.30
#2013-07-26| 929.40
#2013-07-29| 924.79
#2013-07-30| 931.05
#2013-07-31| 920.89
#2013-08-01| 923.13
#2013-08-02| 925.40
#2013-08-05| 929.25
#2013-08-06| 922.67
#2013-08-07| 904.22
#2013-08-08| 910.68
#2013-08-09| 911.26
#2013-08-12| 912.42
#2013-08-13| 929.92
#2013-08-14| 933.54
#2013-08-15| 933.54
#2013-08-16| 936.29
#2013-08-19| 932.70
#2013-08-20| 915.03
#2013-08-21| 908.15
#2013-08-22| 896.73
#2013-08-23| 913.40
#2013-08-26| 925.76
#2013-08-27| 922.83
#2013-08-28| 922.93
#2013-08-29| 939.88
#2013-08-30| 952.64
#2013-09-02| 957.84
#2013-09-03| 962.50
#2013-09-04| 966.65
#2013-09-05| 972.43
#2013-09-06| 979.38
#2013-09-09| 994.58
#2013-09-10|1007.30
#2013-09-11|1009.66
#2013-09-12|1009.53
#2013-09-13|1002.13
#2013-09-16|1018.81
#2013-09-17|1010.50
#2013-09-18|1010.50
#2013-09-19|1010.50
#2013-09-20|1010.50
#2013-09-23|1021.47
#2013-09-24|1022.41
#2013-09-25|1012.69
#2013-09-26|1018.62
#2013-09-27|1021.20
#2013-09-30|1012.47
#2013-10-01|1016.16
#2013-10-02|1019.21
#2013-10-03|1019.21
#2013-10-04|1023.45
#2013-10-07|1023.13
#2013-10-08|1026.37
#2013-10-09|1026.37
#2013-10-10|1026.65
#2013-10-11|1041.59
#2013-10-14|1039.64
#2013-10-15|1057.46
#2013-10-16|1055.11
#2013-10-17|1062.99
#2013-10-18|1071.98
#2013-10-21|1070.32
#2013-10-22|1071.17
#2013-10-23|1063.69
#2013-10-24|1063.37
#2013-10-25|1056.36
#2013-10-28|1067.39
#2013-10-29|1070.26
#2013-10-30|1076.38
#2013-10-31|1058.33
#2013-11-01|1065.83
#2013-11-04|1056.32
#2013-11-05|1052.25
#2013-11-06|1051.17
#2013-11-07|1045.69
#2013-11-08|1029.61
#2013-11-11|1022.11
#2013-11-12|1034.87
#2013-11-13|1013.55
#2013-11-14|1020.62
#2013-11-15|1047.36
#2013-11-18|1057.51
#2013-11-19|1070.43
#2013-11-20|1058.25
#2013-11-21|1039.78
#2013-11-22|1047.77
#2013-11-25|1051.88
#2013-11-26|1057.33
#2013-11-27|1059.03
#2013-11-28|1069.15
#2013-11-29|1071.51
#2013-12-02|1065.31
#2013-12-03|1051.16
#2013-12-04|1038.92
#2013-12-05|1038.49
#2013-12-06|1037.43
#2013-12-09|1054.41
#2013-12-10|1051.56
#2013-12-11|1044.34
#2013-12-12|1040.65
#2013-12-13|1034.18
#2013-12-16|1035.44
#2013-12-17|1039.27
#2013-12-18|1043.47
#2013-12-19|1036.90
#2013-12-20|1039.76
#2013-12-23|1047.39
#2013-12-24|1048.57
#2013-12-25|1048.57
#2013-12-26|1046.55
#2013-12-27|1052.57
#2013-12-30|1053.37
#2013-12-31|1053.37
#2014-01-01|1053.37
#2014-01-02|1031.69
#2014-01-03|1014.10
#2014-01-06|1008.39
#2014-01-07|1007.41
#2014-01-08|1011.16
#2014-01-09|1004.28
#2014-01-10|1000.00
#2014-01-13|1010.84
#2014-01-14|1008.09
#2014-01-15|1006.15
#2014-01-16|1007.42
#2014-01-17|1004.24
#2014-01-20|1006.50
#2014-01-21|1010.93
#2014-01-22|1012.43
#2014-01-23| 993.41
#2014-01-24| 985.90
#2014-01-27| 970.61
#2014-01-28| 977.03
#2014-01-29| 998.52
#2014-01-30| 998.52
#2014-01-31| 999.38
#2014-02-03| 975.43
#2014-02-04| 957.73
#2014-02-05| 966.02
#2014-02-06| 974.92
#2014-02-07| 987.24
#2014-02-10| 989.96
#2014-02-11| 996.14
#2014-02-12|1006.50
#2014-02-13| 997.89
#2014-02-14|1006.96
#2014-02-17|1012.67
#2014-02-18|1008.44
#2014-02-19|1006.32
#2014-02-20| 991.73
#2014-02-21|1011.15
#2014-02-24|1004.27
#2014-02-25|1014.32
#2014-02-26|1026.24
#2014-02-27|1027.75
#2014-02-28|1030.89
#2014-03-03|1019.50
#2014-03-04|1009.65
#2014-03-05|1022.14
#2014-03-06|1030.49
#2014-03-07|1033.45
#2014-03-10|1016.99
#2014-03-11|1022.09
#2014-03-12| 999.77
#2014-03-13| 999.93
#2014-03-14| 987.13
#2014-03-17| 995.67
#2014-03-18|1000.25
#2014-03-19| 996.33
#2014-03-20| 980.53
#2014-03-21| 985.75
#2014-03-24| 993.73
#2014-03-25| 987.69
#2014-03-26|1007.39
#2014-03-27|1020.98
#2014-03-28|1024.54
#2014-03-31|1032.67
#2014-04-01|1040.59
#2014-04-02|1046.44
#2014-04-03|1046.11
#2014-04-04|1049.89
#2014-04-07|1049.95
#2014-04-08|1054.47
#2014-04-09|1066.26
#2014-04-10|1073.06
#2014-04-11|1071.41
#2014-04-14|1067.23
#2014-04-15|1062.74
#2014-04-16|1066.55
#2014-04-17|1064.41
#2014-04-18|1071.74
#2014-04-21|1068.90
#2014-04-22|1072.32
#2014-04-23|1069.85
#2014-04-24|1071.06
#2014-04-25|1054.19
#2014-04-28|1057.75
#2014-04-29|1057.24
#2014-04-30|1051.43
#2014-05-01|1051.43
#2014-05-02|1054.07
#2014-05-05|1054.07
#2014-05-06|1054.07
#2014-05-07|1051.00
#2014-05-08|1057.09
#2014-05-09|1057.00
#2014-05-12|1066.35
#2014-05-13|1079.83
#2014-05-14|1090.76
#2014-05-15|1093.12
#2014-05-16|1097.61
#2014-05-19|1103.60
#2014-05-20|1098.51
#2014-05-21|1093.26
#2014-05-22|1099.79
#2014-05-23|1098.65
#2014-05-26|1093.83
#2014-05-27|1086.55
#2014-05-28|1099.73
#2014-05-29|1101.62
#2014-05-30|1090.53
#2014-06-02|1093.28
#2014-06-03|1100.17
#2014-06-04|1100.17
#2014-06-05|1096.85
#2014-06-06|1096.85
#2014-06-09|1094.76
#2014-06-10|1106.97
#2014-06-11|1107.45
#2014-06-12|1101.86
#2014-06-13|1086.38
#2014-06-16|1086.84
#2014-06-17|1089.68
#2014-06-18|1081.43
#2014-06-19|1083.70
#2014-06-20|1067.26
#2014-06-23|1076.96
#2014-06-24|1089.80
#2014-06-25|1079.67
#2014-06-26|1092.60
#2014-06-27|1089.88
#2014-06-30|1099.02
#2014-07-01|1095.40
#2014-07-02|1107.89
#2014-07-03|1103.40
#2014-07-04|1100.21
#2014-07-07|1096.26
#2014-07-08|1095.13
#2014-07-09|1090.93
#2014-07-10|1091.40
#2014-07-11|1074.97
#2014-07-14|1078.51
#2014-07-15|1083.54
#2014-07-16|1080.16
#2014-07-17|1088.24
#2014-07-18|1087.01
#2014-07-21|1089.09
#2014-07-22|1096.08
#2014-07-23|1095.40
#2014-07-24|1091.96
#2014-07-25|1097.57
#2014-07-28|1105.57
#2014-07-29|1119.92
#2014-07-30|1133.87
#2014-07-31|1120.39
#2014-08-01|1103.48
#2014-08-04|1112.57
#2014-08-05|1109.51
#2014-08-06|1099.60
#2014-08-07|1091.49
#2014-08-08|1075.82
#2014-08-11|1088.65
#2014-08-12|1092.70
#2014-08-13|1100.56
#2014-08-14|1109.05
#2014-08-15|1109.05
#2014-08-18|1105.45
#2014-08-19|1115.75
#2014-08-20|1111.09
#2014-08-21|1092.80
#2014-08-22|1106.76
#2014-08-25|1102.23
#2014-08-26|1108.30
#2014-08-27|1114.52
#2014-08-28|1116.55
#2014-08-29|1114.78
#2014-09-01|1114.96
#2014-09-02|1096.90
#2014-09-03|1093.01
#2014-09-04|1098.66
#2014-09-05|1086.99
#2014-09-08|1086.99
#2014-09-09|1086.99
#2014-09-10|1086.99
#2014-09-11|1066.56
#2014-09-12|1073.60
#2014-09-15|1066.18
#2014-09-16|1070.93
#2014-09-17|1083.76
#2014-09-18|1063.90
#2014-09-19|1062.46
#2014-09-22|1056.00
#2014-09-23|1049.81
#2014-09-24|1049.65
#2014-09-25|1045.76
#2014-09-26|1043.94
#2014-09-29|1034.33
#2014-09-30|1027.62
#2014-10-01|1004.75
#2014-10-02| 993.58
#2014-10-03| 993.58
#2014-10-06| 984.59
#2014-10-07| 990.55
#2014-10-08| 974.35
#2014-10-09| 974.35
#2014-10-10| 963.83
#2014-10-13| 963.32
#2014-10-14| 968.74
#2014-10-15| 968.08
#2014-10-16| 964.08
#2014-10-17| 948.59
#2014-10-20| 972.25
#2014-10-21| 966.56
#2014-10-22| 980.02
#2014-10-23| 972.96
#2014-10-24| 970.64
#2014-10-27| 978.95
#2014-10-28| 977.90
#2014-10-29|1003.84
#2014-10-30| 998.55
#2014-10-31| 994.52
#2014-11-03| 982.77
#2014-11-04| 969.48
#2014-11-05| 959.72
#2014-11-06| 964.78
#2014-11-07| 955.73
#2014-11-10| 977.65
#2014-11-11| 970.88
#2014-11-12| 969.33
#2014-11-13| 963.29
#2014-11-14| 951.61
#2014-11-17| 957.48
#2014-11-18| 962.90
#2014-11-19| 955.20
#2014-11-20| 943.11
#2014-11-21| 947.69
#2014-11-24| 958.82
#2014-11-25| 956.60
#2014-11-26| 961.86
#2014-11-27| 978.18
#2014-11-28| 972.18
#2014-12-01| 959.54
#2014-12-02| 963.66
#2014-12-03| 959.59
#2014-12-04| 965.16
#2014-12-05| 967.21
#2014-12-08| 961.96
#2014-12-09| 969.89
#2014-12-10| 959.46
#2014-12-11| 945.50
#2014-12-12| 945.91
#2014-12-15| 948.58
#2014-12-16| 953.51
#2014-12-17| 942.20
#2014-12-18| 936.83
#2014-12-19| 953.89
#2014-12-22| 966.33
#2014-12-23| 958.12
#2014-12-24| 962.40
#2014-12-25| 962.40
#2014-12-26| 965.47
#2014-12-29| 953.07
#2014-12-30| 943.69
#2014-12-31| 943.69
#2015-01-01| 943.69
#2015-01-02| 942.59
#2015-01-05| 934.77
#2015-01-06| 927.75
#2015-01-07| 929.36
#2015-01-08| 946.37
#2015-01-09| 960.32
#2015-01-12| 965.62
#2015-01-13| 967.07
#2015-01-14| 967.04
#2015-01-15| 964.79
#2015-01-16| 955.88
#2015-01-19| 964.68
#2015-01-20| 964.89
#2015-01-21| 975.95
#2015-01-22| 972.80
#2015-01-23| 981.05
#2015-01-26| 983.70
#2015-01-27| 992.44
#2015-01-28| 988.64
#2015-01-29| 974.40
#2015-01-30| 975.08
#2015-02-02| 970.16
#2015-02-03| 973.58
#2015-02-04| 990.33
#2015-02-05| 977.22
#2015-02-06| 980.99
#2015-02-09| 974.40
#2015-02-10| 973.35
#2015-02-11| 968.22
#2015-02-12| 953.39
#2015-02-13| 974.37
#2015-02-16| 970.69
#2015-02-17| 972.86
#2015-02-18| 972.86
#2015-02-19| 972.86
#2015-02-20| 972.86
#2015-02-23| 968.94
#2015-02-24| 969.96
#2015-02-25| 986.57
