Table Data - NASDAQ Korea Index
| Title | NASDAQ Korea Index |
|---|---|
| Series ID | NASDAQNQKR |
| 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 2026-03-05 |
| Last Updated | 2026-03-05 10:48 PM CST |
| Notes | For more information about this series, see: NQKR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 219.77 |
| 2001-04-02 | 213.82 |
| 2001-04-03 | 208.71 |
| 2001-04-04 | 201.01 |
| 2001-04-05 | 201.01 |
| 2001-04-06 | 210.80 |
| 2001-04-09 | 207.18 |
| 2001-04-10 | 204.88 |
| 2001-04-11 | 213.72 |
| 2001-04-12 | 218.19 |
| 2001-04-13 | . |
| 2001-04-16 | 212.85 |
| 2001-04-17 | 216.34 |
| 2001-04-18 | 229.97 |
| 2001-04-19 | 244.23 |
| 2001-04-20 | 238.02 |
| 2001-04-23 | 239.93 |
| 2001-04-24 | 238.51 |
| 2001-04-25 | 243.68 |
| 2001-04-26 | 240.22 |
| 2001-04-27 | 236.16 |
| 2001-04-30 | 248.13 |
| 2001-05-01 | 248.13 |
| 2001-05-02 | 253.82 |
| 2001-05-03 | 255.29 |
| 2001-05-04 | 256.38 |
| 2001-05-07 | 260.41 |
| 2001-05-08 | 256.65 |
| 2001-05-09 | 251.13 |
| 2001-05-10 | 251.70 |
| 2001-05-11 | 254.16 |
| 2001-05-14 | 254.60 |
| 2001-05-15 | 251.87 |
| 2001-05-16 | 246.21 |
| 2001-05-17 | 258.54 |
| 2001-05-18 | 259.64 |
| 2001-05-21 | 266.95 |
| 2001-05-22 | 266.71 |
| 2001-05-23 | 270.40 |
| 2001-05-24 | 269.34 |
| 2001-05-25 | 269.76 |
| 2001-05-28 | . |
| 2001-05-29 | 273.88 |
| 2001-05-30 | 271.76 |
| 2001-05-31 | 264.86 |
| 2001-06-01 | 261.63 |
| 2001-06-04 | 262.98 |
| 2001-06-05 | 257.23 |
| 2001-06-06 | 257.43 |
| 2001-06-07 | 258.68 |
| 2001-06-08 | 267.74 |
| 2001-06-11 | 260.07 |
| 2001-06-12 | 259.23 |
| 2001-06-13 | 261.12 |
| 2001-06-14 | 260.35 |
| 2001-06-15 | 262.37 |
| 2001-06-18 | 256.48 |
| 2001-06-19 | 254.32 |
| 2001-06-20 | 249.49 |
| 2001-06-21 | 248.06 |
| 2001-06-22 | 249.25 |
| 2001-06-25 | 248.26 |
| 2001-06-26 | 245.01 |
| 2001-06-27 | 243.61 |
| 2001-06-28 | 241.76 |
| 2001-06-29 | 248.08 |
| 2001-07-02 | 248.87 |
| 2001-07-03 | 249.46 |
| 2001-07-04 | . |
| 2001-07-05 | 248.72 |
| 2001-07-06 | 241.39 |
| 2001-07-09 | 234.32 |
| 2001-07-10 | 233.00 |
| 2001-07-11 | 229.58 |
| 2001-07-12 | 233.31 |
| 2001-07-13 | 227.14 |
| 2001-07-16 | 226.81 |
| 2001-07-17 | 226.47 |
| 2001-07-18 | 223.94 |
| 2001-07-19 | 228.19 |
| 2001-07-20 | 224.71 |
| 2001-07-23 | 219.55 |
| 2001-07-24 | 220.30 |
| 2001-07-25 | 219.57 |
| 2001-07-26 | 223.49 |
| 2001-07-27 | 227.48 |
| 2001-07-30 | 223.24 |
| 2001-07-31 | 227.97 |
| 2001-08-01 | 237.17 |
| 2001-08-02 | 240.72 |
| 2001-08-03 | 241.03 |
| 2001-08-06 | 240.94 |
| 2001-08-07 | 239.46 |
| 2001-08-08 | 239.18 |
| 2001-08-09 | 230.99 |
| 2001-08-10 | 234.90 |
| 2001-08-13 | 236.44 |
| 2001-08-14 | 242.27 |
| 2001-08-15 | 242.27 |
| 2001-08-16 | 245.54 |
| 2001-08-17 | 244.15 |
| 2001-08-20 | 237.92 |
| 2001-08-21 | 238.95 |
| 2001-08-22 | 242.45 |
| 2001-08-23 | 240.29 |
| 2001-08-24 | 240.58 |
| 2001-08-27 | 245.28 |
| 2001-08-28 | 243.84 |
| 2001-08-29 | 240.11 |
| 2001-08-30 | 238.70 |
| 2001-08-31 | 232.19 |
| 2001-09-03 | . |
| 2001-09-04 | 237.40 |
| 2001-09-05 | 234.07 |
| 2001-09-06 | 233.48 |
| 2001-09-07 | 233.26 |
| 2001-09-10 | 229.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 196.12 |
| 2001-09-18 | 201.77 |
| 2001-09-19 | 202.05 |
| 2001-09-20 | 198.81 |
| 2001-09-21 | 194.59 |
| 2001-09-24 | 197.51 |
| 2001-09-25 | 192.86 |
| 2001-09-26 | 193.76 |
| 2001-09-27 | 192.97 |
| 2001-09-28 | 195.10 |
| 2001-10-01 | 195.10 |
| 2001-10-02 | 194.10 |
| 2001-10-03 | 193.77 |
| 2001-10-04 | 203.20 |
| 2001-10-05 | 203.76 |
| 2001-10-08 | 201.36 |
| 2001-10-09 | 207.00 |
| 2001-10-10 | 205.84 |
| 2001-10-11 | 212.38 |
| 2001-10-12 | 212.64 |
| 2001-10-15 | 211.55 |
| 2001-10-16 | 214.62 |
| 2001-10-17 | 216.82 |
| 2001-10-18 | 215.55 |
| 2001-10-19 | 217.63 |
| 2001-10-22 | 217.34 |
| 2001-10-23 | 217.98 |
| 2001-10-24 | 224.84 |
| 2001-10-25 | 225.18 |
| 2001-10-26 | 225.82 |
| 2001-10-29 | 228.37 |
| 2001-10-30 | 221.18 |
| 2001-10-31 | 223.50 |
| 2001-11-01 | 225.62 |
| 2001-11-02 | 228.74 |
| 2001-11-05 | 232.94 |
| 2001-11-06 | 234.95 |
| 2001-11-07 | 234.07 |
| 2001-11-08 | 239.23 |
| 2001-11-09 | 246.43 |
| 2001-11-12 | 249.16 |
| 2001-11-13 | 250.89 |
| 2001-11-14 | 259.13 |
| 2001-11-15 | 259.09 |
| 2001-11-16 | 261.19 |
| 2001-11-19 | 268.03 |
| 2001-11-20 | 263.45 |
| 2001-11-21 | 263.12 |
| 2001-11-22 | . |
| 2001-11-23 | 278.52 |
| 2001-11-26 | 292.68 |
| 2001-11-27 | 289.60 |
| 2001-11-28 | 271.21 |
| 2001-11-29 | 269.62 |
| 2001-11-30 | 275.89 |
| 2001-12-03 | 278.46 |
| 2001-12-04 | 277.33 |
| 2001-12-05 | 296.23 |
| 2001-12-06 | 293.76 |
| 2001-12-07 | 301.84 |
| 2001-12-10 | 283.01 |
| 2001-12-11 | 285.42 |
| 2001-12-12 | 292.22 |
| 2001-12-13 | 289.67 |
| 2001-12-14 | 281.39 |
| 2001-12-17 | 273.01 |
| 2001-12-18 | 271.93 |
| 2001-12-19 | 273.15 |
| 2001-12-20 | 278.66 |
| 2001-12-21 | 268.57 |
| 2001-12-24 | 269.33 |
| 2001-12-25 | . |
| 2001-12-26 | 270.10 |
| 2001-12-27 | 274.13 |
| 2001-12-28 | 286.44 |
| 2001-12-31 | 288.49 |
| 2002-01-01 | . |
| 2002-01-02 | 301.02 |
| 2002-01-03 | 303.50 |
| 2002-01-04 | 312.79 |
| 2002-01-07 | 314.76 |
| 2002-01-08 | 305.47 |
| 2002-01-09 | 311.49 |
| 2002-01-10 | 299.93 |
| 2002-01-11 | 299.55 |
| 2002-01-14 | 307.64 |
| 2002-01-15 | 295.10 |
| 2002-01-16 | 293.02 |
| 2002-01-17 | 293.38 |
| 2002-01-18 | 291.42 |
| 2002-01-21 | . |
| 2002-01-22 | 294.95 |
| 2002-01-23 | 302.06 |
| 2002-01-24 | 308.17 |
| 2002-01-25 | 316.34 |
| 2002-01-28 | 319.05 |
| 2002-01-29 | 317.77 |
| 2002-01-30 | 308.20 |
| 2002-01-31 | 306.18 |
| 2002-02-01 | 303.47 |
| 2002-02-04 | 299.52 |
| 2002-02-05 | 304.52 |
| 2002-02-06 | 303.66 |
| 2002-02-07 | 297.78 |
| 2002-02-08 | 301.76 |
| 2002-02-11 | 300.68 |
| 2002-02-12 | 300.68 |
| 2002-02-13 | 300.68 |
| 2002-02-14 | 328.55 |
| 2002-02-15 | 322.67 |
| 2002-02-18 | . |
| 2002-02-19 | 320.10 |
| 2002-02-20 | 318.35 |
| 2002-02-21 | 322.87 |
| 2002-02-22 | 324.44 |
| 2002-02-25 | 323.63 |
| 2002-02-26 | 327.32 |
| 2002-02-27 | 334.47 |
| 2002-02-28 | 335.13 |
| 2002-03-01 | 335.12 |
| 2002-03-04 | 343.51 |
| 2002-03-05 | 347.65 |
| 2002-03-06 | 347.86 |
| 2002-03-07 | 342.01 |
| 2002-03-08 | 340.37 |
| 2002-03-11 | 340.41 |
| 2002-03-12 | 347.82 |
| 2002-03-13 | 348.07 |
| 2002-03-14 | 349.96 |
| 2002-03-15 | 350.88 |
| 2002-03-18 | 354.67 |
| 2002-03-19 | 362.55 |
| 2002-03-20 | 361.21 |
| 2002-03-21 | 359.95 |
| 2002-03-22 | 364.88 |
| 2002-03-25 | 356.22 |
| 2002-03-26 | 359.06 |
| 2002-03-27 | 368.99 |
| 2002-03-28 | 364.57 |
| 2002-03-29 | . |
| 2002-04-01 | 358.00 |
| 2002-04-02 | 369.77 |
| 2002-04-03 | 374.58 |
| 2002-04-04 | 373.49 |
| 2002-04-05 | 373.16 |
| 2002-04-08 | 365.49 |
| 2002-04-09 | 360.60 |
| 2002-04-10 | 348.19 |
| 2002-04-11 | 351.49 |
| 2002-04-12 | 357.48 |
| 2002-04-15 | 366.97 |
| 2002-04-16 | 369.78 |
| 2002-04-17 | 383.65 |
| 2002-04-18 | 387.31 |