#2015-02-26| 987.48
#2015-02-27| 980.69
#2015-03-02| 987.33
#2015-03-03| 995.54
#2015-03-04| 994.62
#2015-03-05| 989.58
#2015-03-06|1000.73
#2015-03-09| 976.20
#2015-03-10| 963.02
#2015-03-11| 963.71
#2015-03-12| 957.19
#2015-03-13| 961.91
#2015-03-16| 960.88
#2015-03-17| 983.62
#2015-03-18| 983.25
#2015-03-19| 995.37
#2015-03-20| 987.98
#2015-03-23| 996.32
#2015-03-24|1005.67
#2015-03-25|1009.46
#2015-03-26| 989.56
#2015-03-27| 991.27
#2015-03-30| 992.16
#2015-03-31| 993.91
#2015-04-01| 990.30
#2015-04-02| 996.04
#2015-04-03|1011.99
#2015-04-06|1015.02
#2015-04-07|1011.93
#2015-04-08|1016.53
#2015-04-09|1013.91
#2015-04-10|1028.54
#2015-04-13|1029.68
#2015-04-14|1042.28
#2015-04-15|1038.03
#2015-04-16|1055.62
#2015-04-17|1059.83
#2015-04-20|1064.75
#2015-04-21|1058.45
#2015-04-22|1064.19
#2015-04-23|1076.35
#2015-04-24|1070.62
#2015-04-27|1072.15
#2015-04-28|1067.87
#2015-04-29|1068.02
#2015-04-30|1060.17
#2015-05-01|1060.17
#2015-05-04|1057.50
#2015-05-05|1057.50
#2015-05-06|1042.49
#2015-05-07|1027.60
#2015-05-08|1020.87
#2015-05-11|1019.61
#2015-05-12|1014.86
#2015-05-13|1016.42
#2015-05-14|1028.75
#2015-05-15|1023.73
#2015-05-18|1025.67
#2015-05-19|1027.36
#2015-05-20|1031.16
#2015-05-21|1021.32
#2015-05-22|1036.95
#2015-05-25|1030.24
#2015-05-26|1024.64
#2015-05-27| 999.64
#2015-05-28| 999.46
#2015-05-29| 999.54
#2015-06-01| 990.00
#2015-06-02| 976.74
#2015-06-03| 976.30
#2015-06-04| 976.41
#2015-06-05| 976.42
#2015-06-08| 961.90
#2015-06-09| 960.84
#2015-06-10| 964.19
#2015-06-11| 963.71
#2015-06-12| 957.22
#2015-06-15| 950.71
#2015-06-16| 942.04
#2015-06-17| 946.73
#2015-06-18| 956.13
#2015-06-19| 956.49
#2015-06-22| 969.02
#2015-06-23| 977.87
#2015-06-24| 977.06
#2015-06-25| 968.15
#2015-06-26| 965.30
#2015-06-29| 947.72
#2015-06-30| 959.62
#2015-07-01| 967.71
#2015-07-02| 962.55
#2015-07-03| 958.37
#2015-07-06| 930.62
#2015-07-07| 928.43
#2015-07-08| 911.18
#2015-07-09| 918.79
#2015-07-10| 921.24
#2015-07-13| 932.05
#2015-07-14| 915.43
#2015-07-15| 918.38
#2015-07-16| 922.99
#2015-07-17| 920.43
#2015-07-20| 910.53
#2015-07-21| 911.24
#2015-07-22| 907.22
#2015-07-23| 896.08
#2015-07-24| 885.27
#2015-07-27| 889.30
#2015-07-28| 891.38
#2015-07-29| 901.82
#2015-07-30| 884.61
#2015-07-31| 884.04
#2015-08-03| 876.67
#2015-08-04| 884.77
#2015-08-05| 875.60
#2015-08-06| 868.05
#2015-08-07| 867.39
#2015-08-10| 870.25
#2015-08-11| 854.37
#2015-08-12| 845.23
#2015-08-13| 854.70
#2015-08-14| 854.70
#2015-08-17| 840.11
#2015-08-18| 840.13
#2015-08-19| 838.26
#2015-08-20| 829.59
#2015-08-21| 807.00
#2015-08-24| 782.37
#2015-08-25| 791.10
#2015-08-26| 811.08
#2015-08-27| 816.08
#2015-08-28| 836.79
#2015-08-31| 832.76
#2015-09-01| 829.43
#2015-09-02| 824.85
#2015-09-03| 821.78
#2015-09-04| 812.72
#2015-09-07| 802.71
#2015-09-08| 807.34
#2015-09-09| 837.72
#2015-09-10| 841.60
#2015-09-11| 837.39
#2015-09-14| 837.07
#2015-09-15| 835.77
#2015-09-16| 862.68
#2015-09-17| 871.99
#2015-09-18| 879.92
#2015-09-21| 854.28
#2015-09-22| 857.97
#2015-09-23| 834.05
#2015-09-24| 832.50
#2015-09-25| 827.88
#2015-09-28| 827.88
#2015-09-29| 827.88
#2015-09-30| 848.10
#2015-10-01| 860.93
#2015-10-02| 852.58
#2015-10-05| 860.09
#2015-10-06| 874.23
#2015-10-07| 895.74
#2015-10-08| 906.64
#2015-10-09| 906.64
#2015-10-12| 918.50
#2015-10-13| 912.82
#2015-10-14| 912.69
#2015-10-15| 937.10
#2015-10-16| 936.34
#2015-10-19| 943.74
#2015-10-20| 939.58
#2015-10-21| 940.82
#2015-10-22| 930.66
#2015-10-23| 950.94
#2015-10-26| 945.79
#2015-10-27| 946.69
#2015-10-28| 946.94
#2015-10-29| 937.51
#2015-10-30| 948.51
#2015-11-02| 957.35
#2015-11-03| 964.31
#2015-11-04| 964.84
#2015-11-05| 957.72
#2015-11-06| 950.41
#2015-11-09| 936.34
#2015-11-10| 924.27
#2015-11-11| 927.28
#2015-11-12| 921.49
#2015-11-13| 907.97
#2015-11-16| 885.57
#2015-11-17| 896.49
#2015-11-18| 897.67
#2015-11-19| 917.61
#2015-11-20| 921.46
#2015-11-23| 922.40
#2015-11-24| 932.02
#2015-11-25| 936.41
#2015-11-26| 944.47
#2015-11-27| 938.34
#2015-11-30| 914.33
#2015-12-01| 933.08
#2015-12-02| 918.84
#2015-12-03| 911.15
#2015-12-04| 908.12
#2015-12-07| 893.82
#2015-12-08| 880.49
#2015-12-09| 880.26
#2015-12-10| 883.54
#2015-12-11| 884.59
#2015-12-14| 873.27
#2015-12-15| 877.09
#2015-12-16| 899.58
#2015-12-17| 898.42
#2015-12-18| 889.85
#2015-12-21| 896.81
#2015-12-22| 907.42
#2015-12-23| 910.86
#2015-12-24| 909.91
#2015-12-25| 909.91
#2015-12-28| 897.82
#2015-12-29| 892.61
#2015-12-30| 887.64
#2015-12-31| 887.64
#2016-01-01| 887.64
#2016-01-04| 854.62
#2016-01-05| 859.69
#2016-01-06| 844.92
#2016-01-07| 832.84
#2016-01-08| 840.55
#2016-01-11| 822.67
#2016-01-12| 820.59
#2016-01-13| 835.51
#2016-01-14| 821.61
#2016-01-15| 812.63
#2016-01-18| 814.72
#2016-01-19| 826.37
#2016-01-20| 800.82
#2016-01-21| 797.60
#2016-01-22| 825.09
#2016-01-25| 834.02
#2016-01-26| 815.51
#2016-01-27| 831.36
#2016-01-28| 828.35
#2016-01-29| 841.33
#2016-02-01| 846.34
#2016-02-02| 830.75
#2016-02-03| 816.25
#2016-02-04| 843.68
#2016-02-05| 850.00
#2016-02-08| 850.16
#2016-02-09| 850.16
#2016-02-10| 850.16
#2016-02-11| 822.07
#2016-02-12| 811.01
#2016-02-15| 825.14
#2016-02-16| 830.42
#2016-02-17| 826.50
#2016-02-18| 835.85
#2016-02-19| 832.22
#2016-02-22| 829.82
#2016-02-23| 832.75
#2016-02-24| 829.97
#2016-02-25| 828.53
#2016-02-26| 827.51
#2016-02-29| 827.05
#2016-03-01| 827.18
#2016-03-02| 850.52
#2016-03-03| 866.15
#2016-03-04| 872.30
#2016-03-07| 874.69
#2016-03-08| 863.36
#2016-03-09| 857.20
#2016-03-10| 876.91
#2016-03-11| 888.23
#2016-03-14| 896.14
#2016-03-15| 893.32
#2016-03-16| 891.77
#2016-03-17| 912.70
#2016-03-18| 924.28
#2016-03-21| 923.62
#2016-03-22| 935.51
#2016-03-23| 928.87
#2016-03-24| 921.11
#2016-03-25| 919.03
#2016-03-28| 920.00
#2016-03-29| 928.02
#2016-03-30| 942.75
#2016-03-31| 945.51
#2016-04-01| 923.65
#2016-04-04| 934.88
#2016-04-05| 915.09
#2016-04-06| 919.93
#2016-04-07| 923.84
#2016-04-08| 919.34
#2016-04-11| 926.52
#2016-04-12| 933.25
#2016-04-13| 933.25
#2016-04-14| 942.12
#2016-04-15| 950.80
#2016-04-18| 946.53
#2016-04-19| 955.71
#2016-04-20| 953.75
#2016-04-21| 962.94
#2016-04-22| 950.42
#2016-04-25| 946.81
#2016-04-26| 947.88
#2016-04-27| 948.95
#2016-04-28| 945.07
#2016-04-29| 938.90
#2016-05-02| 934.73
#2016-05-03| 936.16
#2016-05-04| 924.68
#2016-05-05| 924.68
#2016-05-06| 924.68
#2016-05-09| 914.02
#2016-05-10| 913.11
#2016-05-11| 914.77
#2016-05-12| 914.48
#2016-05-13| 899.18
#2016-05-16| 893.04
#2016-05-17| 899.19
#2016-05-18| 887.15
#2016-05-19| 879.40
#2016-05-20| 878.76
#2016-05-23| 889.38
#2016-05-24| 874.44
#2016-05-25| 896.39
#2016-05-26| 896.61
#2016-05-27| 901.49
#2016-05-30| 891.37
#2016-05-31| 899.20
#2016-06-01| 900.72
#2016-06-02| 909.72
#2016-06-03| 911.78
#2016-06-06| 911.78
#2016-06-07| 940.88
#2016-06-08| 953.44
#2016-06-09| 954.90
#2016-06-10| 941.48
#2016-06-13| 915.53
#2016-06-14| 914.99
#2016-06-15| 916.34
#2016-06-16| 913.33
#2016-06-17| 913.18
#2016-06-20| 935.08
#2016-06-21| 940.50
#2016-06-22| 947.58
#2016-06-23| 948.84
#2016-06-24| 901.92
#2016-06-27| 898.87
#2016-06-28| 908.95
#2016-06-29| 924.68
#2016-06-30| 941.60
#2016-07-01| 958.55
#2016-07-04| 961.42
#2016-07-05| 951.88
#2016-07-06| 921.86
#2016-07-07| 941.99
#2016-07-08| 932.43
#2016-07-11| 958.24
#2016-07-12| 956.34
#2016-07-13| 966.13
#2016-07-14| 977.23
#2016-07-15| 986.29
#2016-07-18| 985.81
#2016-07-19| 985.32
#2016-07-20| 979.50
#2016-07-21| 982.74
#2016-07-22| 980.33
#2016-07-25| 980.70
#2016-07-26| 990.94
#2016-07-27| 990.70
#2016-07-28| 995.79
#2016-07-29|1000.15
#2016-08-01|1022.18
#2016-08-02|1012.21
#2016-08-03| 991.82
#2016-08-04| 998.32
#2016-08-05|1015.64
#2016-08-08|1025.44
#2016-08-09|1033.74
#2016-08-10|1041.53
#2016-08-11|1040.88
#2016-08-12|1036.32
#2016-08-15|1036.32
#2016-08-16|1047.88
#2016-08-17|1032.52
#2016-08-18|1046.16
#2016-08-19|1041.20
#2016-08-22|1028.02
#2016-08-23|1043.79
#2016-08-24|1031.30
#2016-08-25|1035.41
#2016-08-26|1031.13
#2016-08-29|1025.03
#2016-08-30|1033.34
#2016-08-31|1034.77
#2016-09-01|1022.58
#2016-09-02|1029.66
#2016-09-05|1052.28
#2016-09-06|1061.22
#2016-09-07|1072.35
#2016-09-08|1073.68
#2016-09-09|1050.00
#2016-09-12|1002.24
#2016-09-13|1008.29
#2016-09-14|1008.29
#2016-09-15|1008.29
#2016-09-16|1008.29
#2016-09-19|1018.97
#2016-09-20|1023.66
#2016-09-21|1030.19
#2016-09-22|1054.44
#2016-09-23|1050.26
#2016-09-26|1040.64
#2016-09-27|1057.92
#2016-09-28|1052.19
#2016-09-29|1059.74
#2016-09-30|1047.16
#2016-10-03|1047.16
#2016-10-04|1048.80
#2016-10-05|1043.16
#2016-10-06|1058.76
#2016-10-07|1052.48
#2016-10-10|1055.97
#2016-10-11|1018.43
#2016-10-12|1014.68
#2016-10-13| 998.87
#2016-10-14|1006.89
#2016-10-17|1008.16
#2016-10-18|1022.65
#2016-10-19|1031.64
#2016-10-20|1028.05
#2016-10-21|1015.50
#2016-10-24|1028.74
#2016-10-25|1023.35
#2016-10-26|1011.30
#2016-10-27|1008.11
#2016-10-28|1008.81
#2016-10-31|1009.57
#2016-11-01|1015.01
#2016-11-02| 995.72
#2016-11-03|1001.84
#2016-11-04| 997.10
#2016-11-07|1004.09
#2016-11-08|1013.47
#2016-11-09| 978.98
#2016-11-10| 999.75
#2016-11-11| 969.88
#2016-11-14| 952.67
#2016-11-15| 950.06
#2016-11-16| 956.00
#2016-11-17| 951.95
#2016-11-18| 948.28
#2016-11-21| 945.61
#2016-11-22| 967.31
#2016-11-23| 974.28
#2016-11-24| 966.68
#2016-11-25| 969.28
#2016-11-28| 980.18
#2016-11-29| 979.13
#2016-11-30| 989.31
#2016-12-01| 990.15
#2016-12-02| 979.60
#2016-12-05| 975.73
#2016-12-06| 992.49
#2016-12-07| 999.49
#2016-12-08|1026.85
#2016-12-09|1017.08
#2016-12-12|1010.24
#2016-12-13|1015.18
#2016-12-14|1015.66
#2016-12-15|1003.64
#2016-12-16|1006.77
#2016-12-19|1003.33
#2016-12-20|1000.55
#2016-12-21| 997.84
#2016-12-22| 992.77
#2016-12-23| 986.50
#2016-12-26| 989.21
#2016-12-27| 988.26
#2016-12-28| 976.14
#2016-12-29| 980.37
#2016-12-30| 980.37
#2017-01-02| 981.55
#2017-01-03| 994.41
#2017-01-04| 992.22
#2017-01-05|1002.28
#2017-01-06|1002.48
#2017-01-09| 995.36
#2017-01-10|1006.79
#2017-01-11|1023.40
#2017-01-12|1040.16
#2017-01-13|1036.78
#2017-01-16|1022.24
#2017-01-17|1033.51
#2017-01-18|1038.68
#2017-01-19|1034.46
#2017-01-20|1035.80
#2017-01-23|1044.89
#2017-01-24|1045.93
#2017-01-25|1054.42
#2017-01-26|1075.80
#2017-01-27|1077.09
#2017-01-30|1077.09
#2017-01-31|1063.00
#2017-02-01|1070.64
#2017-02-02|1078.58
#2017-02-03|1081.14
#2017-02-06|1092.36
#2017-02-07|1082.67
#2017-02-08|1073.81
#2017-02-09|1074.49
#2017-02-10|1073.41
#2017-02-13|1071.08
#2017-02-14|1079.42
#2017-02-15|1078.37
#2017-02-16|1081.84
#2017-02-17|1076.18
#2017-02-20|1083.08
#2017-02-21|1093.37
#2017-02-22|1100.17
#2017-02-23|1104.81
#2017-02-24|1097.49
#2017-02-27|1089.40
#2017-02-28|1098.03
#2017-03-01|1098.09
#2017-03-02|1103.22
#2017-03-03|1078.76
#2017-03-06|1080.71
#2017-03-07|1095.40
#2017-03-08|1097.40
#2017-03-09|1082.92
#2017-03-10|1086.43
#2017-03-13|1112.27
#2017-03-14|1121.46
#2017-03-15|1126.73
#2017-03-16|1146.57
#2017-03-17|1155.92
#2017-03-20|1161.62
#2017-03-21|1176.29
#2017-03-22|1168.44
#2017-03-23|1166.99
#2017-03-24|1161.51
#2017-03-27|1162.75
#2017-03-28|1165.31
#2017-03-29|1168.43
#2017-03-30|1165.72
#2017-03-31|1156.94
#2017-04-03|1164.13
#2017-04-04|1156.53
#2017-04-05|1154.58
#2017-04-06|1139.48
#2017-04-07|1134.76
#2017-04-10|1122.42
#2017-04-11|1110.68
#2017-04-12|1118.33
#2017-04-13|1142.02
#2017-04-14|1134.30
#2017-04-17|1127.59
#2017-04-18|1123.12
#2017-04-19|1116.89
#2017-04-20|1119.65
#2017-04-21|1135.53
#2017-04-24|1148.50
#2017-04-25|1171.00
#2017-04-26|1176.42
#2017-04-27|1178.02
#2017-04-28|1174.17
#2017-05-01|1174.21
#2017-05-02|1193.35
#2017-05-03|1193.35
#2017-05-04|1201.90
#2017-05-05|1201.90
#2017-05-08|1234.85
#2017-05-09|1234.85
#2017-05-10|1208.39
#2017-05-11|1227.56
#2017-05-12|1224.82
#2017-05-15|1232.91
#2017-05-16|1245.36
#2017-05-17|1243.07
#2017-05-18|1231.76
#2017-05-19|1222.91
#2017-05-22|1243.27
#2017-05-23|1238.91
#2017-05-24|1237.38
#2017-05-25|1262.73
#2017-05-26|1265.75
#2017-05-29|1262.34
#2017-05-30|1246.39
#2017-05-31|1252.40
#2017-06-01|1248.38
#2017-06-02|1268.08
#2017-06-05|1271.50
#2017-06-06|1271.50
#2017-06-07|1257.14
#2017-06-08|1261.20
#2017-06-09|1275.43
#2017-06-12|1257.20
#2017-06-13|1261.66
#2017-06-14|1266.54
#2017-06-15|1263.44
#2017-06-16|1253.48
#2017-06-19|1264.76
#2017-06-20|1271.70
#2017-06-21|1253.34
#2017-06-22|1266.28
#2017-06-23|1270.11
#2017-06-26|1281.70
#2017-06-27|1283.46
#2017-06-28|1268.92
#2017-06-29|1278.11
#2017-06-30|1269.57
#2017-07-03|1268.81
#2017-07-04|1256.70
#2017-07-05|1263.43
#2017-07-06|1258.17
#2017-07-07|1252.54
#2017-07-10|1263.24
#2017-07-11|1271.35
#2017-07-12|1280.40
#2017-07-13|1303.44
#2017-07-14|1311.12
#2017-07-17|1322.16
#2017-07-18|1328.02
#2017-07-19|1331.51
#2017-07-20|1333.54
#2017-07-21|1348.79
#2017-07-24|1353.53
#2017-07-25|1341.48
#2017-07-26|1328.42
#2017-07-27|1343.38
#2017-07-28|1302.67
#2017-07-31|1311.46
#2017-08-01|1316.76
#2017-08-02|1317.85
#2017-08-03|1289.07
#2017-08-04|1297.37
#2017-08-07|1298.03
#2017-08-08|1299.92
#2017-08-09|1268.97
#2017-08-10|1255.75
#2017-08-11|1228.27
#2017-08-14|1243.66
#2017-08-15|1243.68
#2017-08-16|1255.56
#2017-08-17|1270.15
#2017-08-18|1262.74
#2017-08-21|1264.77
#2017-08-22|1275.91
#2017-08-23|1281.27
#2017-08-24|1288.59
#2017-08-25|1288.05
#2017-08-28|1287.13
#2017-08-29|1277.45
#2017-08-30|1284.67
#2017-08-31|1274.58
#2017-09-01|1278.83
#2017-09-04|1252.24
#2017-09-05|1256.08
#2017-09-06|1250.39
#2017-09-07|1273.66
#2017-09-08|1282.06
#2017-09-11|1289.60
#2017-09-12|1294.85
#2017-09-13|1293.93
#2017-09-14|1299.69
#2017-09-15|1306.96
#2017-09-18|1341.05
#2017-09-19|1332.49
#2017-09-20|1337.98
#2017-09-21|1334.33
#2017-09-22|1326.41
#2017-09-25|1336.10
#2017-09-26|1313.32
#2017-09-27|1307.47
#2017-09-28|1296.27
#2017-09-29|1309.03
#2017-10-02|1309.03
#2017-10-03|1309.03
#2017-10-04|1309.03
#2017-10-05|1309.03
#2017-10-06|1309.03
#2017-10-09|1309.03
#2017-10-10|1351.14
#2017-10-11|1371.38
#2017-10-12|1380.92
#2017-10-13|1383.12
#2017-10-16|1385.17
#2017-10-17|1385.81
#2017-10-18|1387.54
#2017-10-19|1369.02
#2017-10-20|1383.38
#2017-10-23|1388.92
#2017-10-24|1390.19
#2017-10-25|1388.83
#2017-10-26|1376.22
#2017-10-27|1380.36
#2017-10-30|1393.18
#2017-10-31|1416.71
#2017-11-01|1452.93
#2017-11-02|1447.71
#2017-11-03|1450.85
#2017-11-06|1441.76
#2017-11-07|1440.42
#2017-11-08|1440.78
#2017-11-09|1436.92
#2017-11-10|1431.17
#2017-11-13|1422.25
#2017-11-14|1420.31
#2017-11-15|1423.27
#2017-11-16|1448.49
#2017-11-17|1452.94
#2017-11-20|1440.82
#2017-11-21|1449.75
#2017-11-22|1470.00
#2017-11-23|1469.03
#2017-11-24|1472.78
#2017-11-27|1435.40
#2017-11-28|1447.27
#2017-11-29|1454.06
#2017-11-30|1413.25
#2017-12-01|1414.95
#2017-12-04|1427.91
#2017-12-05|1431.97
#2017-12-06|1399.07
#2017-12-07|1398.78
#2017-12-08|1406.91
#2017-12-11|1408.83
#2017-12-12|1405.95
#2017-12-13|1412.21
#2017-12-14|1409.94
#2017-12-15|1411.79
#2017-12-18|1416.29
#2017-12-19|1424.22
#2017-12-20|1422.77
#2017-12-21|1391.19
#2017-12-22|1403.44
#2017-12-25|1403.44
#2017-12-26|1392.57
#2017-12-27|1407.52
#2017-12-28|1434.93
#2017-12-29|1434.93
#2018-01-01|1434.93
#2018-01-02|1451.79
#2018-01-03|1456.46
#2018-01-04|1449.43
#2018-01-05|1471.62
#2018-01-08|1480.78
#2018-01-09|1467.70
#2018-01-10|1441.73
#2018-01-11|1434.55
#2018-01-12|1452.61
#2018-01-15|1460.18
#2018-01-16|1476.20
#2018-01-17|1458.40
#2018-01-18|1459.84
#2018-01-19|1459.78
#2018-01-22|1436.13
#2018-01-23|1458.04
#2018-01-24|1457.47
#2018-01-25|1489.18
#2018-01-26|1488.90
#2018-01-29|1503.42
#2018-01-30|1467.23
#2018-01-31|1476.17
#2018-02-01|1468.50
#2018-02-02|1429.76
#2018-02-05|1408.88
#2018-02-06|1382.71
#2018-02-07|1354.58
#2018-02-08|1359.44
#2018-02-09|1324.85
#2018-02-12|1355.30
#2018-02-13|1375.01
#2018-02-14|1405.86
#2018-02-15|1406.15
#2018-02-16|1406.15
#2018-02-19|1423.56
#2018-02-20|1397.98
#2018-02-21|1400.05
#2018-02-22|1378.09
#2018-02-23|1404.67
#2018-02-26|1414.55
#2018-02-27|1419.04
#2018-02-28|1389.77
#2018-03-01|1390.03
#2018-03-02|1374.55
#2018-03-05|1357.68
#2018-03-06|1392.87
#2018-03-07|1406.71
#2018-03-08|1423.80
#2018-03-09|1436.72
#2018-03-12|1456.00
#2018-03-13|1471.52
#2018-03-14|1471.08
#2018-03-15|1469.99
#2018-03-16|1468.84
#2018-03-19|1449.42
#2018-03-20|1461.18
#2018-03-21|1454.82
#2018-03-22|1462.82
#2018-03-23|1400.56
#2018-03-26|1412.10
#2018-03-27|1430.46
#2018-03-28|1407.37
#2018-03-29|1424.17
#2018-03-30|1425.79
#2018-04-02|1432.39
#2018-04-03|1430.18
#2018-04-04|1401.46
#2018-04-05|1426.65
#2018-04-06|1406.34
#2018-04-09|1419.26
#2018-04-10|1422.37
#2018-04-11|1417.38
#2018-04-12|1414.76
#2018-04-13|1423.48
#2018-04-16|1420.49
#2018-04-17|1426.13
#2018-04-18|1446.43
#2018-04-19|1467.38
#2018-04-20|1445.00
#2018-04-23|1444.51
#2018-04-24|1420.34
#2018-04-25|1408.75
#2018-04-26|1429.53
#2018-04-27|1451.00