| 2002-04-19 | 380.75 |
| 2002-04-22 | 380.79 |
| 2002-04-23 | 384.92 |
| 2002-04-24 | 382.67 |
| 2002-04-25 | 366.54 |
| 2002-04-26 | 365.98 |
| 2002-04-29 | 354.18 |
| 2002-04-30 | 357.16 |
| 2002-05-01 | 357.16 |
| 2002-05-02 | 363.87 |
| 2002-05-03 | 363.39 |
| 2002-05-06 | 349.77 |
| 2002-05-07 | 350.18 |
| 2002-05-08 | 356.68 |
| 2002-05-09 | 354.88 |
| 2002-05-10 | 345.90 |
| 2002-05-13 | 348.04 |
| 2002-05-14 | 354.64 |
| 2002-05-15 | 366.72 |
| 2002-05-16 | 367.61 |
| 2002-05-17 | 376.98 |
| 2002-05-20 | 375.27 |
| 2002-05-21 | 362.28 |
| 2002-05-22 | 376.33 |
| 2002-05-23 | 368.23 |
| 2002-05-24 | 373.31 |
| 2002-05-27 | . |
| 2002-05-28 | 373.09 |
| 2002-05-29 | 369.11 |
| 2002-05-30 | 361.97 |
| 2002-05-31 | 354.59 |
| 2002-06-03 | 358.48 |
| 2002-06-04 | 360.76 |
| 2002-06-05 | 359.74 |
| 2002-06-06 | 359.74 |
| 2002-06-07 | 352.84 |
| 2002-06-10 | 358.95 |
| 2002-06-11 | 361.46 |
| 2002-06-12 | 361.62 |
| 2002-06-13 | 361.62 |
| 2002-06-14 | 361.09 |
| 2002-06-17 | 356.60 |
| 2002-06-18 | 355.83 |
| 2002-06-19 | 343.18 |
| 2002-06-20 | 344.06 |
| 2002-06-21 | 345.88 |
| 2002-06-24 | 343.69 |
| 2002-06-25 | 339.69 |
| 2002-06-26 | 318.87 |
| 2002-06-27 | 323.25 |
| 2002-06-28 | 336.93 |
| 2002-07-01 | 337.42 |
| 2002-07-02 | 337.37 |
| 2002-07-03 | 340.05 |
| 2002-07-04 | . |
| 2002-07-05 | 356.62 |
| 2002-07-08 | 358.65 |
| 2002-07-09 | 369.81 |
| 2002-07-10 | 366.56 |
| 2002-07-11 | 351.99 |
| 2002-07-12 | 364.90 |
| 2002-07-15 | 362.40 |
| 2002-07-16 | 358.89 |
| 2002-07-17 | 358.89 |
| 2002-07-18 | 359.41 |
| 2002-07-19 | 351.70 |
| 2002-07-22 | 338.14 |
| 2002-07-23 | 346.51 |
| 2002-07-24 | 335.38 |
| 2002-07-25 | 336.70 |
| 2002-07-26 | 318.82 |
| 2002-07-29 | 317.49 |
| 2002-07-30 | 330.93 |
| 2002-07-31 | 329.79 |
| 2002-08-01 | 326.46 |
| 2002-08-02 | 322.35 |
| 2002-08-05 | 306.88 |
| 2002-08-06 | 304.02 |
| 2002-08-07 | 307.84 |
| 2002-08-08 | 309.71 |
| 2002-08-09 | 314.07 |
| 2002-08-12 | 315.86 |
| 2002-08-13 | 322.39 |
| 2002-08-14 | 327.14 |
| 2002-08-15 | 327.14 |
| 2002-08-16 | 330.23 |
| 2002-08-19 | 329.07 |
| 2002-08-20 | 338.44 |
| 2002-08-21 | 343.41 |
| 2002-08-22 | 342.97 |
| 2002-08-23 | 337.82 |
| 2002-08-26 | 333.67 |
| 2002-08-27 | 329.98 |
| 2002-08-28 | 329.48 |
| 2002-08-29 | 330.44 |
| 2002-08-30 | 335.64 |
| 2002-09-02 | . |
| 2002-09-03 | 337.39 |
| 2002-09-04 | 330.40 |
| 2002-09-05 | 330.09 |
| 2002-09-06 | 323.55 |
| 2002-09-09 | 319.54 |
| 2002-09-10 | 326.62 |
| 2002-09-11 | 330.75 |
| 2002-09-12 | 337.46 |
| 2002-09-13 | 326.70 |
| 2002-09-16 | 316.14 |
| 2002-09-17 | 327.54 |
| 2002-09-18 | 319.13 |
| 2002-09-19 | 319.86 |
| 2002-09-20 | 319.86 |
| 2002-09-23 | 305.79 |
| 2002-09-24 | 302.11 |
| 2002-09-25 | 295.35 |
| 2002-09-26 | 297.40 |
| 2002-09-27 | 297.94 |
| 2002-09-30 | 291.13 |
| 2002-10-01 | 293.39 |
| 2002-10-02 | 290.95 |
| 2002-10-03 | 290.95 |
| 2002-10-04 | 291.85 |
| 2002-10-07 | 279.19 |
| 2002-10-08 | 281.20 |
| 2002-10-09 | 274.96 |
| 2002-10-10 | 256.50 |
| 2002-10-11 | 257.70 |
| 2002-10-14 | 269.92 |
| 2002-10-15 | 275.66 |
| 2002-10-16 | 283.15 |
| 2002-10-17 | 288.28 |
| 2002-10-18 | 298.40 |
| 2002-10-21 | 290.54 |
| 2002-10-22 | 284.20 |
| 2002-10-23 | 295.43 |
| 2002-10-24 | 294.16 |
| 2002-10-25 | 294.83 |
| 2002-10-28 | 305.24 |
| 2002-10-29 | 303.78 |
| 2002-10-30 | 295.14 |
| 2002-10-31 | 299.08 |
| 2002-11-01 | 292.01 |
| 2002-11-04 | 305.41 |
| 2002-11-05 | 302.37 |
| 2002-11-06 | 309.99 |
| 2002-11-07 | 310.79 |
| 2002-11-08 | 310.26 |
| 2002-11-11 | 304.01 |
| 2002-11-12 | 300.42 |
| 2002-11-13 | 301.25 |
| 2002-11-14 | 297.59 |
| 2002-11-15 | 309.10 |
| 2002-11-18 | 306.14 |
| 2002-11-19 | 308.65 |
| 2002-11-20 | 311.46 |
| 2002-11-21 | 316.06 |
| 2002-11-22 | 317.72 |
| 2002-11-25 | 323.51 |
| 2002-11-26 | 323.62 |
| 2002-11-27 | 326.05 |
| 2002-11-28 | . |
| 2002-11-29 | 334.13 |
| 2002-12-02 | 333.34 |
| 2002-12-03 | 336.73 |
| 2002-12-04 | 326.15 |
| 2002-12-05 | 327.00 |
| 2002-12-06 | 326.42 |
| 2002-12-09 | 324.75 |
| 2002-12-10 | 320.41 |
| 2002-12-11 | 319.85 |
| 2002-12-12 | 327.79 |
| 2002-12-13 | 325.49 |
| 2002-12-16 | 320.09 |
| 2002-12-17 | 328.23 |
| 2002-12-18 | 329.12 |
| 2002-12-19 | 329.12 |
| 2002-12-20 | 328.73 |
| 2002-12-23 | 320.96 |
| 2002-12-24 | 315.25 |
| 2002-12-25 | . |
| 2002-12-26 | 312.77 |
| 2002-12-27 | 306.84 |
| 2002-12-30 | 292.99 |
| 2002-12-31 | 295.72 |
| 2003-01-01 | . |
| 2003-01-02 | 297.57 |
| 2003-01-03 | 309.72 |
| 2003-01-06 | 315.03 |
| 2003-01-07 | 308.41 |
| 2003-01-08 | 307.82 |
| 2003-01-09 | 299.60 |
| 2003-01-10 | 299.36 |
| 2003-01-13 | 309.47 |
| 2003-01-14 | 311.01 |
| 2003-01-15 | 309.83 |
| 2003-01-16 | 309.82 |
| 2003-01-17 | 303.78 |
| 2003-01-20 | . |
| 2003-01-21 | 301.04 |
| 2003-01-22 | 296.46 |
| 2003-01-23 | 298.79 |
| 2003-01-24 | 292.31 |
| 2003-01-27 | 284.75 |
| 2003-01-28 | 287.39 |
| 2003-01-29 | 280.18 |
| 2003-01-30 | 283.89 |
| 2003-01-31 | 285.39 |
| 2003-02-03 | 285.90 |
| 2003-02-04 | 287.62 |
| 2003-02-05 | 286.39 |
| 2003-02-06 | 280.20 |
| 2003-02-07 | 272.24 |
| 2003-02-10 | 270.12 |
| 2003-02-11 | 266.20 |
| 2003-02-12 | 272.96 |
| 2003-02-13 | 267.43 |
| 2003-02-14 | 267.20 |
| 2003-02-17 | . |
| 2003-02-18 | 281.93 |
| 2003-02-19 | 281.02 |
| 2003-02-20 | 283.76 |
| 2003-02-21 | 283.87 |
| 2003-02-24 | 289.84 |
| 2003-02-25 | 279.66 |
| 2003-02-26 | 277.48 |
| 2003-02-27 | 274.47 |
| 2003-02-28 | 269.06 |
| 2003-03-03 | 276.72 |
| 2003-03-04 | 270.56 |
| 2003-03-05 | 261.43 |
| 2003-03-06 | 256.58 |
| 2003-03-07 | 251.25 |
| 2003-03-10 | 247.33 |
| 2003-03-11 | 244.69 |
| 2003-03-12 | 241.49 |
| 2003-03-13 | 241.40 |
| 2003-03-14 | 245.91 |
| 2003-03-17 | 234.61 |
| 2003-03-18 | 243.42 |
| 2003-03-19 | 244.78 |
| 2003-03-20 | 259.43 |
| 2003-03-21 | 261.78 |
| 2003-03-24 | 257.93 |
| 2003-03-25 | 251.69 |
| 2003-03-26 | 252.21 |
| 2003-03-27 | 248.70 |
| 2003-03-28 | 250.33 |
| 2003-03-31 | 240.81 |
| 2003-04-01 | 241.64 |
| 2003-04-02 | 243.49 |
| 2003-04-03 | 244.20 |
| 2003-04-04 | 249.38 |
| 2003-04-07 | 261.33 |
| 2003-04-08 | 262.83 |
| 2003-04-09 | 254.98 |
| 2003-04-10 | 262.79 |
| 2003-04-11 | 264.56 |
| 2003-04-14 | 271.18 |
| 2003-04-15 | 278.42 |
| 2003-04-16 | 286.79 |
| 2003-04-17 | 284.91 |
| 2003-04-18 | . |
| 2003-04-21 | 287.69 |
| 2003-04-22 | 276.94 |
| 2003-04-23 | 275.09 |
| 2003-04-24 | 270.09 |
| 2003-04-25 | 256.72 |
| 2003-04-28 | 261.30 |
| 2003-04-29 | 275.78 |
| 2003-04-30 | 277.89 |
| 2003-05-01 | 277.83 |
| 2003-05-02 | 277.34 |
| 2003-05-05 | 277.39 |
| 2003-05-06 | 282.40 |
| 2003-05-07 | 290.22 |
| 2003-05-08 | 290.22 |
| 2003-05-09 | 289.42 |
| 2003-05-12 | 297.06 |
| 2003-05-13 | 287.71 |
| 2003-05-14 | 285.26 |
| 2003-05-15 | 290.37 |
| 2003-05-16 | 285.12 |
| 2003-05-19 | 280.26 |
| 2003-05-20 | 281.81 |
| 2003-05-21 | 281.76 |
| 2003-05-22 | 278.96 |
| 2003-05-23 | 287.08 |
| 2003-05-26 | . |
| 2003-05-27 | 287.12 |
| 2003-05-28 | 292.98 |
| 2003-05-29 | 293.60 |
| 2003-05-30 | 294.58 |
| 2003-06-02 | 302.24 |
| 2003-06-03 | 297.00 |
| 2003-06-04 | 299.40 |
| 2003-06-05 | 301.00 |
| 2003-06-06 | 301.00 |
| 2003-06-09 | 306.84 |
| 2003-06-10 | 306.69 |
| 2003-06-11 | 307.13 |
| 2003-06-12 | 310.94 |
| 2003-06-13 | 314.38 |
| 2003-06-16 | 310.78 |
| 2003-06-17 | 320.58 |
| 2003-06-18 | 320.64 |
| 2003-06-19 | 324.67 |
| 2003-06-20 | 324.85 |
| 2003-06-23 | 318.77 |
| 2003-06-24 | 313.12 |
| 2003-06-25 | 319.44 |
| 2003-06-26 | 321.00 |
| 2003-06-27 | 319.78 |
| 2003-06-30 | 315.84 |
| 2003-07-01 | 319.73 |
| 2003-07-02 | 326.28 |
| 2003-07-03 | 328.82 |
| 2003-07-04 | . |
| 2003-07-07 | 337.58 |
| 2003-07-08 | 341.35 |
| 2003-07-09 | 340.67 |
| 2003-07-10 | 337.92 |
| 2003-07-11 | 339.98 |
| 2003-07-14 | 349.39 |
| 2003-07-15 | 345.86 |
| 2003-07-16 | 348.57 |
| 2003-07-17 | 347.83 |
| 2003-07-18 | 337.86 |
| 2003-07-21 | 336.66 |
| 2003-07-22 | 338.07 |
| 2003-07-23 | 335.48 |
| 2003-07-24 | 339.48 |
| 2003-07-25 | 340.86 |
| 2003-07-28 | 347.51 |
| 2003-07-29 | 349.67 |
| 2003-07-30 | 345.08 |
| 2003-07-31 | 344.15 |
| 2003-08-01 | 350.54 |
| 2003-08-04 | 346.76 |
| 2003-08-05 | 346.63 |
| 2003-08-06 | 339.84 |
| 2003-08-07 | 340.83 |
| 2003-08-08 | 338.51 |
| 2003-08-11 | 339.57 |
| 2003-08-12 | 337.92 |
| 2003-08-13 | 343.67 |
| 2003-08-14 | 351.31 |
| 2003-08-15 | 351.31 |
| 2003-08-18 | 351.96 |
| 2003-08-19 | 357.59 |
| 2003-08-20 | 357.50 |
| 2003-08-21 | 366.83 |
| 2003-08-22 | 368.08 |
| 2003-08-25 | 368.99 |
| 2003-08-26 | 366.63 |
| 2003-08-27 | 366.46 |
| 2003-08-28 | 363.16 |
| 2003-08-29 | 366.61 |
| 2003-09-01 | . |
| 2003-09-02 | 370.31 |
| 2003-09-03 | 371.89 |
| 2003-09-04 | 371.53 |
| 2003-09-05 | 370.58 |
| 2003-09-08 | 370.93 |
| 2003-09-09 | 375.58 |
| 2003-09-10 | 375.58 |
| 2003-09-11 | 375.58 |
| 2003-09-12 | 375.58 |
| 2003-09-15 | 366.95 |
| 2003-09-16 | 372.90 |
| 2003-09-17 | 373.92 |
| 2003-09-18 | 370.00 |
| 2003-09-19 | 365.76 |
| 2003-09-22 | 354.19 |
| 2003-09-23 | 356.25 |
| 2003-09-24 | 359.28 |
| 2003-09-25 | 353.21 |
| 2003-09-26 | 344.74 |
| 2003-09-29 | 344.03 |
| 2003-09-30 | 345.39 |
| 2003-10-01 | 349.42 |
| 2003-10-02 | 356.12 |
| 2003-10-03 | 356.43 |
| 2003-10-06 | 359.20 |
| 2003-10-07 | 361.40 |
| 2003-10-08 | 359.64 |
| 2003-10-09 | 367.01 |
| 2003-10-10 | 379.29 |
| 2003-10-13 | 378.54 |
| 2003-10-14 | 377.37 |
| 2003-10-15 | 374.56 |
| 2003-10-16 | 379.91 |
| 2003-10-17 | 375.77 |
| 2003-10-20 | 379.84 |
| 2003-10-21 | 379.26 |
| 2003-10-22 | 379.78 |
| 2003-10-23 | 366.07 |
| 2003-10-24 | 362.80 |
| 2003-10-27 | 369.93 |
| 2003-10-28 | 376.36 |
| 2003-10-29 | 380.77 |
| 2003-10-30 | 384.93 |
| 2003-10-31 | 380.80 |
| 2003-11-03 | 384.58 |
| 2003-11-04 | 386.34 |
| 2003-11-05 | 391.58 |
| 2003-11-06 | 383.85 |
| 2003-11-07 | 391.41 |
| 2003-11-10 | 389.52 |
| 2003-11-11 | 384.35 |
| 2003-11-12 | 391.78 |
| 2003-11-13 | 402.33 |
| 2003-11-14 | 400.23 |
| 2003-11-17 | 388.98 |
| 2003-11-18 | 393.42 |
| 2003-11-19 | 379.89 |
| 2003-11-20 | 373.42 |
| 2003-11-21 | 372.99 |
| 2003-11-24 | 361.34 |
| 2003-11-25 | 369.46 |
| 2003-11-26 | 376.63 |
| 2003-11-27 | . |
| 2003-11-28 | 384.06 |
| 2003-12-01 | 389.44 |
| 2003-12-02 | 390.41 |
| 2003-12-03 | 389.93 |
| 2003-12-04 | 387.86 |
| 2003-12-05 | 379.46 |
| 2003-12-08 | 380.04 |
| 2003-12-09 | 381.13 |
| 2003-12-10 | 385.04 |
| 2003-12-11 | 382.57 |
| 2003-12-12 | 390.65 |
| 2003-12-15 | 398.87 |
| 2003-12-16 | 389.14 |
| 2003-12-17 | 383.74 |
| 2003-12-18 | 388.47 |
| 2003-12-19 | 389.89 |
| 2003-12-22 | 385.78 |
| 2003-12-23 | 383.97 |
| 2003-12-24 | 378.93 |
| 2003-12-25 | . |
| 2003-12-26 | 377.69 |
| 2003-12-29 | 379.79 |
| 2003-12-30 | 388.94 |
| 2003-12-31 | 390.85 |
| 2004-01-01 | . |
| 2004-01-02 | 394.05 |
| 2004-01-05 | 397.24 |
| 2004-01-06 | 399.06 |
| 2004-01-07 | 402.17 |
| 2004-01-08 | 402.63 |
| 2004-01-09 | 416.08 |
| 2004-01-12 | 422.14 |
| 2004-01-13 | 418.46 |
| 2004-01-14 | 418.59 |
| 2004-01-15 | 414.68 |
| 2004-01-16 | 415.94 |
| 2004-01-19 | . |
| 2004-01-20 | 423.68 |
| 2004-01-21 | 423.50 |
| 2004-01-22 | 423.50 |
| 2004-01-23 | 424.93 |
| 2004-01-26 | 431.36 |
| 2004-01-27 | 428.97 |
| 2004-01-28 | 432.53 |
| 2004-01-29 | 427.64 |
| 2004-01-30 | 424.15 |
| 2004-02-02 | 427.44 |
| 2004-02-03 | 419.16 |
| 2004-02-04 | 416.11 |
| 2004-02-05 | 420.25 |
| 2004-02-06 | 425.38 |
| 2004-02-09 | 433.73 |
| 2004-02-10 | 436.53 |
| 2004-02-11 | 442.30 |
| 2004-02-12 | 442.79 |
| 2004-02-13 | 445.21 |
| 2004-02-16 | . |
| 2004-02-17 | 446.94 |
| 2004-02-18 | 444.98 |
| 2004-02-19 | 443.03 |
| 2004-02-20 | 440.07 |
| 2004-02-23 | 435.84 |
| 2004-02-24 | 429.79 |
| 2004-02-25 | 432.92 |
| 2004-02-26 | 432.10 |
| 2004-02-27 | 439.98 |
| 2004-03-01 | 439.98 |
| 2004-03-02 | 449.06 |
| 2004-03-03 | 445.89 |
| 2004-03-04 | 455.92 |
| 2004-03-05 | 453.62 |
| 2004-03-08 | 449.85 |
| 2004-03-09 | 444.59 |
| 2004-03-10 | 437.77 |
| 2004-03-11 | 436.18 |
| 2004-03-12 | 422.36 |
| 2004-03-15 | 425.45 |
| 2004-03-16 | 426.19 |
| 2004-03-17 | 439.80 |
| 2004-03-18 | 443.16 |
| 2004-03-19 | 450.14 |
| 2004-03-22 | 438.14 |
| 2004-03-23 | 439.95 |
| 2004-03-24 | 440.31 |
| 2004-03-25 | 435.06 |
| 2004-03-26 | 440.93 |
| 2004-03-29 | 446.53 |
| 2004-03-30 | 447.67 |
| 2004-03-31 | 454.53 |
| 2004-04-01 | 458.04 |
| 2004-04-02 | 458.20 |
| 2004-04-05 | 458.20 |
| 2004-04-06 | 467.70 |
| 2004-04-07 | 472.22 |
| 2004-04-08 | 475.14 |
| 2004-04-09 | . |
| 2004-04-12 | 477.16 |
| 2004-04-13 | 477.17 |
| 2004-04-14 | 469.92 |
| 2004-04-15 | 471.55 |
| 2004-04-16 | 458.07 |
| 2004-04-19 | 463.19 |
| 2004-04-20 | 472.86 |
| 2004-04-21 | 477.28 |
| 2004-04-22 | 472.05 |
| 2004-04-23 | 479.79 |
| 2004-04-26 | 472.29 |
| 2004-04-27 | 470.68 |
| 2004-04-28 | 461.17 |
| 2004-04-29 | 441.19 |
| 2004-04-30 | 433.06 |
| 2004-05-03 | 435.62 |
| 2004-05-04 | 437.15 |
| 2004-05-05 | 438.46 |
| 2004-05-06 | 422.65 |
| 2004-05-07 | 422.28 |
| 2004-05-10 | 392.14 |
| 2004-05-11 | 392.27 |
| 2004-05-12 | 409.41 |
| 2004-05-13 | 393.35 |
| 2004-05-14 | 380.99 |
| 2004-05-17 | 361.08 |
| 2004-05-18 | 368.55 |
| 2004-05-19 | 390.74 |
| 2004-05-20 | 384.31 |
| 2004-05-21 | 394.23 |
| 2004-05-24 | 400.40 |
| 2004-05-25 | 391.70 |
| 2004-05-26 | 391.37 |
| 2004-05-27 | 403.90 |
| 2004-05-28 | 413.18 |
| 2004-05-31 | . |
| 2004-06-01 | 414.14 |
| 2004-06-02 | 406.36 |
| 2004-06-03 | 388.27 |
| 2004-06-04 | 393.52 |
| 2004-06-07 | 410.60 |
| 2004-06-08 | 410.23 |
| 2004-06-09 | 403.44 |
| 2004-06-10 | 394.55 |
| 2004-06-11 | . |
| 2004-06-14 | 370.75 |
| 2004-06-15 | 377.77 |
| 2004-06-16 | 379.47 |
| 2004-06-17 | 384.13 |
| 2004-06-18 | 373.94 |
| 2004-06-21 | 379.61 |
| 2004-06-22 | 377.25 |
| 2004-06-23 | 373.62 |
| 2004-06-24 | 387.72 |
| 2004-06-25 | 398.93 |