#2018-04-30|1471.82
#2018-05-01|1471.82
#2018-05-02|1453.18
#2018-05-03|1447.05
#2018-05-04|1423.93
#2018-05-07|1423.93
#2018-05-08|1424.72
#2018-05-09|1406.47
#2018-05-10|1427.90
#2018-05-11|1435.69
#2018-05-14|1428.69
#2018-05-15|1405.87
#2018-05-16|1409.28
#2018-05-17|1396.15
#2018-05-18|1405.20
#2018-05-21|1400.59
#2018-05-22|1400.59
#2018-05-23|1422.22
#2018-05-24|1417.61
#2018-05-25|1429.61
#2018-05-28|1432.39
#2018-05-29|1413.79
#2018-05-30|1373.30
#2018-05-31|1386.86
#2018-06-01|1402.67
#2018-06-04|1412.91
#2018-06-05|1419.01
#2018-06-06|1419.01
#2018-06-07|1428.03
#2018-06-08|1407.29
#2018-06-11|1415.46
#2018-06-12|1409.55
#2018-06-13|1409.55
#2018-06-14|1376.92
#2018-06-15|1345.29
#2018-06-18|1322.41
#2018-06-19|1304.49
#2018-06-20|1319.31
#2018-06-21|1298.71
#2018-06-22|1316.56
#2018-06-25|1301.30
#2018-06-26|1303.08
#2018-06-27|1302.03
#2018-06-28|1273.64
#2018-06-29|1290.45
#2018-07-02|1257.36
#2018-07-03|1261.12
#2018-07-04|1261.01
#2018-07-05|1255.38
#2018-07-06|1258.18
#2018-07-09|1275.31
#2018-07-10|1277.19
#2018-07-11|1265.48
#2018-07-12|1256.74
#2018-07-13|1275.52
#2018-07-16|1265.07
#2018-07-17|1268.92
#2018-07-18|1262.71
#2018-07-19|1261.68
#2018-07-20|1266.94
#2018-07-23|1257.10
#2018-07-24|1254.62
#2018-07-25|1260.16
#2018-07-26|1278.02
#2018-07-27|1283.69
#2018-07-30|1279.34
#2018-07-31|1280.03
#2018-08-01|1285.41
#2018-08-02|1256.14
#2018-08-03|1261.90
#2018-08-06|1265.27
#2018-08-07|1276.32
#2018-08-08|1282.78
#2018-08-09|1287.79
#2018-08-10|1254.18
#2018-08-13|1234.73
#2018-08-14|1244.99
#2018-08-15|1244.99
#2018-08-16|1229.40
#2018-08-17|1235.92
#2018-08-20|1237.23
#2018-08-21|1258.04
#2018-08-22|1267.17
#2018-08-23|1268.92
#2018-08-24|1276.38
#2018-08-27|1289.21
#2018-08-28|1295.07
#2018-08-29|1298.82
#2018-08-30|1303.29
#2018-08-31|1309.55
#2018-09-03|1298.67
#2018-09-04|1299.05
#2018-09-05|1272.88
#2018-09-06|1265.47
#2018-09-07|1256.07
#2018-09-10|1253.11
#2018-09-11|1249.18
#2018-09-12|1242.57
#2018-09-13|1246.45
#2018-09-14|1278.57
#2018-09-17|1257.61
#2018-09-18|1266.15
#2018-09-19|1274.03
#2018-09-20|1288.51
#2018-09-21|1301.83
#2018-09-24|1301.83
#2018-09-25|1301.83
#2018-09-26|1301.83
#2018-09-27|1311.68
#2018-09-28|1306.10
#2018-10-01|1302.26
#2018-10-02|1275.39
#2018-10-03|1275.39
#2018-10-04|1241.84
#2018-10-05|1239.38
#2018-10-08|1231.95
#2018-10-09|1231.95
#2018-10-10|1225.95
#2018-10-11|1161.04
#2018-10-12|1194.23
#2018-10-15|1181.26
#2018-10-16|1186.61
#2018-10-17|1201.75
#2018-10-18|1182.06
#2018-10-19|1190.00
#2018-10-22|1196.04
#2018-10-23|1159.44
#2018-10-24|1158.71
#2018-10-25|1130.70
#2018-10-26|1114.71
#2018-10-29|1110.43
#2018-10-30|1122.19
#2018-10-31|1128.71
#2018-11-01|1124.01
#2018-11-02|1183.91
#2018-11-05|1170.46
#2018-11-06|1174.78
#2018-11-07|1175.02
#2018-11-08|1186.49
#2018-11-09|1172.84
#2018-11-12|1169.42
#2018-11-13|1161.15
#2018-11-14|1155.96
#2018-11-15|1169.88
#2018-11-16|1169.70
#2018-11-19|1168.43
#2018-11-20|1156.18
#2018-11-21|1141.99
#2018-11-22|1144.67
#2018-11-23|1138.16
#2018-11-26|1152.72
#2018-11-27|1163.67
#2018-11-28|1172.02
#2018-11-29|1182.44
#2018-11-30|1164.97
#2018-12-03|1199.33
#2018-12-04|1191.04
#2018-12-05|1172.80
#2018-12-06|1147.09
#2018-12-07|1154.20
#2018-12-10|1134.22
#2018-12-11|1129.24
#2018-12-12|1144.41
#2018-12-13|1152.08
#2018-12-14|1125.32
#2018-12-17|1127.66
#2018-12-18|1124.04
#2018-12-19|1139.67
#2018-12-20|1122.90
#2018-12-21|1129.09
#2018-12-24|1124.29
#2018-12-25|1124.29
#2018-12-26|1111.85
#2018-12-27|1112.88
#2018-12-28|1124.68
#2018-12-31|1124.68
#2019-01-01|1124.68
#2019-01-02|1107.24
#2019-01-03|1087.99
#2019-01-04|1097.82
#2019-01-07|1122.41
#2019-01-08|1107.18
#2019-01-09|1136.28
#2019-01-10|1141.17
#2019-01-11|1151.22
#2019-01-14|1134.28
#2019-01-15|1160.36
#2019-01-16|1167.65
#2019-01-17|1171.04
#2019-01-18|1179.47
#2019-01-21|1173.98
#2019-01-22|1164.85
#2019-01-23|1170.90
#2019-01-24|1185.27
#2019-01-25|1220.20
#2019-01-28|1224.43
#2019-01-29|1233.42
#2019-01-30|1249.60
#2019-01-31|1252.70
#2019-02-01|1250.49
#2019-02-04|1250.49
#2019-02-05|1250.49
#2019-02-06|1250.49
#2019-02-07|1242.54
#2019-02-08|1221.25
#2019-02-11|1224.69
#2019-02-12|1236.19
#2019-02-13|1245.28
#2019-02-14|1259.35
#2019-02-15|1231.75
#2019-02-18|1242.13
#2019-02-19|1234.10
#2019-02-20|1257.22
#2019-02-21|1256.09
#2019-02-22|1257.99
#2019-02-25|1263.10
#2019-02-26|1259.85
#2019-02-27|1262.55
#2019-02-28|1233.92
#2019-03-01|1234.40
#2019-03-04|1227.84
#2019-03-05|1217.34
#2019-03-06|1211.26
#2019-03-07|1209.77
#2019-03-08|1184.26
#2019-03-11|1186.87
#2019-03-12|1205.14
#2019-03-13|1192.96
#2019-03-14|1191.97
#2019-03-15|1201.47
#2019-03-18|1205.48
#2019-03-19|1207.60
#2019-03-20|1208.72
#2019-03-21|1229.30
#2019-03-22|1232.04
#2019-03-25|1202.06
#2019-03-26|1201.82
#2019-03-27|1198.63
#2019-03-28|1186.55
#2019-03-29|1192.11
#2019-04-01|1209.03
#2019-04-02|1214.65
#2019-04-03|1233.78
#2019-04-04|1233.86
#2019-04-05|1234.89
#2019-04-08|1225.28
#2019-04-09|1229.20
#2019-04-10|1236.91
#2019-04-11|1232.53
#2019-04-12|1236.26
#2019-04-15|1247.39
#2019-04-16|1250.39
#2019-04-17|1250.32
#2019-04-18|1227.43
#2019-04-19|1227.03
#2019-04-22|1222.30
#2019-04-23|1224.10
#2019-04-24|1204.13
#2019-04-25|1189.67
#2019-04-26|1184.27
#2019-04-29|1209.92
#2019-04-30|1192.55
#2019-05-01|1195.10
#2019-05-02|1201.56
#2019-05-03|1187.75
#2019-05-06|1187.75
#2019-05-07|1182.14
#2019-05-08|1171.72
#2019-05-09|1123.13
#2019-05-10|1130.26
#2019-05-13|1108.18
#2019-05-14|1105.21
#2019-05-15|1109.05
#2019-05-16|1089.34
#2019-05-17|1078.36
#2019-05-20|1084.73
#2019-05-21|1091.57
#2019-05-22|1094.53
#2019-05-23|1098.22
#2019-05-24|1088.59
#2019-05-27|1092.08
#2019-05-28|1090.82
#2019-05-29|1069.60
#2019-05-30|1086.75
#2019-05-31|1085.70
#2019-06-03|1114.38
#2019-06-04|1109.70
#2019-06-05|1115.30
#2019-06-06|1115.30
#2019-06-07|1114.55
#2019-06-10|1126.22
#2019-06-11|1135.01
#2019-06-12|1130.03
#2019-06-13|1119.88
#2019-06-14|1115.52
#2019-06-17|1112.25
#2019-06-18|1119.16
#2019-06-19|1145.33
#2019-06-20|1162.98
#2019-06-21|1159.64
#2019-06-24|1167.34
#2019-06-25|1167.61
#2019-06-26|1169.59
#2019-06-27|1176.89
#2019-06-28|1180.94
#2019-07-01|1176.26
#2019-07-02|1162.10
#2019-07-03|1142.39
#2019-07-04|1154.32
#2019-07-05|1150.85
#2019-07-08|1116.00
#2019-07-09|1116.32
#2019-07-10|1121.57
#2019-07-11|1141.75
#2019-07-12|1139.68
#2019-07-15|1140.80
#2019-07-16|1147.73
#2019-07-17|1133.42
#2019-07-18|1133.39
#2019-07-19|1154.20
#2019-07-22|1151.67
#2019-07-23|1157.18
#2019-07-24|1145.74
#2019-07-25|1145.37
#2019-07-26|1139.60
#2019-07-29|1123.61
#2019-07-30|1130.29
#2019-07-31|1115.64
#2019-08-01|1109.61
#2019-08-02|1089.27
#2019-08-05|1050.99
#2019-08-06|1035.31
#2019-08-07|1029.76
#2019-08-08|1033.03
#2019-08-09|1042.98
#2019-08-12|1041.39
#2019-08-13|1025.18
#2019-08-14|1042.77
#2019-08-15|1042.77
#2019-08-16|1041.96
#2019-08-19|1044.92
#2019-08-20|1060.91
#2019-08-21|1066.98
#2019-08-22|1053.64
#2019-08-23|1050.62
#2019-08-26|1028.93
#2019-08-27|1040.91
#2019-08-28|1046.05
#2019-08-29|1037.49
#2019-08-30|1061.39
#2019-09-02|1061.26
#2019-09-03|1052.04
#2019-09-04|1072.24
#2019-09-05|1093.99
#2019-09-06|1102.81
#2019-09-09|1115.71
#2019-09-10|1119.99
#2019-09-11|1130.49
#2019-09-12|1130.49
#2019-09-13|1130.49
#2019-09-16|1142.34
#2019-09-17|1133.69
#2019-09-18|1139.67
#2019-09-19|1147.41
#2019-09-20|1158.78
#2019-09-23|1153.95
#2019-09-24|1157.71
#2019-09-25|1141.14
#2019-09-26|1142.77
#2019-09-27|1125.95
#2019-09-30|1138.28
#2019-10-01|1139.37
#2019-10-02|1109.11
#2019-10-03|1109.11
#2019-10-04|1115.25
#2019-10-07|1116.31
#2019-10-08|1135.84
#2019-10-09|1135.84
#2019-10-10|1124.33
#2019-10-11|1142.21
#2019-10-14|1157.22
#2019-10-15|1156.70
#2019-10-16|1163.36
#2019-10-17|1160.80
#2019-10-18|1153.29
#2019-10-21|1167.31
#2019-10-22|1185.98
#2019-10-23|1180.49
#2019-10-24|1182.01
#2019-10-25|1183.15
#2019-10-28|1189.61
#2019-10-29|1196.15
#2019-10-30|1183.60
#2019-10-31|1189.98
#2019-11-01|1201.22
#2019-11-04|1226.28
#2019-11-05|1237.31
#2019-11-06|1238.71
#2019-11-07|1234.66
#2019-11-08|1229.51
#2019-11-11|1211.16
#2019-11-12|1229.37
#2019-11-13|1212.20
#2019-11-14|1222.88
#2019-11-15|1239.89
#2019-11-18|1242.87
#2019-11-19|1236.21
#2019-11-20|1216.11
#2019-11-21|1190.40
#2019-11-22|1194.12
#2019-11-25|1208.44
#2019-11-26|1206.27
#2019-11-27|1210.05
#2019-11-28|1200.37
#2019-11-29|1178.31
#2019-12-02|1179.84
#2019-12-03|1170.62
#2019-12-04|1155.63
#2019-12-05|1155.83
#2019-12-06|1171.77
#2019-12-09|1180.04
#2019-12-10|1183.17
#2019-12-11|1183.67
#2019-12-12|1213.20
#2019-12-13|1251.32
#2019-12-16|1250.55
#2019-12-17|1280.87
#2019-12-18|1278.11
#2019-12-19|1280.23
#2019-12-20|1289.04
#2019-12-23|1282.72
#2019-12-24|1274.39
#2019-12-25|1274.39
#2019-12-26|1282.21
#2019-12-27|1288.62
#2019-12-30|1285.89
#2019-12-31|1285.89
#2020-01-01|1285.89
#2020-01-02|1270.49
#2020-01-03|1262.93
#2020-01-06|1250.04
#2020-01-07|1268.75
#2020-01-08|1260.40
#2020-01-09|1296.96
#2020-01-10|1307.17
#2020-01-13|1326.34
#2020-01-14|1332.29
#2020-01-15|1320.90
#2020-01-16|1332.92
#2020-01-17|1338.83
#2020-01-20|1353.33
#2020-01-21|1326.00
#2020-01-22|1346.58
#2020-01-23|1325.74
#2020-01-24|1325.74
#2020-01-27|1326.22
#2020-01-28|1277.91
#2020-01-29|1283.52
#2020-01-30|1249.90
#2020-01-31|1227.31
#2020-02-03|1231.72
#2020-02-04|1266.57
#2020-02-05|1271.14
#2020-02-06|1320.36
#2020-02-07|1303.54
#2020-02-10|1297.06
#2020-02-11|1315.06
#2020-02-12|1326.66
#2020-02-13|1322.75
#2020-02-14|1336.45
#2020-02-17|1334.35
#2020-02-18|1304.60
#2020-02-19|1308.57
#2020-02-20|1292.88
#2020-02-21|1263.89
#2020-02-24|1204.24
#2020-02-25|1227.80
#2020-02-26|1199.88
#2020-02-27|1185.68
#2020-02-28|1148.52
#2020-03-02|1179.32
#2020-03-03|1183.25
#2020-03-04|1220.95
#2020-03-05|1241.47
#2020-03-06|1201.96
#2020-03-09|1138.49
#2020-03-10|1155.87
#2020-03-11|1121.86
#2020-03-12|1072.71
#2020-03-13|1035.61
#2020-03-16| 994.10
#2020-03-17| 951.44
#2020-03-18| 905.27
#2020-03-19| 814.33
#2020-03-20| 897.72
#2020-03-23| 838.86
#2020-03-24| 930.16
#2020-03-25| 994.73
#2020-03-26| 974.97
#2020-03-27|1012.18
#2020-03-30| 992.16
#2020-03-31|1014.21
#2020-04-01| 957.54
#2020-04-02| 980.94
#2020-04-03| 979.58
#2020-04-06|1017.10
#2020-04-07|1040.17
#2020-04-08|1027.04
#2020-04-09|1042.95
#2020-04-10|1054.29
#2020-04-13|1037.36
#2020-04-14|1053.77
#2020-04-15|1053.77
#2020-04-16|1043.06
#2020-04-17|1088.24
#2020-04-20|1071.24
#2020-04-21|1051.65
#2020-04-22|1061.01
#2020-04-23|1069.58
#2020-04-24|1050.69
#2020-04-27|1076.07
#2020-04-28|1081.58
#2020-04-29|1092.76
#2020-04-30|1095.25
#2020-05-01|1095.25
#2020-05-04|1054.36
#2020-05-05|1054.36
#2020-05-06|1079.52
#2020-05-07|1073.89
#2020-05-08|1087.12
#2020-05-11|1079.36
#2020-05-12|1068.82
#2020-05-13|1080.66
#2020-05-14|1067.27
#2020-05-15|1064.01
#2020-05-18|1070.64
#2020-05-19|1105.35
#2020-05-20|1105.24
#2020-05-21|1108.46
#2020-05-22|1086.35
#2020-05-25|1094.40
#2020-05-26|1120.97
#2020-05-27|1119.02
#2020-05-28|1121.13
#2020-05-29|1120.48
#2020-06-01|1153.26
#2020-06-02|1162.76
#2020-06-03|1214.92
#2020-06-04|1216.95
#2020-06-05|1246.75
#2020-06-08|1248.97
#2020-06-09|1258.26
#2020-06-10|1268.02
#2020-06-11|1248.95
#2020-06-12|1212.74
#2020-06-15|1145.70
#2020-06-16|1215.18
#2020-06-17|1210.62
#2020-06-18|1210.86
#2020-06-19|1217.89
#2020-06-22|1203.95
#2020-06-23|1212.97
#2020-06-24|1244.51
#2020-06-25|1209.53
#2020-06-26|1231.75
#2020-06-29|1209.95
#2020-06-30|1213.81
#2020-07-01|1213.18
#2020-07-02|1231.26
#2020-07-03|1240.49
#2020-07-06|1263.88
#2020-07-07|1246.00
#2020-07-08|1240.25
#2020-07-09|1244.46
#2020-07-10|1228.28
#2020-07-13|1251.06
#2020-07-14|1245.05
#2020-07-15|1262.35
#2020-07-16|1241.71
#2020-07-17|1253.79
#2020-07-20|1250.07
#2020-07-21|1273.20
#2020-07-22|1270.34
#2020-07-23|1261.81
#2020-07-24|1250.56
#2020-07-27|1269.53
#2020-07-28|1302.00
#2020-07-29|1312.17
#2020-07-30|1313.54
#2020-07-31|1306.48
#2020-08-03|1305.26
#2020-08-04|1318.17
#2020-08-05|1337.89
#2020-08-06|1366.01
#2020-08-07|1369.16
#2020-08-10|1386.08
#2020-08-11|1403.65
#2020-08-12|1410.13
#2020-08-13|1416.25
#2020-08-14|1394.78
#2020-08-17|1394.78
#2020-08-18|1371.43
#2020-08-19|1375.29
#2020-08-20|1316.52
#2020-08-21|1338.88
#2020-08-24|1349.21
#2020-08-25|1369.68
#2020-08-26|1372.60
#2020-08-27|1363.18
#2020-08-28|1365.48
#2020-08-31|1333.55
#2020-09-01|1348.89
#2020-09-02|1350.20
#2020-09-03|1369.84
#2020-09-04|1346.33
#2020-09-07|1353.43
#2020-09-08|1377.25
#2020-09-09|1359.42
#2020-09-10|1377.63
#2020-09-11|1375.57
#2020-09-14|1401.62
#2020-09-15|1418.50
#2020-09-16|1417.00
#2020-09-17|1398.76
#2020-09-18|1415.41
#2020-09-21|1408.12
#2020-09-22|1372.53
#2020-09-23|1377.93
#2020-09-24|1338.63
#2020-09-25|1344.25
#2020-09-28|1356.40
#2020-09-29|1369.63
#2020-09-30|1369.63
#2020-10-01|1369.63
#2020-10-02|1369.63
#2020-10-05|1393.90
#2020-10-06|1402.13
#2020-10-07|1419.07
#2020-10-08|1424.26
#2020-10-09|1424.26
#2020-10-12|1438.59
#2020-10-13|1442.92
#2020-10-14|1431.51
#2020-10-15|1423.51
#2020-10-16|1408.39
#2020-10-19|1417.48
#2020-10-20|1430.34
#2020-10-21|1442.27
#2020-10-22|1432.77
#2020-10-23|1436.28
#2020-10-26|1440.75
#2020-10-27|1438.17
#2020-10-28|1434.22
#2020-10-29|1418.19
#2020-10-30|1377.99
#2020-11-02|1398.66
#2020-11-03|1425.10
#2020-11-04|1428.89
#2020-11-05|1476.49
#2020-11-06|1490.36
#2020-11-09|1513.09
#2020-11-10|1509.08
#2020-11-11|1540.32
#2020-11-12|1528.07
#2020-11-13|1545.35
#2020-11-16|1592.16
#2020-11-17|1592.86
#2020-11-18|1596.32
#2020-11-19|1579.51
#2020-11-20|1581.78
#2020-11-23|1628.23
#2020-11-24|1636.06
#2020-11-25|1629.57
#2020-11-26|1657.73
#2020-11-27|1661.28
#2020-11-30|1623.77
#2020-12-01|1657.18
#2020-12-02|1698.25
#2020-12-03|1721.30
#2020-12-04|1778.09
#2020-12-07|1795.86
#2020-12-08|1756.17
#2020-12-09|1797.21
#2020-12-10|1781.71
#2020-12-11|1793.64
#2020-12-14|1792.13
#2020-12-15|1785.49
#2020-12-16|1789.29
#2020-12-17|1786.59
#2020-12-18|1772.60
#2020-12-21|1771.41
#2020-12-22|1740.30
#2020-12-23|1767.18
#2020-12-24|1818.18
#2020-12-25|1818.18
#2020-12-28|1833.51
#2020-12-29|1843.81
#2020-12-30|1892.93
#2020-12-31|1892.93
#2021-01-01|1892.93
#2021-01-04|1947.86
#2021-01-05|1964.68
#2021-01-06|1947.19
#2021-01-07|1984.73
#2021-01-08|2085.49
#2021-01-11|2090.15
#2021-01-12|2066.84
#2021-01-13|2084.21
#2021-01-14|2071.92
#2021-01-15|2022.63
#2021-01-18|1964.44
#2021-01-19|2017.53
#2021-01-20|2034.32
#2021-01-21|2066.92
#2021-01-22|2040.73
#2021-01-25|2096.21
#2021-01-26|2031.44
#2021-01-27|2020.73
#2021-01-28|1959.83
#2021-01-29|1923.82
#2021-02-01|1977.01
#2021-02-02|2001.10
#2021-02-03|2024.40
#2021-02-04|1985.30
#2021-02-05|1999.26
#2021-02-08|1983.25
#2021-02-09|1983.92
#2021-02-10|2008.24
#2021-02-11|2008.26
#2021-02-12|2008.26
#2021-02-15|2057.48
#2021-02-16|2072.62
#2021-02-17|2032.68
#2021-02-18|1998.68
#2021-02-19|2019.17
#2021-02-22|1989.23
#2021-02-23|1982.00
#2021-02-24|1944.61
#2021-02-25|2025.96
#2021-02-26|1936.89
#2021-03-01|1936.89
#2021-03-02|1962.42
#2021-03-03|1993.08
#2021-03-04|1956.08
#2021-03-05|1942.73
#2021-03-08|1916.04
#2021-03-09|1894.03
#2021-03-10|1879.40
#2021-03-11|1926.26
#2021-03-12|1950.66
#2021-03-15|1935.80
#2021-03-16|1959.76
#2021-03-17|1940.47
#2021-03-18|1968.62
#2021-03-19|1934.02
#2021-03-22|1935.93
#2021-03-23|1916.74
#2021-03-24|1901.12
#2021-03-25|1908.47
#2021-03-26|1931.98
#2021-03-29|1925.99
#2021-03-30|1946.57
#2021-03-31|1939.17
#2021-04-01|1963.87
#2021-04-02|1986.83
#2021-04-05|1999.53
#2021-04-06|2020.32
#2021-04-07|2028.11
#2021-04-08|2021.99
#2021-04-09|2001.28
#2021-04-12|1994.93
#2021-04-13|2018.16
#2021-04-14|2041.95
#2021-04-15|2049.17
#2021-04-16|2048.83
#2021-04-19|2044.06
#2021-04-20|2062.36
#2021-04-21|2013.26
#2021-04-22|2016.70
#2021-04-23|2021.03
#2021-04-26|2044.84
#2021-04-27|2047.41
#2021-04-28|2019.93
#2021-04-29|2023.92
#2021-04-30|2000.73
#2021-05-03|1977.68
#2021-05-04|1998.79
#2021-05-05|1998.79
#2021-05-06|2002.24
#2021-05-07|2015.20
#2021-05-10|2056.85
#2021-05-11|2009.63
#2021-05-12|1968.93
#2021-05-13|1933.68
#2021-05-14|1959.51
#2021-05-17|1939.64
#2021-05-18|1966.88
#2021-05-19|1966.88
#2021-05-20|1956.69
#2021-05-21|1968.46
#2021-05-24|1959.13
#2021-05-25|1984.49
#2021-05-26|1986.87
#2021-05-27|1973.39
#2021-05-28|1992.43
#2021-05-31|2009.23
#2021-06-01|2028.01
#2021-06-02|2010.71
#2021-06-03|2031.75
#2021-06-04|2018.79
#2021-06-07|2027.19
#2021-06-08|2025.26
#2021-06-09|2000.62
#2021-06-10|2006.63
#2021-06-11|2032.03
#2021-06-14|2023.28
#2021-06-15|2028.16
#2021-06-16|2041.15
#2021-06-17|2006.08
#2021-06-18|2002.17
#2021-06-21|1984.31
#2021-06-22|1998.67
#2021-06-23|2004.49
#2021-06-24|2019.98
#2021-06-25|2037.87
#2021-06-28|2029.72
#2021-06-29|2020.05
#2021-06-30|2030.15