| 2004-06-28 | 393.05 |
| 2004-06-29 | 396.22 |
| 2004-06-30 | 399.02 |
| 2004-07-01 | 395.64 |
| 2004-07-02 | 382.77 |
| 2004-07-05 | . |
| 2004-07-06 | 384.40 |
| 2004-07-07 | 386.41 |
| 2004-07-08 | 376.56 |
| 2004-07-09 | 379.57 |
| 2004-07-12 | 380.08 |
| 2004-07-13 | 381.84 |
| 2004-07-14 | 372.88 |
| 2004-07-15 | 367.42 |
| 2004-07-16 | 370.38 |
| 2004-07-19 | 378.20 |
| 2004-07-20 | 370.25 |
| 2004-07-21 | 379.63 |
| 2004-07-22 | 372.63 |
| 2004-07-23 | 368.81 |
| 2004-07-26 | 369.37 |
| 2004-07-27 | 369.27 |
| 2004-07-28 | 372.14 |
| 2004-07-29 | 364.32 |
| 2004-07-30 | 366.77 |
| 2004-08-02 | 361.26 |
| 2004-08-03 | 365.06 |
| 2004-08-04 | 365.62 |
| 2004-08-05 | 372.61 |
| 2004-08-06 | 367.05 |
| 2004-08-09 | 373.32 |
| 2004-08-10 | 377.19 |
| 2004-08-11 | 379.11 |
| 2004-08-12 | 384.76 |
| 2004-08-13 | 387.52 |
| 2004-08-16 | 386.72 |
| 2004-08-17 | 384.29 |
| 2004-08-18 | 386.02 |
| 2004-08-19 | 393.81 |
| 2004-08-20 | 392.63 |
| 2004-08-23 | 393.35 |
| 2004-08-24 | 395.18 |
| 2004-08-25 | 400.02 |
| 2004-08-26 | 402.45 |
| 2004-08-27 | 403.39 |
| 2004-08-30 | 401.56 |
| 2004-08-31 | 400.41 |
| 2004-09-01 | 408.24 |
| 2004-09-02 | 412.10 |
| 2004-09-03 | 408.85 |
| 2004-09-06 | . |
| 2004-09-07 | 408.06 |
| 2004-09-08 | 406.56 |
| 2004-09-09 | 411.14 |
| 2004-09-10 | 419.83 |
| 2004-09-13 | 429.43 |
| 2004-09-14 | 428.26 |
| 2004-09-15 | 427.73 |
| 2004-09-16 | 429.90 |
| 2004-09-17 | 426.35 |
| 2004-09-20 | 429.50 |
| 2004-09-21 | 429.68 |
| 2004-09-22 | 418.60 |
| 2004-09-23 | 415.99 |
| 2004-09-24 | 417.12 |
| 2004-09-27 | 417.12 |
| 2004-09-28 | 417.12 |
| 2004-09-29 | 416.03 |
| 2004-09-30 | 416.65 |
| 2004-10-01 | 422.81 |
| 2004-10-04 | 441.29 |
| 2004-10-05 | 442.53 |
| 2004-10-06 | 441.90 |
| 2004-10-07 | 441.44 |
| 2004-10-08 | 440.11 |
| 2004-10-11 | 440.72 |
| 2004-10-12 | 427.33 |
| 2004-10-13 | 426.50 |
| 2004-10-14 | 423.10 |
| 2004-10-15 | 420.10 |
| 2004-10-18 | 423.77 |
| 2004-10-19 | 427.13 |
| 2004-10-20 | 415.45 |
| 2004-10-21 | 411.96 |
| 2004-10-22 | 415.51 |
| 2004-10-25 | 407.62 |
| 2004-10-26 | 411.54 |
| 2004-10-27 | 412.45 |
| 2004-10-28 | 424.64 |
| 2004-10-29 | 428.16 |
| 2004-11-01 | 429.25 |
| 2004-11-02 | 435.99 |
| 2004-11-03 | 442.98 |
| 2004-11-04 | 438.95 |
| 2004-11-05 | 443.82 |
| 2004-11-08 | 437.08 |
| 2004-11-09 | 436.27 |
| 2004-11-10 | 441.77 |
| 2004-11-11 | 441.66 |
| 2004-11-12 | 453.27 |
| 2004-11-15 | 461.59 |
| 2004-11-16 | 458.77 |
| 2004-11-17 | 469.17 |
| 2004-11-18 | 468.83 |
| 2004-11-19 | 463.88 |
| 2004-11-22 | 456.29 |
| 2004-11-23 | 460.97 |
| 2004-11-24 | 466.65 |
| 2004-11-25 | . |
| 2004-11-26 | 466.67 |
| 2004-11-29 | 469.30 |
| 2004-11-30 | 476.07 |
| 2004-12-01 | 475.37 |
| 2004-12-02 | 481.04 |
| 2004-12-03 | 477.79 |
| 2004-12-06 | 474.70 |
| 2004-12-07 | 468.16 |
| 2004-12-08 | 465.18 |
| 2004-12-09 | 461.49 |
| 2004-12-10 | 447.41 |
| 2004-12-13 | 449.99 |
| 2004-12-14 | 455.18 |
| 2004-12-15 | 465.20 |
| 2004-12-16 | 470.21 |
| 2004-12-17 | 468.42 |
| 2004-12-20 | 472.34 |
| 2004-12-21 | 474.13 |
| 2004-12-22 | 475.53 |
| 2004-12-23 | 472.56 |
| 2004-12-24 | . |
| 2004-12-27 | 475.56 |
| 2004-12-28 | 478.41 |
| 2004-12-29 | 481.20 |
| 2004-12-30 | 487.18 |
| 2004-12-31 | 490.15 |
| 2005-01-03 | 490.20 |
| 2005-01-04 | 488.28 |
| 2005-01-05 | 484.26 |
| 2005-01-06 | 471.83 |
| 2005-01-07 | 475.54 |
| 2005-01-10 | 476.90 |
| 2005-01-11 | 485.40 |
| 2005-01-12 | 485.10 |
| 2005-01-13 | 491.60 |
| 2005-01-14 | 500.95 |
| 2005-01-17 | . |
| 2005-01-18 | 512.28 |
| 2005-01-19 | 511.87 |
| 2005-01-20 | 507.30 |
| 2005-01-21 | 509.78 |
| 2005-01-24 | 514.51 |
| 2005-01-25 | 511.24 |
| 2005-01-26 | 517.40 |
| 2005-01-27 | 517.50 |
#2005-01-28| 517.66
#2005-01-31| 521.35
#2005-02-01| 515.57
#2005-02-02| 513.76
#2005-02-03| 520.05
#2005-02-04| 521.87
#2005-02-07| 530.32
#2005-02-08| 530.45
#2005-02-09| 530.45
#2005-02-10| 523.69
#2005-02-11| 525.63
#2005-02-14| 538.75
#2005-02-15| 539.94
#2005-02-16| 542.18
#2005-02-17| 541.35
#2005-02-18| 548.15
#2005-02-21| .
#2005-02-22| 554.06
#2005-02-23| 549.23
#2005-02-24| 557.43
#2005-02-25| 562.09
#2005-02-28| 571.46
#2005-03-01| 573.74
#2005-03-02| 567.18
#2005-03-03| 569.66
#2005-03-04| 568.52
#2005-03-07| 568.53
#2005-03-08| 565.30
#2005-03-09| 570.99
#2005-03-10| 565.71
#2005-03-11| 580.51
#2005-03-14| 576.38
#2005-03-15| 559.63
#2005-03-16| 560.52
#2005-03-17| 555.29
#2005-03-18| 553.04
#2005-03-21| 551.57
#2005-03-22| 551.40
#2005-03-23| 544.93
#2005-03-24| 536.35
#2005-03-25| .
#2005-03-28| 547.44
#2005-03-29| 533.05
#2005-03-30| 530.35
#2005-03-31| 539.77
#2005-04-01| 553.44
#2005-04-04| 551.15
#2005-04-05| 551.15
#2005-04-06| 554.08
#2005-04-07| 555.42
#2005-04-08| 555.70
#2005-04-11| 552.01
#2005-04-12| 548.98
#2005-04-13| 551.24
#2005-04-14| 532.73
#2005-04-15| 525.80
#2005-04-18| 515.27
#2005-04-19| 522.12
#2005-04-20| 526.01
#2005-04-21| 527.96
#2005-04-22| 530.81
#2005-04-25| 536.82
#2005-04-26| 536.01
#2005-04-27| 525.71
#2005-04-28| 518.62
#2005-04-29| 518.01
#2005-05-02| 519.62
#2005-05-03| 516.48
#2005-05-04| 526.40
#2005-05-05| 526.40
#2005-05-06| 533.90
#2005-05-09| 529.78
#2005-05-10| 529.74
#2005-05-11| 521.75
#2005-05-12| 522.19
#2005-05-13| 523.06
#2005-05-16| 522.75
#2005-05-17| 524.84
#2005-05-18| 526.84
#2005-05-19| 538.21
#2005-05-20| 539.81
#2005-05-23| 539.01
#2005-05-24| 541.29
#2005-05-25| 535.88
#2005-05-26| 535.78
#2005-05-27| 545.22
#2005-05-30| .
#2005-05-31| 546.56
#2005-06-01| 544.20
#2005-06-02| 543.67
#2005-06-03| 549.74
#2005-06-06| 549.74
#2005-06-07| 547.53
#2005-06-08| 550.04
#2005-06-09| 557.83
#2005-06-10| 558.57
#2005-06-13| 555.59
#2005-06-14| 553.48
#2005-06-15| 561.69
#2005-06-16| 560.67
#2005-06-17| 562.92
#2005-06-20| 558.21
#2005-06-21| 553.33
#2005-06-22| 561.89
#2005-06-23| 567.03
#2005-06-24| 559.69
#2005-06-27| 553.35
#2005-06-28| 549.28
#2005-06-29| 550.13
#2005-06-30| 550.78
#2005-07-01| 556.41
#2005-07-04| .
#2005-07-05| 546.59
#2005-07-06| 548.17
#2005-07-07| 551.33
#2005-07-08| 548.44
#2005-07-11| 564.63
#2005-07-12| 571.01
#2005-07-13| 574.56
#2005-07-14| 584.90
#2005-07-15| 576.55
#2005-07-18| 582.35
#2005-07-19| 586.86
#2005-07-20| 584.88
#2005-07-21| 589.10
#2005-07-22| 597.22
#2005-07-25| 605.42
#2005-07-26| 602.94
#2005-07-27| 601.00
#2005-07-28| 609.65
#2005-07-29| 615.60
#2005-08-01| 618.76
#2005-08-02| 623.54
#2005-08-03| 625.01
#2005-08-04| 625.84
#2005-08-05| 612.20
#2005-08-08| 609.90
#2005-08-09| 618.38
#2005-08-10| 620.54
#2005-08-11| 630.83
#2005-08-12| 635.17
#2005-08-15| 635.17
#2005-08-16| 626.53
#2005-08-17| 623.03
#2005-08-18| 608.52
#2005-08-19| 604.63
#2005-08-22| 618.23
#2005-08-23| 618.12
#2005-08-24| 606.47
#2005-08-25| 607.95
#2005-08-26| 600.32
#2005-08-29| 586.67
#2005-08-30| 590.00
#2005-08-31| 592.88
#2005-09-01| 609.78
#2005-09-02| 617.72
#2005-09-05| .