#2021-07-01|2004.00
#2021-07-02|1996.52
#2021-07-05|2008.45
#2021-07-06|2022.88
#2021-07-07|1997.82
#2021-07-08|1969.24
#2021-07-09|1940.01
#2021-07-12|1959.06
#2021-07-13|1977.21
#2021-07-14|1966.33
#2021-07-15|1992.53
#2021-07-16|1986.94
#2021-07-19|1950.01
#2021-07-20|1940.90
#2021-07-21|1922.17
#2021-07-22|1955.03
#2021-07-23|1953.78
#2021-07-26|1930.65
#2021-07-27|1941.32
#2021-07-28|1938.00
#2021-07-29|1951.55
#2021-07-30|1923.19
#2021-08-02|1938.73
#2021-08-03|1963.29
#2021-08-04|1997.24
#2021-08-05|1990.50
#2021-08-06|1983.92
#2021-08-09|1975.90
#2021-08-10|1948.70
#2021-08-11|1919.87
#2021-08-12|1897.14
#2021-08-13|1854.93
#2021-08-16|1854.93
#2021-08-17|1827.28
#2021-08-18|1845.42
#2021-08-19|1801.28
#2021-08-20|1779.49
#2021-08-23|1803.65
#2021-08-24|1849.75
#2021-08-25|1850.20
#2021-08-26|1829.33
#2021-08-27|1828.19
#2021-08-30|1834.45
#2021-08-31|1885.43
#2021-09-01|1888.81
#2021-09-02|1863.62
#2021-09-03|1887.56
#2021-09-06|1894.04
#2021-09-07|1878.03
#2021-09-08|1848.78
#2021-09-09|1812.68
#2021-09-10|1817.66
#2021-09-13|1812.39
#2021-09-14|1828.20
#2021-09-15|1830.87
#2021-09-16|1811.21
#2021-09-17|1816.39
#2021-09-20|1816.39
#2021-09-21|1816.39
#2021-09-22|1816.39
#2021-09-23|1812.29
#2021-09-24|1810.31
#2021-09-27|1814.93
#2021-09-28|1781.26
#2021-09-29|1757.34
#2021-09-30|1758.86
#2021-10-01|1723.12
#2021-10-04|1723.12
#2021-10-05|1689.76
#2021-10-06|1661.44
#2021-10-07|1687.57
#2021-10-08|1681.23
#2021-10-11|1681.23
#2021-10-12|1642.50
#2021-10-13|1661.78
#2021-10-14|1694.64
#2021-10-15|1715.48
#2021-10-18|1703.47
#2021-10-19|1731.35
#2021-10-20|1731.95
#2021-10-21|1724.31
#2021-10-22|1726.12
#2021-10-25|1743.63
#2021-10-26|1764.80
#2021-10-27|1743.90
#2021-10-28|1742.62
#2021-10-29|1720.54
#2021-11-01|1716.90
#2021-11-02|1742.92
#2021-11-03|1711.95
#2021-11-04|1722.24
#2021-11-05|1714.19
#2021-11-08|1712.52
#2021-11-09|1725.45
#2021-11-10|1702.56
#2021-11-11|1700.70
#2021-11-12|1720.71
#2021-11-15|1740.93
#2021-11-16|1737.19
#2021-11-17|1713.86
#2021-11-18|1707.55
#2021-11-19|1717.10
#2021-11-22|1763.06
#2021-11-23|1744.78
#2021-11-24|1744.90
#2021-11-25|1723.67
#2021-11-26|1690.39
#2021-11-29|1666.45
#2021-11-30|1639.55
#2021-12-01|1702.59
#2021-12-02|1735.57
#2021-12-03|1736.45
#2021-12-06|1737.52
#2021-12-07|1756.32
#2021-12-08|1767.57
#2021-12-09|1785.62
#2021-12-10|1760.65
#2021-12-13|1759.46
#2021-12-14|1750.11
#2021-12-15|1747.77
#2021-12-16|1759.19
#2021-12-17|1767.32
#2021-12-20|1720.91
#2021-12-21|1730.76
#2021-12-22|1742.80
#2021-12-23|1759.25
#2021-12-24|1772.43
#2021-12-27|1763.90
#2021-12-28|1772.08
#2021-12-29|1751.53
#2021-12-30|1736.18
#2021-12-31|1736.18
#2022-01-03|1736.84
#2022-01-04|1733.75
#2022-01-05|1709.72
#2022-01-06|1686.77
#2022-01-07|1706.14
#2022-01-10|1697.03
#2022-01-11|1715.47
#2022-01-12|1745.82
#2022-01-13|1743.41
#2022-01-14|1719.55
#2022-01-17|1697.68
#2022-01-18|1691.24
#2022-01-19|1676.39
#2022-01-20|1681.31
#2022-01-21|1660.48
#2022-01-24|1637.66
#2022-01-25|1598.84
#2022-01-26|1591.42
#2022-01-27|1535.82
#2022-01-28|1575.91
#2022-01-31|1576.01
#2022-02-01|1577.96
#2022-02-02|1577.96
#2022-02-03|1591.84
#2022-02-04|1622.12
#2022-02-07|1599.49
#2022-02-08|1605.15
#2022-02-09|1630.27
#2022-02-10|1648.68
#2022-02-11|1641.18
#2022-02-14|1625.23
#2022-02-15|1603.57
#2022-02-16|1634.78
#2022-02-17|1646.24
#2022-02-18|1639.94
#2022-02-21|1642.79
#2022-02-22|1621.39
#2022-02-23|1618.10
#2022-02-24|1564.11
#2022-02-25|1578.33
#2022-02-28|1589.68
#2022-03-01|1589.68
#2022-03-02|1578.28
#2022-03-03|1609.11
#2022-03-04|1570.68
#2022-03-07|1515.42
#2022-03-08|1488.83
#2022-03-09|1488.87
#2022-03-10|1535.27
#2022-03-11|1516.38
#2022-03-14|1503.78
#2022-03-15|1488.42
#2022-03-16|1518.07
#2022-03-17|1571.54
#2022-03-18|1581.08
#2022-03-21|1552.97
#2022-03-22|1560.55
#2022-03-23|1581.07
#2022-03-24|1566.66
#2022-03-25|1560.44
#2022-03-28|1547.81
#2022-03-29|1568.22
#2022-03-30|1582.73
#2022-03-31|1582.79
#2022-04-01|1568.44
#2022-04-04|1576.33
#2022-04-05|1577.53
#2022-04-06|1554.28
#2022-04-07|1533.69
#2022-04-08|1527.38
#2022-04-11|1515.49
#2022-04-12|1495.37
#2022-04-13|1533.38
#2022-04-14|1527.39
#2022-04-15|1510.07
#2022-04-18|1498.62
#2022-04-19|1512.58
#2022-04-20|1514.55
#2022-04-21|1516.98
#2022-04-22|1501.07
#2022-04-25|1460.71
#2022-04-26|1466.72
#2022-04-27|1427.95
#2022-04-28|1434.29
#2022-04-29|1480.75
#2022-05-02|1465.85
#2022-05-03|1462.18
#2022-05-04|1467.96
#2022-05-05|1467.96
#2022-05-06|1437.25
#2022-05-09|1423.16
#2022-05-10|1413.01
#2022-05-11|1414.75
#2022-05-12|1375.71
#2022-05-13|1411.30
#2022-05-16|1405.99
#2022-05-17|1433.78
#2022-05-18|1450.14
#2022-05-19|1418.21
#2022-05-20|1454.11
#2022-05-23|1461.44
#2022-05-24|1431.33
#2022-05-25|1438.22
#2022-05-26|1428.04
#2022-05-27|1454.85
#2022-05-30|1495.85
#2022-05-31|1505.46
#2022-06-01|1505.46
#2022-06-02|1470.68
#2022-06-03|1485.39
#2022-06-06|1485.39
#2022-06-07|1439.78
#2022-06-08|1447.26
#2022-06-09|1446.54
#2022-06-10|1410.62
#2022-06-13|1349.00
#2022-06-14|1341.30
#2022-06-15|1313.16
#2022-06-16|1320.98
#2022-06-17|1308.09
#2022-06-20|1280.59
#2022-06-21|1284.22
#2022-06-22|1250.54
#2022-06-23|1236.83
#2022-06-24|1267.93
#2022-06-27|1296.48
#2022-06-28|1310.98
#2022-06-29|1266.53
#2022-06-30|1242.24
#2022-07-01|1228.39
#2022-07-04|1232.76
#2022-07-05|1250.29
#2022-07-06|1221.15
#2022-07-07|1252.95
#2022-07-08|1260.81
#2022-07-11|1251.91
#2022-07-12|1231.13
#2022-07-13|1241.82
#2022-07-14|1232.72
#2022-07-15|1235.81
#2022-07-18|1273.82
#2022-07-19|1271.35
#2022-07-20|1279.11
#2022-07-21|1300.91
#2022-07-22|1285.32
#2022-07-25|1287.23
#2022-07-26|1298.55
#2022-07-27|1294.30
#2022-07-28|1316.93
#2022-07-29|1322.15
#2022-08-01|1315.69
#2022-08-02|1311.10
#2022-08-03|1312.07
#2022-08-04|1319.12
#2022-08-05|1338.43
#2022-08-08|1325.77
#2022-08-09|1329.40
#2022-08-10|1305.89
#2022-08-11|1334.13
#2022-08-12|1338.13
#2022-08-15|1338.69
#2022-08-16|1340.66
#2022-08-17|1331.30
#2022-08-18|1318.24
#2022-08-19|1303.62
#2022-08-22|1273.96
#2022-08-23|1250.31
#2022-08-24|1255.56
#2022-08-25|1277.80
#2022-08-26|1281.34
#2022-08-29|1234.08
#2022-08-30|1250.11
#2022-08-31|1273.59
#2022-09-01|1227.24
#2022-09-02|1210.20
#2022-09-05|1198.19
#2022-09-06|1199.48
#2022-09-07|1171.74
#2022-09-08|1178.71
#2022-09-09|1178.71
#2022-09-12|1178.71
#2022-09-13|1224.79
#2022-09-14|1186.83
#2022-09-15|1173.75
#2022-09-16|1172.04
#2022-09-19|1162.39
#2022-09-20|1165.96
#2022-09-21|1149.96
#2022-09-22|1124.17
#2022-09-23|1115.29
#2022-09-26|1071.20
#2022-09-27|1079.38
#2022-09-28|1040.18
#2022-09-29|1039.10
#2022-09-30|1042.10
#2022-10-03|1042.10
#2022-10-04|1072.25
#2022-10-05|1091.38
#2022-10-06|1104.79
#2022-10-07|1095.22
#2022-10-10|1095.41
#2022-10-11|1060.27
#2022-10-12|1076.69
#2022-10-13|1058.78
#2022-10-14|1083.53
#2022-10-17|1080.59
#2022-10-18|1102.04
#2022-10-19|1091.67
#2022-10-20|1075.67
#2022-10-21|1073.42
#2022-10-24|1085.55
#2022-10-25|1093.71
#2022-10-26|1110.56
#2022-10-27|1134.29
#2022-10-28|1112.04
#2022-10-31|1134.80
#2022-11-01|1154.83
#2022-11-02|1152.31
#2022-11-03|1137.74
#2022-11-04|1149.04
#2022-11-07|1178.60
#2022-11-08|1210.73
#2022-11-09|1241.16
#2022-11-10|1211.07
#2022-11-11|1313.21
#2022-11-14|1297.04
#2022-11-15|1308.19
#2022-11-16|1299.81
#2022-11-17|1263.39
#2022-11-18|1264.04
#2022-11-21|1241.49
#2022-11-22|1226.36
#2022-11-23|1238.63
#2022-11-24|1274.71
#2022-11-25|1273.65
#2022-11-28|1242.99
#2022-11-29|1267.70
#2022-11-30|1300.35
#2022-12-01|1323.02
#2022-12-02|1291.76
#2022-12-05|1291.98
#2022-12-06|1250.16
#2022-12-07|1239.93
#2022-12-08|1244.46
#2022-12-09|1275.09
#2022-12-12|1261.67
#2022-12-13|1260.24
#2022-12-14|1286.62
#2022-12-15|1256.74
#2022-12-16|1252.94
#2022-12-19|1253.23
#2022-12-20|1254.09
#2022-12-21|1252.00
#2022-12-22|1279.71
#2022-12-23|1252.06
#2022-12-26|1251.74
#2022-12-27|1267.83
#2022-12-28|1254.28
#2022-12-29|1231.54
#2022-12-30|1231.54
#2023-01-02|1231.05
#2023-01-03|1224.50
#2023-01-04|1255.97
#2023-01-05|1268.18
#2023-01-06|1285.09
#2023-01-09|1345.88
#2023-01-10|1342.94
#2023-01-11|1344.93
#2023-01-12|1346.40
#2023-01-13|1362.89
#2023-01-16|1379.61
#2023-01-17|1365.48
#2023-01-18|1357.97
#2023-01-19|1373.63
#2023-01-20|1377.28
#2023-01-23|1377.28
#2023-01-24|1377.28
#2023-01-25|1408.02
#2023-01-26|1431.95
#2023-01-27|1442.63
#2023-01-30|1424.04