#2005-09-06| 623.42
#2005-09-07| 633.74
#2005-09-08| 634.54
#2005-09-09| 639.85
#2005-09-12| 642.90
#2005-09-13| 644.78
#2005-09-14| 652.03
#2005-09-15| 651.71
#2005-09-16| 650.27
#2005-09-19| 650.91
#2005-09-20| 658.80
#2005-09-21| 663.58
#2005-09-22| 665.82
#2005-09-23| 649.77
#2005-09-26| 663.80
#2005-09-27| 664.99
#2005-09-28| 674.84
#2005-09-29| 675.93
#2005-09-30| 667.41
#2005-10-03| 666.13
#2005-10-04| 679.54
#2005-10-05| 673.03
#2005-10-06| 656.50
#2005-10-07| 657.66
#2005-10-10| 672.02
#2005-10-11| 678.96
#2005-10-12| 662.39
#2005-10-13| 645.08
#2005-10-14| 644.63
#2005-10-17| 635.38
#2005-10-18| 638.89
#2005-10-19| 619.66
#2005-10-20| 624.24
#2005-10-21| 634.00
#2005-10-24| 634.97
#2005-10-25| 634.77
#2005-10-26| 639.53
#2005-10-27| 634.76
#2005-10-28| 620.77
#2005-10-31| 631.64
#2005-11-01| 647.94
#2005-11-02| 660.62
#2005-11-03| 663.39
#2005-11-04| 663.06
#2005-11-07| 660.68
#2005-11-08| 666.15
#2005-11-09| 668.78
#2005-11-10| 672.20
#2005-11-11| 688.32
#2005-11-14| 692.23
#2005-11-15| 691.13
#2005-11-16| 696.59
#2005-11-17| 699.27
#2005-11-18| 699.24
#2005-11-21| 695.40
#2005-11-22| 676.66
#2005-11-23| 702.35
#2005-11-24| .
#2005-11-25| 703.30
#2005-11-28| 705.48
#2005-11-29| 699.73
#2005-11-30| 711.50
#2005-12-01| 715.18
#2005-12-02| 715.97
#2005-12-05| 720.90
#2005-12-06| 727.35
#2005-12-07| 731.11
#2005-12-08| 731.34
#2005-12-09| 727.46
#2005-12-12| 738.73
#2005-12-13| 745.85
#2005-12-14| 750.65
#2005-12-15| 755.08
#2005-12-16| 743.09
#2005-12-19| 755.15
#2005-12-20| 755.39
#2005-12-21| 762.53
#2005-12-22| 763.08
#2005-12-23| 770.31
#2005-12-26| .
#2005-12-27| 778.94
#2005-12-28| 773.76
#2005-12-29| 782.82
#2005-12-30| 782.55
#2006-01-02| .
#2006-01-03| 795.18
#2006-01-04| 805.61
#2006-01-05| 808.74
#2006-01-06| 817.16
#2006-01-09| 825.51
#2006-01-10| 815.42
#2006-01-11| 810.04
#2006-01-12| 822.90
#2006-01-13| 819.45
#2006-01-16| .
#2006-01-17| 803.46
#2006-01-18| 779.15
#2006-01-19| 789.44
#2006-01-20| 769.28
#2006-01-23| 760.44
#2006-01-24| 783.07
#2006-01-25| 799.12
#2006-01-26| 803.75
#2006-01-27| 820.64
#2006-01-30| 820.64
#2006-01-31| 836.11
#2006-02-01| 824.63
#2006-02-02| 814.20
#2006-02-03| 791.02
#2006-02-06| 802.41
#2006-02-07| 792.54
#2006-02-08| 776.67
#2006-02-09| 783.68
#2006-02-10| 795.35
#2006-02-13| 779.10
#2006-02-14| 787.87
#2006-02-15| 769.71
#2006-02-16| 776.65
#2006-02-17| 791.54
#2006-02-20| .
#2006-02-21| 800.67
#2006-02-22| 791.91
#2006-02-23| 809.53
#2006-02-24| 814.59
#2006-02-27| 817.34
#2006-02-28| 812.25
#2006-03-01| 812.25
#2006-03-02| 812.61
#2006-03-03| 787.78
#2006-03-06| 794.05
#2006-03-07| 775.39
#2006-03-08| 768.87
#2006-03-09| 766.69
#2006-03-10| 773.24
#2006-03-13| 783.89
#2006-03-14| 779.40
#2006-03-15| 785.93
#2006-03-16| 787.41
#2006-03-17| 793.20
#2006-03-20| 800.46
#2006-03-21| 793.94
#2006-03-22| 773.53
#2006-03-23| 773.74
#2006-03-24| 775.70
#2006-03-27| 785.77
#2006-03-28| 785.48
#2006-03-29| 787.02
#2006-03-30| 789.50
#2006-03-31| 805.81
#2006-04-03| 819.62
#2006-04-04| 831.59
#2006-04-05| 838.26
#2006-04-06| 846.82
#2006-04-07| 850.34
#2006-04-10| 846.22
#2006-04-11| 837.04
#2006-04-12| 829.24
#2006-04-13| 841.24
#2006-04-14| .
#2006-04-17| 858.27
#2006-04-18| 861.88
#2006-04-19| 876.13
#2006-04-20| 871.56
#2006-04-21| 883.34
#2006-04-24| 877.42
#2006-04-25| 871.88
#2006-04-26| 884.10
#2006-04-27| 884.94
#2006-04-28| 866.75
#2006-05-01| 866.80
#2006-05-02| 882.24
#2006-05-03| 886.60
#2006-05-04| 885.20
#2006-05-05| 885.21
#2006-05-08| 904.46
#2006-05-09| 900.13
#2006-05-10| 902.37
#2006-05-11| 902.75
#2006-05-12| 893.65
#2006-05-15| 863.84
#2006-05-16| 843.19
#2006-05-17| 863.46
#2006-05-18| 832.00
#2006-05-19| 835.95
#2006-05-22| 809.74
#2006-05-23| 812.29
#2006-05-24| 809.32
#2006-05-25| 786.74
#2006-05-26| 805.98
#2006-05-29| .
#2006-05-30| 801.31
#2006-05-31| 801.39
#2006-06-01| 784.88
#2006-06-02| 793.65
#2006-06-05| 793.83
#2006-06-06| 793.87
#2006-06-07| 766.37
#2006-06-08| 735.77
#2006-06-09| 742.13
#2006-06-12| 742.55
#2006-06-13| 716.69
#2006-06-14| 726.67
#2006-06-15| 726.82
#2006-06-16| 755.88
#2006-06-19| 745.48
#2006-06-20| 733.67
#2006-06-21| 734.22
#2006-06-22| 742.21
#2006-06-23| 736.47
#2006-06-26| 740.43
#2006-06-27| 747.48
#2006-06-28| 743.24
#2006-06-29| 756.65
#2006-06-30| 785.87
#2006-07-03| 789.23
#2006-07-04| .
#2006-07-05| 778.31
#2006-07-06| 766.23
#2006-07-07| 773.21
#2006-07-10| 792.61
#2006-07-11| 789.51
#2006-07-12| 786.39
#2006-07-13| 777.70
#2006-07-14| 755.73
#2006-07-17| 755.68
#2006-07-18| 739.04
#2006-07-19| 739.63
#2006-07-20| 770.09
#2006-07-21| 771.30
#2006-07-24| 764.53
#2006-07-25| 774.97
#2006-07-26| 773.83
#2006-07-27| 785.38
#2006-07-28| 784.12
#2006-07-31| 783.74
#2006-08-01| 776.65
#2006-08-02| 777.28
#2006-08-03| 773.45
#2006-08-04| 782.01
#2006-08-07| 774.12
#2006-08-08| 785.89
#2006-08-09| 791.35
#2006-08-10| 786.35
#2006-08-11| 774.92
#2006-08-14| 772.27
#2006-08-15| 772.30
#2006-08-16| 785.40
#2006-08-17| 797.73
#2006-08-18| 801.41
#2006-08-21| 797.09
#2006-08-22| 805.02
#2006-08-23| 799.01
#2006-08-24| 789.64
#2006-08-25| 795.13
#2006-08-28| 792.02
#2006-08-29| 804.48
#2006-08-30| 801.84
#2006-08-31| 807.73
#2006-09-01| 811.50
#2006-09-04| .
#2006-09-05| 819.12
#2006-09-06| 816.57
#2006-09-07| 812.41
#2006-09-08| 813.85
#2006-09-11| 800.91
#2006-09-12| 796.05
#2006-09-13| 799.71
#2006-09-14| 815.48
#2006-09-15| 817.54
#2006-09-18| 826.66
#2006-09-19| 830.23
#2006-09-20| 826.26
#2006-09-21| 831.24
#2006-09-22| 817.61
#2006-09-25| 823.09
#2006-09-26| 816.17
#2006-09-27| 827.17
#2006-09-28| 833.41
#2006-09-29| 831.05
#2006-10-02| 831.44
#2006-10-03| 831.50
#2006-10-04| 817.44
#2006-10-05| 817.22
#2006-10-06| 817.54
#2006-10-09| 788.25
#2006-10-10| 796.41
#2006-10-11| 796.50
#2006-10-12| 799.02
#2006-10-13| 811.86
#2006-10-16| 816.97
#2006-10-17| 814.97
#2006-10-18| 814.44
#2006-10-19| 811.58
#2006-10-20| 816.36
#2006-10-23| 814.74
#2006-10-24| 815.88
#2006-10-25| 820.47
#2006-10-26| 827.35
#2006-10-27| 826.54
#2006-10-30| 819.80
#2006-10-31| 826.26
#2006-11-01| 832.98
#2006-11-02| 839.23
#2006-11-03| 839.93
#2006-11-06| 831.58
#2006-11-07| 840.68
#2006-11-08| 840.10
#2006-11-09| 851.30
#2006-11-10| 851.07
#2006-11-13| 852.84
#2006-11-14| 858.56
#2006-11-15| 857.64
#2006-11-16| 859.35
#2006-11-17| 858.55
#2006-11-20| 856.25
#2006-11-21| 856.91
#2006-11-22| 868.39
#2006-11-23| .
#2006-11-24| 867.35
#2006-11-27| 869.58
#2006-11-28| 861.11
#2006-11-29| 867.87
#2006-11-30| 875.38
#2006-12-01| 878.34
#2006-12-04| 874.64
#2006-12-05| 874.81
#2006-12-06| 878.23
#2006-12-07| 878.16
#2006-12-08| 858.41
#2006-12-11| 854.09
#2006-12-12| 849.68
#2006-12-13| 852.67
#2006-12-14| 875.89
#2006-12-15| 876.41
#2006-12-18| 880.32
#2006-12-19| 872.54
#2006-12-20| 886.95
#2006-12-21| 880.98
#2006-12-22| 879.94
#2006-12-25| .