#2023-01-31|1385.97
#2023-02-01|1407.48
#2023-02-02|1436.00
#2023-02-03|1433.40
#2023-02-06|1373.44
#2023-02-07|1378.91
#2023-02-08|1397.89
#2023-02-09|1395.93
#2023-02-10|1385.15
#2023-02-13|1365.41
#2023-02-14|1381.27
#2023-02-15|1344.56
#2023-02-16|1367.71
#2023-02-17|1336.11
#2023-02-20|1345.32
#2023-02-21|1341.60
#2023-02-22|1308.75
#2023-02-23|1330.00
#2023-02-24|1310.79
#2023-02-27|1281.05
#2023-02-28|1284.64
#2023-03-01|1284.64
#2023-03-02|1296.21
#2023-03-03|1311.75
#2023-03-06|1342.21
#2023-03-07|1332.59
#2023-03-08|1294.05
#2023-03-09|1284.84
#2023-03-10|1270.48
#2023-03-13|1304.53
#2023-03-14|1265.33
#2023-03-15|1287.38
#2023-03-16|1277.10
#2023-03-17|1305.07
#2023-03-20|1282.82
#2023-03-21|1283.47
#2023-03-22|1305.48
#2023-03-23|1347.05
#2023-03-24|1325.80
#2023-03-27|1311.95
#2023-03-28|1325.90
#2023-03-29|1324.64
#2023-03-30|1335.04
#2023-03-31|1350.82
#2023-04-03|1330.02
#2023-04-04|1332.95
#2023-04-05|1347.99
#2023-04-06|1313.46
#2023-04-07|1342.59
#2023-04-10|1360.40
#2023-04-11|1374.93
#2023-04-12|1375.40
#2023-04-13|1392.03
#2023-04-14|1405.37
#2023-04-17|1394.87
#2023-04-18|1387.01
#2023-04-19|1380.11
#2023-04-20|1376.24
#2023-04-21|1364.48
#2023-04-24|1346.98
#2023-04-25|1328.69
#2023-04-26|1323.61
#2023-04-27|1331.50
#2023-04-28|1337.75
#2023-05-01|1337.75
#2023-05-02|1343.28
#2023-05-03|1335.70
#2023-05-04|1348.60
#2023-05-05|1348.60
#2023-05-08|1362.09
#2023-05-09|1356.49
#2023-05-10|1345.46
#2023-05-11|1338.59
#2023-05-12|1326.19
#2023-05-15|1327.30
#2023-05-16|1333.10
#2023-05-17|1340.27
#2023-05-18|1358.16
#2023-05-19|1386.53
#2023-05-22|1402.59
#2023-05-23|1411.87
#2023-05-24|1402.84
#2023-05-25|1390.55
#2023-05-26|1405.26
#2023-05-29|1405.26
#2023-05-30|1426.15
#2023-05-31|1411.54
#2023-06-01|1414.75
#2023-06-02|1452.58
#2023-06-05|1452.01
#2023-06-06|1452.01
#2023-06-07|1454.95
#2023-06-08|1451.57
#2023-06-09|1485.02
#2023-06-12|1479.28
#2023-06-13|1509.11
#2023-06-14|1490.26
#2023-06-15|1483.44
#2023-06-16|1501.66
#2023-06-19|1476.98
#2023-06-20|1474.37
#2023-06-21|1448.29
#2023-06-22|1452.42
#2023-06-23|1434.94
#2023-06-26|1442.06
#2023-06-27|1447.48
#2023-06-28|1431.74
#2023-06-29|1419.18
#2023-06-30|1422.16
#2023-07-03|1455.74
#2023-07-04|1458.77
#2023-07-05|1449.60
#2023-07-06|1436.26
#2023-07-07|1411.22
#2023-07-10|1405.45
#2023-07-11|1445.44
#2023-07-12|1461.44
#2023-07-13|1484.74
#2023-07-14|1522.52
#2023-07-17|1517.26
#2023-07-18|1518.33
#2023-07-19|1515.27
#2023-07-20|1502.43
#2023-07-21|1488.99
#2023-07-24|1506.15
#2023-07-25|1516.46
#2023-07-26|1500.67
#2023-07-27|1510.07
#2023-07-28|1508.21
#2023-07-31|1512.65
#2023-08-01|1522.60
#2023-08-02|1472.06
#2023-08-03|1461.57
#2023-08-04|1444.66
#2023-08-07|1439.27
#2023-08-08|1419.31
#2023-08-09|1436.00
#2023-08-10|1426.55
#2023-08-11|1407.57
#2023-08-14|1389.82
#2023-08-15|1389.82
#2023-08-16|1364.87
#2023-08-17|1358.14
#2023-08-18|1354.93
#2023-08-21|1353.22
#2023-08-22|1365.02
#2023-08-23|1358.46
#2023-08-24|1400.62
#2023-08-25|1381.86
#2023-08-28|1389.24
#2023-08-29|1392.78
#2023-08-30|1395.71
#2023-08-31|1395.57
#2023-09-01|1424.62
#2023-09-04|1434.15
#2023-09-05|1420.02
#2023-09-06|1408.32
#2023-09-07|1400.89
#2023-09-08|1399.68
#2023-09-11|1403.68
#2023-09-12|1399.85
#2023-09-13|1401.71
#2023-09-14|1427.06
#2023-09-15|1442.14
#2023-09-18|1422.33
#2023-09-19|1409.56
#2023-09-20|1410.61
#2023-09-21|1379.63
#2023-09-22|1377.85
#2023-09-25|1372.54
#2023-09-26|1343.69
#2023-09-27|1343.62
#2023-09-28|1343.62
#2023-09-29|1343.62
#2023-10-02|1343.62
#2023-10-03|1343.62
#2023-10-04|1299.65
#2023-10-05|1307.32
#2023-10-06|1307.79
#2023-10-09|1307.79
#2023-10-10|1307.69
#2023-10-11|1345.04
#2023-10-12|1364.81
#2023-10-13|1340.02
#2023-10-16|1325.63
#2023-10-17|1345.79
#2023-10-18|1358.36
#2023-10-19|1326.38
#2023-10-20|1312.18
#2023-10-23|1300.09
#2023-10-24|1322.38
#2023-10-25|1302.54
#2023-10-26|1255.12
#2023-10-27|1263.24
#2023-10-30|1269.04
#2023-10-31|1253.75
#2023-11-01|1265.28
#2023-11-02|1306.01
#2023-11-03|1337.45
#2023-11-06|1434.72
#2023-11-07|1395.07
#2023-11-08|1369.89
#2023-11-09|1375.14
#2023-11-10|1361.58
#2023-11-13|1351.21
#2023-11-14|1364.02
#2023-11-15|1424.41
#2023-11-16|1431.54
#2023-11-17|1421.23
#2023-11-20|1437.76
#2023-11-21|1447.34
#2023-11-22|1433.14
#2023-11-23|1437.22
#2023-11-24|1413.97
#2023-11-27|1413.20
#2023-11-28|1444.44
#2023-11-29|1450.86
#2023-11-30|1458.17
#2023-12-01|1425.11
#2023-12-04|1434.85
#2023-12-05|1408.48
#2023-12-06|1408.02
#2023-12-07|1390.68
#2023-12-08|1433.26
#2023-12-11|1429.62
#2023-12-12|1441.63
#2023-12-13|1420.55
#2023-12-14|1468.19
#2023-12-15|1479.56
#2023-12-18|1476.29
#2023-12-19|1467.58
#2023-12-20|1502.07
#2023-12-21|1488.27
#2023-12-22|1490.90
#2023-12-25|1490.90
#2023-12-26|1505.52
#2023-12-27|1526.36
#2023-12-28|1555.03
#2023-12-29|1555.03
#2024-01-01|1555.03
#2024-01-02|1550.19
#2024-01-03|1499.63
#2024-01-04|1486.07
#2024-01-05|1481.43
#2024-01-08|1474.86
#2024-01-09|1462.14
#2024-01-10|1439.06
#2024-01-11|1445.85
#2024-01-12|1437.01
#2024-01-15|1434.34
#2024-01-16|1403.16
#2024-01-17|1355.08
#2024-01-18|1365.76
#2024-01-19|1393.47
#2024-01-22|1387.02
#2024-01-23|1401.31
#2024-01-24|1390.20
#2024-01-25|1389.71
#2024-01-26|1392.57
#2024-01-29|1408.49
#2024-01-30|1411.33
#2024-01-31|1396.75
#2024-02-01|1429.18
#2024-02-02|1488.06
#2024-02-05|1460.12
#2024-02-06|1456.45
#2024-02-07|1478.41
#2024-02-08|1486.78
#2024-02-09|1486.78
#2024-02-12|1486.78
#2024-02-13|1505.82
#2024-02-14|1477.75
#2024-02-15|1472.80
#2024-02-16|1486.87
#2024-02-19|1507.78
#2024-02-20|1489.02
#2024-02-21|1486.95
#2024-02-22|1502.32
#2024-02-23|1504.24
#2024-02-26|1489.17
#2024-02-27|1478.22
#2024-02-28|1497.39
#2024-02-29|1500.93
#2024-03-01|1500.93
#2024-03-04|1530.38
#2024-03-05|1508.11
#2024-03-06|1499.33
#2024-03-07|1506.47
#2024-03-08|1537.77
#2024-03-11|1533.43
#2024-03-12|1548.95
#2024-03-13|1556.10
#2024-03-14|1565.50
#2024-03-15|1515.82
#2024-03-18|1518.83
#2024-03-19|1497.34
#2024-03-20|1527.35
#2024-03-21|1596.40
#2024-03-22|1573.79
#2024-03-25|1562.98
#2024-03-26|1584.41
#2024-03-27|1569.02
#2024-03-28|1574.63
#2024-03-29|1583.05
#2024-04-01|1572.17
#2024-04-02|1580.43
#2024-04-03|1551.98
#2024-04-04|1580.66
#2024-04-05|1554.98
#2024-04-08|1560.87
#2024-04-09|1546.15
#2024-04-10|1546.15
#2024-04-11|1540.45
#2024-04-12|1512.35
#2024-04-15|1493.95
#2024-04-16|1446.53
#2024-04-17|1436.04
#2024-04-18|1471.75
#2024-04-19|1435.69
#2024-04-22|1453.51
#2024-04-23|1448.07
#2024-04-24|1492.78
#2024-04-25|1456.88
#2024-04-26|1474.53
#2024-04-29|1482.71
#2024-04-30|1482.30
#2024-05-01|1482.30
#2024-05-02|1483.99
#2024-05-03|1493.30
#2024-05-06|1493.30
#2024-05-07|1538.30
#2024-05-08|1541.04
#2024-05-09|1506.17
#2024-05-10|1514.27
#2024-05-13|1511.10
#2024-05-14|1509.55
#2024-05-15|1509.55
#2024-05-16|1551.65
#2024-05-17|1518.17
#2024-05-20|1527.44
#2024-05-21|1510.89
#2024-05-22|1511.89
#2024-05-23|1513.68
#2024-05-24|1478.02
#2024-05-27|1505.98
#2024-05-28|1514.02
#2024-05-29|1477.92
#2024-05-30|1436.70
#2024-05-31|1428.09
#2024-06-03|1467.32
#2024-06-04|1457.30
#2024-06-05|1483.25
#2024-06-06|1483.25
#2024-06-07|1513.67
#2024-06-10|1482.15
#2024-06-11|1479.88
#2024-06-12|1495.48
#2024-06-13|1515.91
#2024-06-14|1517.99
#2024-06-17|1502.49
#2024-06-18|1521.47
#2024-06-19|1543.32
#2024-06-20|1548.65
#2024-06-21|1524.74
#2024-06-24|1518.56
#2024-06-25|1525.06
#2024-06-26|1537.53
#2024-06-27|1544.59
#2024-06-28|1558.63
#2024-07-01|1558.34
#2024-07-02|1536.36
#2024-07-03|1548.30
#2024-07-04|1586.55
#2024-07-05|1622.04
#2024-07-08|1614.42
#2024-07-09|1619.34
#2024-07-10|1613.50
#2024-07-11|1630.11
#2024-07-12|1596.09
#2024-07-15|1601.88
#2024-07-16|1604.25
#2024-07-17|1591.42
#2024-07-18|1582.19
#2024-07-19|1554.52
#2024-07-22|1534.90
#2024-07-23|1543.47
#2024-07-24|1527.36
#2024-07-25|1498.91
#2024-07-26|1507.27
#2024-07-29|1528.21
#2024-07-30|1510.79
#2024-07-31|1547.64
#2024-08-01|1557.51
#2024-08-02|1488.66
#2024-08-05|1347.42
#2024-08-06|1384.58
#2024-08-07|1417.47
#2024-08-08|1400.87
#2024-08-09|1436.56
#2024-08-12|1444.21
#2024-08-13|1455.98
#2024-08-14|1480.09
#2024-08-15|1480.09
#2024-08-16|1524.62
#2024-08-19|1533.16
#2024-08-20|1547.94
#2024-08-21|1537.55
#2024-08-22|1545.97
#2024-08-23|1535.02
#2024-08-26|1539.16
#2024-08-27|1522.40
#2024-08-28|1515.70
#2024-08-29|1499.58
#2024-08-30|1500.90