#2006-12-26| 877.02
#2006-12-27| 871.26
#2006-12-28| 878.92
#2006-12-29| 878.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 866.76
#2007-01-04| 854.72
#2007-01-05| 845.58
#2007-01-08| 832.93
#2007-01-09| 834.92
#2007-01-10| 824.08
#2007-01-11| 829.45
#2007-01-12| 843.31
#2007-01-15| .
#2007-01-16| 849.66
#2007-01-17| 842.87
#2007-01-18| 845.35
#2007-01-19| 831.91
#2007-01-22| 831.22
#2007-01-23| 831.50
#2007-01-24| 847.62
#2007-01-25| 846.67
#2007-01-26| 835.25
#2007-01-29| 829.92
#2007-01-30| 832.28
#2007-01-31| 826.98
#2007-02-01| 845.78
#2007-02-02| 865.99
#2007-02-05| 870.33
#2007-02-06| 878.49
#2007-02-07| 875.99
#2007-02-08| 871.63
#2007-02-09| 875.14
#2007-02-12| 862.43
#2007-02-13| 862.46
#2007-02-14| 875.95
#2007-02-15| 885.69
#2007-02-16| 888.50
#2007-02-19| .
#2007-02-20| 890.63
#2007-02-21| 889.23
#2007-02-22| 897.88
#2007-02-23| 900.57
#2007-02-26| 899.31
#2007-02-27| 889.37
#2007-02-28| 862.39
#2007-03-01| 862.57
#2007-03-02| 859.56
#2007-03-05| 828.34
#2007-03-06| 848.04
#2007-03-07| 852.19
#2007-03-08| 860.28
#2007-03-09| 861.78
#2007-03-12| 876.45
#2007-03-13| 873.14
#2007-03-14| 852.61
#2007-03-15| 866.36
#2007-03-16| 866.29
#2007-03-19| 875.79
#2007-03-20| 878.71
#2007-03-21| 882.42
#2007-03-22| 887.67
#2007-03-23| 886.50
#2007-03-26| 886.66
#2007-03-27| 885.44
#2007-03-28| 879.25
#2007-03-29| 884.71
#2007-03-30| 884.75
#2007-04-02| 892.39
#2007-04-03| 895.97
#2007-04-04| 910.06
#2007-04-05| 912.32
#2007-04-06| .
#2007-04-09| 919.82
#2007-04-10| 918.14
#2007-04-11| 928.79
#2007-04-12| 935.07
#2007-04-13| 934.56
#2007-04-16| 938.71
#2007-04-17| 937.68
#2007-04-18| 940.53
#2007-04-19| 925.81
#2007-04-20| 938.69
#2007-04-23| 945.51
#2007-04-24| 948.88
#2007-04-25| 942.10
#2007-04-26| 946.65
#2007-04-27| 940.41
#2007-04-30| 938.63
#2007-05-01| 937.63
#2007-05-02| 944.77
#2007-05-03| 952.49
#2007-05-04| 954.87
#2007-05-07| 969.12
#2007-05-08| 967.05
#2007-05-09| 970.74
#2007-05-10| 973.08
#2007-05-11| 973.44
#2007-05-14| 978.44
#2007-05-15| 970.28
#2007-05-16| 978.13
#2007-05-17| 981.10
#2007-05-18| 971.20
#2007-05-21| 982.24
#2007-05-22| 992.92
#2007-05-23| 993.12
#2007-05-24| 993.11
#2007-05-25| 993.67
#2007-05-28| .
#2007-05-29|1001.15
#2007-05-30| 996.15
#2007-05-31|1021.55
#2007-06-01|1034.57
#2007-06-04|1050.43
#2007-06-05|1053.04
#2007-06-06|1053.82
#2007-06-07|1056.56
#2007-06-08|1037.20
#2007-06-11|1032.77
#2007-06-12|1043.71
#2007-06-13|1037.50
#2007-06-14|1067.42
#2007-06-15|1069.60
#2007-06-18|1090.33
#2007-06-19|1091.31
#2007-06-20|1079.47
#2007-06-21|1086.40
#2007-06-22|1072.77
#2007-06-25|1066.25
#2007-06-26|1062.25
#2007-06-27|1050.07
#2007-06-28|1061.65
#2007-06-29|1058.48
#2007-07-02|1064.08
#2007-07-03|1089.44
#2007-07-04| .
#2007-07-05|1110.61
#2007-07-06|1124.27
#2007-07-09|1138.32
#2007-07-10|1145.35
#2007-07-11|1143.32
#2007-07-12|1156.85
#2007-07-13|1192.13
#2007-07-16|1176.98
#2007-07-17|1177.30
#2007-07-18|1167.22
#2007-07-19|1171.85
#2007-07-20|1200.28
#2007-07-23|1205.07
#2007-07-24|1207.01
#2007-07-25|1212.76
#2007-07-26|1184.77
#2007-07-27|1130.63
#2007-07-30|1140.20
#2007-07-31|1160.35
#2007-08-01|1105.23
#2007-08-02|1104.92
#2007-08-03|1120.77
#2007-08-06|1105.61
#2007-08-07|1109.24
#2007-08-08|1131.87
#2007-08-09|1139.23
#2007-08-10|1080.64
#2007-08-13|1096.90
#2007-08-14|1076.58
#2007-08-15|1076.25
#2007-08-16| 988.27
#2007-08-17| 953.33
#2007-08-20|1013.29
#2007-08-21|1014.50
#2007-08-22|1028.36
#2007-08-23|1054.71
#2007-08-24|1048.29
#2007-08-27|1058.30
#2007-08-28|1070.00
#2007-08-29|1065.96
#2007-08-30|1077.13
#2007-08-31|1099.88
#2007-09-03| .
#2007-09-04|1096.66
#2007-09-05|1093.73
#2007-09-06|1104.09
#2007-09-07|1101.53
#2007-09-10|1073.35
#2007-09-11|1084.92
#2007-09-12|1069.15
#2007-09-13|1089.03
#2007-09-14|1104.83
#2007-09-17|1105.06
#2007-09-18|1084.89
#2007-09-19|1129.44
#2007-09-20|1138.89
#2007-09-21|1145.20
#2007-09-24|1145.27
#2007-09-25|1145.32
#2007-09-26|1145.41
#2007-09-27|1163.05
#2007-09-28|1170.72
#2007-10-01|1182.99
#2007-10-02|1215.88
#2007-10-03|1215.78
#2007-10-04|1204.48
#2007-10-05|1200.93
#2007-10-08|1214.54
#2007-10-09|1209.00
#2007-10-10|1226.93
#2007-10-11|1233.84
#2007-10-12|1212.28
#2007-10-15|1218.22
#2007-10-16|1197.03
#2007-10-17|1179.85
#2007-10-18|1190.46
#2007-10-19|1173.45
#2007-10-22|1132.97
#2007-10-23|1157.26
#2007-10-24|1150.92
#2007-10-25|1177.11
#2007-10-26|1214.99
#2007-10-29|1241.21
#2007-10-30|1231.20
#2007-10-31|1247.20
#2007-11-01|1242.02
#2007-11-02|1210.42
#2007-11-05|1207.06
#2007-11-06|1230.23
#2007-11-07|1227.87
#2007-11-08|1186.44
#2007-11-09|1195.59
#2007-11-12|1151.54
#2007-11-13|1147.96
#2007-11-14|1179.19
#2007-11-15|1166.38
#2007-11-16|1151.95
#2007-11-19|1128.18
#2007-11-20|1108.31
#2007-11-21|1061.98
#2007-11-22| .
#2007-11-23|1045.58
#2007-11-26|1094.10
#2007-11-27|1094.25
#2007-11-28|1078.21
#2007-11-29|1108.83
#2007-11-30|1130.42
#2007-12-03|1123.45
#2007-12-04|1138.30
#2007-12-05|1148.80
#2007-12-06|1163.12
#2007-12-07|1158.31
#2007-12-10|1139.04
#2007-12-11|1149.62
#2007-12-12|1146.99
#2007-12-13|1143.52
#2007-12-14|1120.54
#2007-12-17|1085.30
#2007-12-18|1090.56
#2007-12-19|1090.39
#2007-12-20|1076.93
#2007-12-21|1101.40
#2007-12-24|1125.84
#2007-12-25| .
#2007-12-26|1118.03
#2007-12-27|1116.78
#2007-12-28|1115.20
#2007-12-31|1115.44
#2008-01-01| .
#2008-01-02|1089.36
#2008-01-03|1090.34
#2008-01-04|1094.17
#2008-01-07|1072.13
#2008-01-08|1068.28
#2008-01-09|1079.90
#2008-01-10|1067.95
#2008-01-11|1043.89
#2008-01-14|1036.11
#2008-01-15|1027.35
#2008-01-16| 999.75
#2008-01-17|1008.60
#2008-01-18|1020.33
#2008-01-21| .
#2008-01-22| 938.83
#2008-01-23| 950.73
#2008-01-24| 973.47
#2008-01-25| 993.07
#2008-01-28| 951.39
#2008-01-29| 966.55
#2008-01-30| 939.43
#2008-01-31| 960.75
#2008-02-01| 965.79
#2008-02-04|1001.97
#2008-02-05|1007.05
#2008-02-06|1006.70
#2008-02-07|1006.69
#2008-02-08|1006.69
#2008-02-11| 968.58
#2008-02-12| 970.23
#2008-02-13| 962.06
#2008-02-14| 999.33
#2008-02-15| 996.72
#2008-02-18| .
#2008-02-19|1012.25
#2008-02-20| 990.07
#2008-02-21| 998.01
#2008-02-22| 987.33
#2008-02-25|1002.14
#2008-02-26|1001.94
#2008-02-27|1013.84
#2008-02-28|1026.58
#2008-02-29|1007.07
#2008-03-03| 975.77
#2008-03-04| 977.14
#2008-03-05| 976.17
#2008-03-06| 987.67
#2008-03-07| 958.48
#2008-03-10| 930.59
#2008-03-11| 934.91
#2008-03-12| 944.96
#2008-03-13| 909.87
#2008-03-14| 889.17
#2008-03-17| 847.97
#2008-03-18| 867.04
#2008-03-19| 891.25
#2008-03-20| 891.37
#2008-03-21| .
#2008-03-24| 921.86
#2008-03-25| 955.73
#2008-03-26| 948.71
#2008-03-27| 946.61
#2008-03-28| 955.61
#2008-03-31| 960.72
#2008-04-01| 967.98
#2008-04-02|1004.02
#2008-04-03|1014.38
#2008-04-04|1016.78
#2008-04-07|1018.81
#2008-04-08|1006.51
#2008-04-09|1006.51
#2008-04-10|1012.94
#2008-04-11|1024.00
#2008-04-14|1001.39
#2008-04-15| 989.96
#2008-04-16| 994.80
#2008-04-17| 998.34
#2008-04-18| 991.37
#2008-04-21|1017.38
#2008-04-22|1004.73
#2008-04-23|1016.23
#2008-04-24|1011.38
#2008-04-25|1028.17
#2008-04-28|1028.73
#2008-04-29|1018.01
#2008-04-30|1023.94
#2008-05-01|1023.94
#2008-05-02|1030.95
#2008-05-05|1030.95
#2008-05-06|1030.07
#2008-05-07|1013.88
#2008-05-08| 986.19
#2008-05-09| 977.73
#2008-05-12| 977.73
#2008-05-13| 991.51
#2008-05-14| 987.62
#2008-05-15|1013.14
#2008-05-16|1018.62
#2008-05-19|1012.41
#2008-05-20|1002.63
#2008-05-21| 991.87
#2008-05-22| 983.80
#2008-05-23| 976.23
#2008-05-26| .