#2024-09-02|1504.45
#2024-09-03|1480.86
#2024-09-04|1429.05
#2024-09-05|1433.27
#2024-09-06|1428.25
#2024-09-09|1401.88
#2024-09-10|1387.91
#2024-09-11|1375.66
#2024-09-12|1409.79
#2024-09-13|1416.35
#2024-09-16|1416.35
#2024-09-17|1416.35
#2024-09-18|1416.35
#2024-09-19|1410.99
#2024-09-20|1416.62
#2024-09-23|1412.45
#2024-09-24|1426.89
#2024-09-25|1408.22
#2024-09-26|1462.88
#2024-09-27|1468.70
#2024-09-30|1437.23
#2024-10-01|1437.23
#2024-10-02|1411.98
#2024-10-03|1411.98
#2024-10-04|1398.79
#2024-10-07|1406.35
#2024-10-08|1390.44
#2024-10-09|1390.44
#2024-10-10|1391.03
#2024-10-11|1392.07
#2024-10-14|1402.22
#2024-10-15|1403.13
#2024-10-16|1386.52
#2024-10-17|1379.85
#2024-10-18|1368.78
#2024-10-21|1367.97
#2024-10-22|1342.45
#2024-10-23|1361.63
#2024-10-24|1345.80
#2024-10-25|1340.26
#2024-10-28|1362.48
#2024-10-29|1368.91
#2024-10-30|1355.56
#2024-10-31|1330.96
#2024-11-01|1327.45
#2024-11-04|1362.57
#2024-11-05|1344.98
#2024-11-06|1322.00
#2024-11-07|1323.83
#2024-11-08|1331.88
#2024-11-11|1301.24
#2024-11-12|1264.76
#2024-11-13|1224.95
#2024-11-14|1221.01
#2024-11-15|1246.73
#2024-11-18|1288.22
#2024-11-19|1285.31
#2024-11-20|1285.57
#2024-11-21|1286.26
#2024-11-22|1290.00
#2024-11-25|1310.27
#2024-11-26|1311.04
#2024-11-27|1295.15
#2024-11-28|1290.43
#2024-11-29|1266.19
#2024-12-02|1260.57
#2024-12-03|1281.81
#2024-12-04|1258.05
#2024-12-05|1248.89
#2024-12-06|1238.19
#2024-12-09|1193.57
#2024-12-10|1226.79
#2024-12-11|1231.01
#2024-12-12|1249.94
#2024-12-13|1251.72
#2024-12-16|1245.39
#2024-12-17|1221.12
#2024-12-18|1240.81
#2024-12-19|1197.30
#2024-12-20|1182.08
#2024-12-23|1197.40
#2024-12-24|1198.68
#2024-12-25|1198.68
#2024-12-26|1184.16
#2024-12-27|1182.50
#2024-12-30|1173.58
#2024-12-31|1173.58
#2025-01-01|1173.58
#2025-01-02|1175.18
#2025-01-03|1199.99
#2025-01-06|1230.33
#2025-01-07|1237.67
#2025-01-08|1253.59
#2025-01-09|1249.98
#2025-01-10|1241.41
#2025-01-13|1215.98
#2025-01-14|1224.39
#2025-01-15|1225.32
#2025-01-16|1246.57
#2025-01-17|1241.33
#2025-01-20|1242.85
#2025-01-21|1253.28
#2025-01-22|1273.86
#2025-01-23|1258.86
#2025-01-24|1270.87
#2025-01-27|1270.87
#2025-01-28|1270.87
#2025-01-29|1270.87
#2025-01-30|1270.87
#2025-01-31|1240.13
#2025-02-03|1194.55
#2025-02-04|1215.30
#2025-02-05|1244.69
#2025-02-06|1255.27
#2025-02-07|1244.29
#2025-02-10|1245.98
#2025-02-11|1251.08
#2025-02-12|1248.99
#2025-02-13|1265.25
#2025-02-14|1279.12
#2025-02-17|1290.37
#2025-02-18|1296.90
#2025-02-19|1331.59
#2025-02-20|1322.14
#2025-02-21|1324.52
#2025-02-24|1323.59
#2025-02-25|1310.98
#2025-02-26|1314.72
#2025-02-27|1299.47
#2025-02-28|1235.58
#2025-03-03|1235.58
#2025-03-04|1235.34
#2025-03-05|1249.20
#2025-03-06|1269.92
#2025-03-07|1258.33
#2025-03-10|1255.27
#2025-03-11|1237.71
#2025-03-12|1270.26
#2025-03-13|1266.37
#2025-03-14|1263.66
#2025-03-17|1301.66
#2025-03-18|1299.38
#2025-03-19|1309.38
#2025-03-20|1317.28
#2025-03-21|1320.52
#2025-03-24|1308.17
#2025-03-25|1300.10
#2025-03-26|1319.70
#2025-03-27|1305.72
#2025-03-28|1277.56
#2025-03-31|1230.19
#2025-04-01|1254.57
#2025-04-02|1252.28
#2025-04-03|1239.48
#2025-04-04|1247.39
#2025-04-07|1149.27
#2025-04-08|1147.63
#2025-04-09|1121.04
#2025-04-10|1216.92
#2025-04-11|1206.74
#2025-04-14|1241.06
#2025-04-15|1249.81
#2025-04-16|1226.93
#2025-04-17|1242.39
#2025-04-18|1251.56
#2025-04-21|1254.65
#2025-04-22|1250.23
#2025-04-23|1269.70
#2025-04-24|1255.19
#2025-04-25|1261.62
#2025-04-28|1256.76
#2025-04-29|1266.79
#2025-04-30|1279.43
#2025-05-01|1279.43
#2025-05-02|1289.78
#2025-05-05|1289.78
#2025-05-06|1289.78
#2025-05-07|1303.86
#2025-05-08|1302.86
#2025-05-09|1300.31
#2025-05-12|1323.24
#2025-05-13|1306.00
#2025-05-14|1315.74
#2025-05-15|1330.33
#2025-05-16|1336.75
#2025-05-19|1315.50
#2025-05-20|1323.42
#2025-05-21|1335.96
#2025-05-22|1323.34
#2025-05-23|1325.99
#2025-05-26|1360.65
#2025-05-27|1349.56
#2025-05-28|1366.14
#2025-05-29|1388.96
#2025-05-30|1372.49
#2025-06-02|1378.88
#2025-06-03|1378.88
#2025-06-04|1421.66
#2025-06-05|1461.65
#2025-06-06|1461.65
#2025-06-09|1491.78
#2025-06-10|1483.33
#2025-06-11|1492.43
#2025-06-12|1509.22
#2025-06-13|1483.27
#2025-06-16|1506.44
#2025-06-17|1515.53
#2025-06-18|1528.06
#2025-06-19|1512.25
#2025-06-20|1549.95
#2025-06-23|1521.67
#2025-06-24|1601.34
#2025-06-25|1609.74
#2025-06-26|1601.94
#2025-06-27|1593.40
#2025-06-30|1606.45
#2025-07-01|1604.84
#2025-07-02|1599.56
#2025-07-03|1631.76
#2025-07-04|1603.01
#2025-07-07|1594.60
#2025-07-08|1624.33
#2025-07-09|1609.40
#2025-07-10|1637.46
#2025-07-11|1635.64
#2025-07-14|1645.81
#2025-07-15|1656.44
#2025-07-16|1641.32
#2025-07-17|1638.20
#2025-07-18|1637.31
#2025-07-21|1656.98
#2025-07-22|1630.82
#2025-07-23|1649.27
#2025-07-24|1664.17
#2025-07-25|1650.80
#2025-07-28|1664.49
#2025-07-29|1659.13
#2025-07-30|1691.45
#2025-07-31|1677.12
#2025-08-01|1593.20
#2025-08-04|1628.85
#2025-08-05|1648.74
#2025-08-06|1640.96
#2025-08-07|1671.51
#2025-08-08|1660.39
#2025-08-11|1662.82
#2025-08-12|1656.44
#2025-08-13|1689.75
#2025-08-14|1686.37
#2025-08-15|1686.37
#2025-08-18|1652.21
#2025-08-19|1636.67
#2025-08-20|1621.20
#2025-08-21|1623.32
#2025-08-22|1644.90
#2025-08-25|1673.50
#2025-08-26|1639.97
#2025-08-27|1642.73
#2025-08-28|1656.46
#2025-08-29|1647.52
#2025-09-01|1618.51
#2025-09-02|1644.56
#2025-09-03|1652.90
#2025-09-04|1658.23
#2025-09-05|1660.67
#2025-09-08|1667.11
#2025-09-09|1696.90
#2025-09-10|1732.72
#2025-09-11|1739.23
#2025-09-12|1783.50
#2025-09-15|1789.10
#2025-09-16|1839.41
#2025-09-17|1811.10
#2025-09-18|1837.76
#2025-09-19|1817.98
#2025-09-22|1847.98
#2025-09-23|1862.08
#2025-09-24|1851.37
#2025-09-25|1851.28
#2025-09-26|1786.60
#2025-09-29|1835.96
#2025-09-30|1824.66
#2025-10-01|1848.34
#2025-10-02|1909.98
#2025-10-03|1909.98
#2025-10-06|1909.98
#2025-10-07|1909.98
#2025-10-08|1909.98
#2025-10-09|1909.98
#2025-10-10|1944.86
#2025-10-13|1917.63
#2025-10-14|1893.47
#2025-10-15|1957.73
#2025-10-16|2016.84
#2025-10-17|2020.07
#2025-10-20|2058.78
#2025-10-21|2046.20
#2025-10-22|2069.94
#2025-10-23|2028.42
#2025-10-24|2084.12
#2025-10-27|2153.50
#2025-10-28|2116.36
#2025-10-29|2177.80
#2025-10-30|2207.85
#2025-10-31|2234.51
#2025-11-03|2312.15
#2025-11-04|2220.34
#2025-11-05|2140.04
#2025-11-06|2151.43
#2025-11-07|2097.37
#2025-11-10|2169.37
#2025-11-11|2180.02
#2025-11-12|2193.24
#2025-11-13|2197.03
#2025-11-14|2108.85
#2025-11-17|2162.90
#2025-11-18|2076.00
#2025-11-19|2059.08
#2025-11-20|2100.65
#2025-11-21|1996.12
#2025-11-24|1997.21
#2025-11-25|2023.88
#2025-11-26|2089.56
#2025-11-27|2106.45
#2025-11-28|2061.63
#2025-12-01|2064.70
#2025-12-02|2111.21
#2025-12-03|2128.14
#2025-12-04|2119.49
#2025-12-05|2169.21
#2025-12-08|2204.61
#2025-12-09|2183.55
#2025-12-10|2185.60
#2025-12-11|2162.48
#2025-12-12|2186.55
#2025-12-15|2137.07
#2025-12-16|2077.77
#2025-12-17|2124.73
#2025-12-18|2103.81
#2025-12-19|2113.96
#2025-12-22|2167.59
#2025-12-23|2170.27
#2025-12-24|2217.23
#2025-12-25|2217.23
#2025-12-26|2266.19
#2025-12-29|2352.50
#2025-12-30|2337.44
#2025-12-31|2337.44
#2026-01-01|2337.44
#2026-01-02|2418.46
#2026-01-05|2525.07
#2026-01-06|2561.93
#2026-01-07|2585.41
#2026-01-08|2571.29
#2026-01-09|2574.93
#2026-01-12|2569.70
#2026-01-13|2586.83
#2026-01-14|2600.67
#2026-01-15|2657.07
#2026-01-16|2694.98
#2026-01-19|2730.99
#2026-01-20|2691.18
#2026-01-21|2736.43
#2026-01-22|2765.85
#2026-01-23|2789.46
#2026-01-26|2814.61
#2026-01-27|2911.36
#2026-01-28|3016.44
#2026-01-29|3031.59
#2026-01-30|3014.56
#2026-02-02|2791.23
#2026-02-03|3050.71
#2026-02-04|3076.25
#2026-02-05|2899.63
#2026-02-06|2865.31
#2026-02-09|3007.89
#2026-02-10|3005.32
#2026-02-11|3057.45
#2026-02-12|3197.06
#2026-02-13|3189.03
#2026-02-16|3189.03
#2026-02-17|3189.03
#2026-02-18|3189.03
#2026-02-19|3294.64
#2026-02-20|3365.41
#2026-02-23|3406.05
#2026-02-24|3493.53
#2026-02-25|3595.29
#2026-02-26|3784.11
#2026-02-27|3704.50
#2026-03-02|3704.50
#2026-03-03|3328.37
#2026-03-04|2914.24
#2026-03-05|3227.16
#2026-03-06|3191.62
#2026-03-09|2938.29
#2026-03-10|3195.59
#2026-03-11|3246.52
#2026-03-12|3179.99
#2026-03-13|3096.70
#2026-03-16|3154.67
#2026-03-17|3214.98
#2026-03-18|3431.09
#2026-03-19|3283.41
#2026-03-20|3268.81
#2026-03-23|3014.42
#2026-03-24|3151.74
#2026-03-25|3176.14
#2026-03-26|3042.36
#2026-03-27|3022.12
#2026-03-30|2912.65
#2026-03-31|2740.91
#2026-04-01|3069.95
#2026-04-02|2881.66