#2008-05-27| 985.28
#2008-05-28| 974.49
#2008-05-29|1000.77
#2008-05-30|1007.48
#2008-06-02|1011.44
#2008-06-03|1001.02
#2008-06-04|1008.24
#2008-06-05|1001.16
#2008-06-06|1001.16
#2008-06-09| 978.70
#2008-06-10| 964.37
#2008-06-11| 965.14
#2008-06-12| 938.54
#2008-06-13| 936.67
#2008-06-16| 948.40
#2008-06-17| 956.73
#2008-06-18| 963.62
#2008-06-19| 947.42
#2008-06-20| 939.83
#2008-06-23| 920.48
#2008-06-24| 922.96
#2008-06-25| 922.88
#2008-06-26| 924.40
#2008-06-27| 901.30
#2008-06-30| 892.24
#2008-07-01| 886.59
#2008-07-02| 872.87
#2008-07-03| 856.41
#2008-07-04| .
#2008-07-07| 842.65
#2008-07-08| 825.33
#2008-07-09| 841.45
#2008-07-10| 852.14
#2008-07-11| 868.71
#2008-07-14| 861.26
#2008-07-15| 829.46
#2008-07-16| 826.00
#2008-07-17| 833.93
#2008-07-18| 824.15
#2008-07-21| 851.47
#2008-07-22| 850.13
#2008-07-23| 870.54
#2008-07-24| 896.43
#2008-07-25| 877.57
#2008-07-28| 877.73
#2008-07-29| 856.87
#2008-07-30| 860.02
#2008-07-31| 871.66
#2008-08-01| 859.16
#2008-08-04| 840.97
#2008-08-05| 836.61
#2008-08-06| 863.61
#2008-08-07| 855.69
#2008-08-08| 848.14
#2008-08-11| 852.85
#2008-08-12| 849.29
#2008-08-13| 836.91
#2008-08-14| 842.07
#2008-08-15| 842.07
#2008-08-18| 833.11
#2008-08-19| 816.08
#2008-08-20| 815.17
#2008-08-21| 795.37
#2008-08-22| 781.57
#2008-08-25| 773.58
#2008-08-26| 758.63
#2008-08-27| 764.52
#2008-08-28| 755.76
#2008-08-29| 751.25
#2008-09-01| .
#2008-09-02| 688.80
#2008-09-03| 689.55
#2008-09-04| 700.83
#2008-09-05| 697.07
#2008-09-08| 760.06
#2008-09-09| 734.34
#2008-09-10| 742.33
#2008-09-11| 722.05
#2008-09-12| 739.74
#2008-09-15| 739.74
#2008-09-16| 664.03
#2008-09-17| 707.79
#2008-09-18| 666.64
#2008-09-19| 706.75
#2008-09-22| 709.32
#2008-09-23| 714.85
#2008-09-24| 716.62
#2008-09-25| 716.70
#2008-09-26| 702.52
#2008-09-29| 676.86
#2008-09-30| 662.40
#2008-10-01| 668.94
#2008-10-02| 638.60
#2008-10-03| 638.60
#2008-10-06| 588.68
#2008-10-07| 566.88
#2008-10-08| 509.72
#2008-10-09| 519.17
#2008-10-10| 524.14
#2008-10-13| 573.88
#2008-10-14| 627.28
#2008-10-15| 598.29
#2008-10-16| 487.09
#2008-10-17| 485.69
#2008-10-20| 506.12
#2008-10-21| 499.62
#2008-10-22| 459.68
#2008-10-23| 411.39
#2008-10-24| 364.24
#2008-10-27| 366.44
#2008-10-28| 380.49
#2008-10-29| 379.04
#2008-10-30| 485.93
#2008-10-31| 480.63
#2008-11-03| 498.31
#2008-11-04| 498.11
#2008-11-05| 517.42
#2008-11-06| 454.73
#2008-11-07| 473.15
#2008-11-10| 479.78
#2008-11-11| 468.11
#2008-11-12| 456.00
#2008-11-13| 431.89
#2008-11-14| 428.20
#2008-11-17| 420.62
#2008-11-18| 392.48
#2008-11-19| 385.24
#2008-11-20| 346.55
#2008-11-21| 369.03
#2008-11-24| 350.20
#2008-11-25| 359.06
#2008-11-26| 383.58
#2008-11-27| .
#2008-11-28| 404.97
#2008-12-01| 404.55
#2008-12-02| 384.41
#2008-12-03| 382.22
#2008-12-04| 373.55
#2008-12-05| 382.17
#2008-12-08| 420.36
#2008-12-09| 421.41
#2008-12-10| 454.10
#2008-12-11| 468.17
#2008-12-12| 441.21
#2008-12-15| 465.60
#2008-12-16| 472.13
#2008-12-17| 485.47
#2008-12-18| 500.84
#2008-12-19| 503.82
#2008-12-22| 495.58
#2008-12-23| 469.48
#2008-12-24| 473.54
#2008-12-25| .
#2008-12-26| 471.57
#2008-12-29| 484.60
#2008-12-30| 488.02
#2008-12-31| 488.02
#2009-01-01| .
#2009-01-02| 480.37
#2009-01-05| 492.43
#2009-01-06| 502.20
#2009-01-07| 526.28
#2009-01-08| 499.72
#2009-01-09| 484.40
#2009-01-12| 469.23
#2009-01-13| 476.25
#2009-01-14| 484.83
#2009-01-15| 439.89
#2009-01-16| 461.29
#2009-01-19| .
#2009-01-20| 451.62
#2009-01-21| 441.98
#2009-01-22| 445.87
#2009-01-23| 431.55
#2009-01-26| 431.55
#2009-01-27| 431.55
#2009-01-28| 464.56
#2009-01-29| 467.66
#2009-01-30| 465.34
#2009-02-02| 454.68
#2009-02-03| 462.13
#2009-02-04| 478.75
#2009-02-05| 469.70
#2009-02-06| 484.54
#2009-02-09| 481.84
#2009-02-10| 479.11
#2009-02-11| 471.53
#2009-02-12| 463.34
#2009-02-13| 467.93
#2009-02-16| .
#2009-02-17| 426.58
#2009-02-18| 416.92
#2009-02-19| 411.58
#2009-02-20| 389.89
#2009-02-23| 408.02
#2009-02-24| 386.76
#2009-02-25| 388.12
#2009-02-26| 383.65
#2009-02-27| 382.43
#2009-03-02| 358.29
#2009-03-03| 366.29
#2009-03-04| 378.34
#2009-03-05| 374.23
#2009-03-06| 377.39
#2009-03-09| 384.34
#2009-03-10| 401.38
#2009-03-11| 426.45
#2009-03-12| 419.01
#2009-03-13| 421.34
#2009-03-16| 433.58
#2009-03-17| 458.70
#2009-03-18| 456.83
#2009-03-19| 460.40
#2009-03-20| 458.67
#2009-03-23| 476.98
#2009-03-24| 489.62
#2009-03-25| 499.85
#2009-03-26| 518.02
#2009-03-27| 508.71
#2009-03-30| 476.70
#2009-03-31| 482.51
#2009-04-01| 493.61
#2009-04-02| 528.94
#2009-04-03| 529.02
#2009-04-06| 547.73
#2009-04-07| 541.63
#2009-04-08| 512.61
#2009-04-09| 548.59
#2009-04-10| .
#2009-04-13| 553.76
#2009-04-14| 557.80
#2009-04-15| 548.28
#2009-04-16| 551.45
#2009-04-17| 549.89
#2009-04-20| 554.77
#2009-04-21| 548.47
#2009-04-22| 557.06
#2009-04-23| 562.44
#2009-04-24| 557.49
#2009-04-27| 550.34
#2009-04-28| 528.39
#2009-04-29| 550.96
#2009-04-30| 589.27
#2009-05-01| 589.27
#2009-05-04| 607.44
#2009-05-05| 607.44
#2009-05-06| 601.95
#2009-05-07| 612.22
#2009-05-08| 624.81
#2009-05-11| 630.63
#2009-05-12| 622.62
#2009-05-13| 626.25
#2009-05-14| 599.68
#2009-05-15| 610.83
#2009-05-18| 608.63
#2009-05-19| 632.72
#2009-05-20| 635.96
#2009-05-21| 630.67
#2009-05-22| 622.01
#2009-05-25| .
#2009-05-26| 600.68
#2009-05-27| 593.67
#2009-05-28| 614.66
#2009-05-29| 616.82
#2009-06-01| 634.75
#2009-06-02| 631.02
#2009-06-03| 633.48
#2009-06-04| 608.70
#2009-06-05| 619.90
#2009-06-08| 614.43
#2009-06-09| 599.15
#2009-06-10| 627.85
#2009-06-11| 626.89
#2009-06-12| 630.62
#2009-06-15| 619.72
#2009-06-16| 616.48
#2009-06-17| 611.46
#2009-06-18| 601.08
#2009-06-19| 604.08
#2009-06-22| 609.56
#2009-06-23| 585.86
#2009-06-24| 591.21
#2009-06-25| 601.04
#2009-06-26| 603.76
#2009-06-29| 600.35
#2009-06-30| 606.67
#2009-07-01| 619.51
#2009-07-02| 619.13
#2009-07-03| .
#2009-07-06| 628.92
#2009-07-07| 628.89
#2009-07-08| 625.79
#2009-07-09| 624.80
#2009-07-10| 622.15
#2009-07-13| 585.44
#2009-07-14| 599.61
#2009-07-15| 623.25
#2009-07-16| 634.72
#2009-07-17| 641.15
#2009-07-20| 664.00
#2009-07-21| 670.01
#2009-07-22| 672.25
#2009-07-23| 673.01
#2009-07-24| 674.95
#2009-07-27| 688.76
#2009-07-28| 694.01
#2009-07-29| 692.27
#2009-07-30| 699.39
#2009-07-31| 714.04
#2009-08-03| 721.00
#2009-08-04| 723.88
#2009-08-05| 716.84
#2009-08-06| 720.38
#2009-08-07| 723.64
#2009-08-10| 720.91
#2009-08-11| 715.28
#2009-08-12| 703.66
#2009-08-13| 708.65
#2009-08-14| 720.96
#2009-08-17| 690.13
#2009-08-18| 698.17
#2009-08-19| 692.09
#2009-08-20| 711.75
#2009-08-21| 713.44
#2009-08-24| 735.08
#2009-08-25| 725.56
#2009-08-26| 731.92
#2009-08-27| 722.29
#2009-08-28| 729.45
#2009-08-31| 720.21
#2009-09-01| 740.27
#2009-09-02| 730.36
#2009-09-03| 732.71
#2009-09-04| 732.43
#2009-09-07| .
#2009-09-08| 742.89
#2009-09-09| 741.09
#2009-09-10| 759.24
#2009-09-11| 764.90
#2009-09-14| 754.75
#2009-09-15| 767.96
#2009-09-16| 787.80
#2009-09-17| 797.82
#2009-09-18| 796.80
#2009-09-21| 796.94
#2009-09-22| 809.28
#2009-09-23| 812.92
#2009-09-24| 804.09
#2009-09-25| 807.71
#2009-09-28| 792.08
#2009-09-29| 806.68
#2009-09-30| 805.23
#2009-10-01| 790.66
#2009-10-02| 790.66
#2009-10-05| 774.13
#2009-10-06| 771.63
#2009-10-07| 769.57
#2009-10-08| 780.25
#2009-10-09| 798.66
#2009-10-12| 791.20
#2009-10-13| 787.61
#2009-10-14| 801.22
#2009-10-15| 812.99
#2009-10-16| 797.68
#2009-10-19| 797.32
#2009-10-20| 805.99
#2009-10-21| 793.66
#2009-10-22| 775.04
#2009-10-23| 786.57
#2009-10-26| 797.61
#2009-10-27| 790.20
#2009-10-28| 763.73
#2009-10-29| 752.51
#2009-10-30| 758.47
#2009-11-02| 747.80
#2009-11-03| 743.60
#2009-11-04| 760.41
#2009-11-05| 746.93
#2009-11-06| 765.14
#2009-11-09| 772.27
#2009-11-10| 774.65
#2009-11-11| 783.36
#2009-11-12| 771.92
#2009-11-13| 770.08
#2009-11-16| 783.63
#2009-11-17| 780.62
#2009-11-18| 790.80
#2009-11-19| 796.66
#2009-11-20| 794.89
#2009-11-23| 796.46
#2009-11-24| 788.92
#2009-11-25| 793.69
#2009-11-26| .
#2009-11-27| 734.40
#2009-11-30| 759.05
#2009-12-01| 767.57
#2009-12-02| 784.32
#2009-12-03| 794.74
#2009-12-04| 800.78
#2009-12-07| 804.69
#2009-12-08| 801.06
#2009-12-09| 799.77
#2009-12-10| 806.66
#2009-12-11| 809.02
#2009-12-14| 817.13
#2009-12-15| 814.83
#2009-12-16| 811.18
#2009-12-17| 793.88
#2009-12-18| 793.98
#2009-12-21| 787.70
#2009-12-22| 795.39
#2009-12-23| 796.21
#2009-12-24| 811.43
#2009-12-25| .
#2009-12-28| 816.00
#2009-12-29| 809.18
#2009-12-30| 819.09
#2009-12-31| 818.60
#2010-01-01| .
#2010-01-04| 832.74
#2010-01-05| 840.75
#2010-01-06| 852.44
#2010-01-07| 839.90
#2010-01-08| 848.49
#2010-01-11| 855.77
#2010-01-12| 855.73
#2010-01-13| 840.75
#2010-01-14| 852.49
#2010-01-15| 858.98
#2010-01-18| .
#2010-01-19| 858.92
#2010-01-20| 853.46
#2010-01-21| 858.96
#2010-01-22| 829.61
#2010-01-25| 823.09
#2010-01-26| 797.17
#2010-01-27| 792.77
#2010-01-28| 807.80
#2010-01-29| 780.89
#2010-02-01| 777.25
#2010-02-02| 779.00
#2010-02-03| 795.69
#2010-02-04| 794.81
#2010-02-05| 756.80
#2010-02-08| 748.81
#2010-02-09| 763.39
#2010-02-10| 765.66
#2010-02-11| 781.57
#2010-02-12| 783.24
#2010-02-15| .
#2010-02-16| 786.16
#2010-02-17| 805.80
#2010-02-18| 796.25
#2010-02-19| 775.04
#2010-02-22| 800.63
#2010-02-23| 800.31
#2010-02-24| 787.76
#2010-02-25| 768.37
#2010-02-26| 773.97
#2010-03-01| 773.97
#2010-03-02| 790.54
#2010-03-03| 798.62
#2010-03-04| 797.07
#2010-03-05| 808.08
#2010-03-08| 827.41
#2010-03-09| 826.25
#2010-03-10| 828.43
#2010-03-11| 823.24
#2010-03-12| 829.08
#2010-03-15| 817.93
#2010-03-16| 818.99
#2010-03-17| 840.56
#2010-03-18| 833.22
#2010-03-19| 839.49
#2010-03-22| 830.59
#2010-03-23| 835.17
#2010-03-24| 834.54
#2010-03-25| 834.76
#2010-03-26| 841.73
#2010-03-29| 842.05
#2010-03-30| 850.14
#2010-03-31| 845.20
#2010-04-01| 863.45
#2010-04-02| .
#2010-04-05| 870.94
#2010-04-06| 871.29
#2010-04-07| 872.19
#2010-04-08| 873.79
#2010-04-09| 873.00
#2010-04-12| 867.45
#2010-04-13| 860.40
#2010-04-14| 882.69
#2010-04-15| 890.86
#2010-04-16| 883.56
#2010-04-19| 861.46
#2010-04-20| 868.45
#2010-04-21| 891.88
#2010-04-22| 886.45
#2010-04-23| 884.55
#2010-04-26| 896.40
#2010-04-27| 889.81
#2010-04-28| 875.06
#2010-04-29| 875.64
#2010-04-30| 888.41
#2010-05-03| 869.68
#2010-05-04| 870.92
#2010-05-05| 870.92
#2010-05-06| 833.74
#2010-05-07| 805.03
#2010-05-10| 837.58
#2010-05-11| 829.79
#2010-05-12| 821.00
#2010-05-13| 849.63
#2010-05-14| 849.32
#2010-05-17| 810.73
#2010-05-18| 810.68
#2010-05-19| 792.21
#2010-05-20| 758.64
#2010-05-21| 758.64
#2010-05-24| 750.58
#2010-05-25| 709.11
#2010-05-26| 715.32
#2010-05-27| 744.51
#2010-05-28| 770.46
#2010-05-31| .
#2010-06-01| 759.30
#2010-06-02| 759.30
#2010-06-03| 787.65
#2010-06-04| 786.58
#2010-06-07| 753.22
#2010-06-08| 760.27
#2010-06-09| 748.00
#2010-06-10| 748.55
#2010-06-11| 763.14
#2010-06-14| 785.40
#2010-06-15| 781.87
#2010-06-16| 800.05
#2010-06-17| 798.93
#2010-06-18| 807.61
#2010-06-21| 841.83
#2010-06-22| 829.17
#2010-06-23| 822.28
#2010-06-24| 828.37
#2010-06-25| 803.87
#2010-06-28| 813.04
#2010-06-29| 791.15
#2010-06-30| 783.06
#2010-07-01| 771.40
#2010-07-02| 765.17
#2010-07-05| .
#2010-07-06| 776.87
#2010-07-07| 770.63
#2010-07-08| 790.49
#2010-07-09| 812.43
#2010-07-12| 813.54
#2010-07-13| 806.73
#2010-07-14| 824.86
#2010-07-15| 822.15
#2010-07-16| 813.59
#2010-07-19| 801.96
#2010-07-20| 811.05
#2010-07-21| 818.15
#2010-07-22| 811.03
#2010-07-23| 825.67
#2010-07-26| 836.91
#2010-07-27| 843.74
#2010-07-28| 844.06
#2010-07-29| 840.94
#2010-07-30| 836.78
#2010-08-02| 854.67
#2010-08-03| 859.04
#2010-08-04| 859.94
#2010-08-05| 857.33
#2010-08-06| 860.67
#2010-08-09| 864.97
#2010-08-10| 854.33
#2010-08-11| 833.44
#2010-08-12| 813.31
#2010-08-13| 826.61
#2010-08-16| 822.47
#2010-08-17| 834.96
#2010-08-18| 839.33
#2010-08-19| 850.68
#2010-08-20| 840.26
#2010-08-23| 837.16
#2010-08-24| 827.57
#2010-08-25| 811.94
#2010-08-26| 813.85
#2010-08-27| 809.91
#2010-08-30| 827.28
#2010-08-31| 813.49
#2010-09-01| 831.97
#2010-09-02| 839.31
#2010-09-03| 845.61
#2010-09-06| .
#2010-09-07| 848.85
#2010-09-08| 846.57
#2010-09-09| 852.75
#2010-09-10| 862.78
#2010-09-13| 874.44
#2010-09-14| 872.53
#2010-09-15| 876.36
#2010-09-16| 867.50
#2010-09-17| 878.88
#2010-09-20| 881.37
#2010-09-21| 881.37
#2010-09-22| 881.37
#2010-09-23| 881.37
#2010-09-24| 891.44
#2010-09-27| 902.12
#2010-09-28| 900.84
#2010-09-29| 910.26
#2010-09-30| 914.57
#2010-10-01| 925.90
#2010-10-04| 934.85
#2010-10-05| 928.70
#2010-10-06| 951.87
#2010-10-07| 952.17
#2010-10-08| 944.60
#2010-10-11| 943.68
#2010-10-12| 920.63
#2010-10-13| 933.52
#2010-10-14| 953.88
#2010-10-15| 955.35
#2010-10-18| 934.85
#2010-10-19| 916.62
#2010-10-20| 926.56
#2010-10-21| 926.80
#2010-10-22| 942.94
#2010-10-25| 957.81
#2010-10-26| 958.31
#2010-10-27| 942.52
#2010-10-28| 946.02
#2010-10-29| 932.74
#2010-11-01| 955.37
#2010-11-02| 959.10
#2010-11-03| 969.87
#2010-11-04| 977.17
#2010-11-05| 976.99
#2010-11-08| 973.60
#2010-11-09| 974.79
#2010-11-10| 988.52
#2010-11-11| 963.90
#2010-11-12| 946.49
#2010-11-15| 946.00
#2010-11-16| 942.40
#2010-11-17| 929.00
#2010-11-18| 951.34
#2010-11-19| 959.45
#2010-11-22| 968.77
#2010-11-23| 951.77
#2010-11-24| 948.12
#2010-11-25| .
#2010-11-26| 921.68
#2010-11-29| 925.82
#2010-11-30| 922.81
#2010-12-01| 940.26
#2010-12-02| 954.02
#2010-12-03| 967.29
#2010-12-06| 971.02
#2010-12-07| 977.53
#2010-12-08| 961.49
#2010-12-09| 984.16
#2010-12-10| 978.40
#2010-12-13| 982.48
#2010-12-14| 993.14
#2010-12-15| 983.70
#2010-12-16| 980.86
#2010-12-17| 989.89
#2010-12-20| 990.41
#2010-12-21| 993.20
#2010-12-22| 994.99
#2010-12-23| 999.01
#2010-12-24| .
#2010-12-27| 990.45
#2010-12-28| 996.67
#2010-12-29|1003.83
#2010-12-30|1017.35
#2010-12-31|1017.35
#2011-01-03|1036.12
#2011-01-04|1048.61
#2011-01-05|1043.22
#2011-01-06|1046.69
#2011-01-07|1047.85
#2011-01-10|1041.31
#2011-01-11|1044.16
#2011-01-12|1053.42
#2011-01-13|1056.82
#2011-01-14|1066.64
#2011-01-17| .
#2011-01-18|1059.09
#2011-01-19|1075.42
#2011-01-20|1059.28
#2011-01-21|1038.23
#2011-01-24|1046.95
#2011-01-25|1051.52
#2011-01-26|1067.09
#2011-01-27|1069.87
#2011-01-28|1067.94
#2011-01-31|1041.11
#2011-02-01|1046.76
#2011-02-02|1046.76
#2011-02-03|1046.76
#2011-02-04|1046.76
#2011-02-07|1061.31
#2011-02-08|1057.33
#2011-02-09|1041.21
#2011-02-10|1014.79
#2011-02-11| 988.46
#2011-02-14|1013.94
#2011-02-15|1015.25
#2011-02-16|1003.19
#2011-02-17|1000.52
#2011-02-18|1022.37
#2011-02-21| .
#2011-02-22| 986.70
#2011-02-23| 985.98
#2011-02-24| 973.84
#2011-02-25| 984.45
#2011-02-28| 972.34
#2011-03-01| 972.34
#2011-03-02| 967.78
#2011-03-03| 995.45
#2011-03-04|1018.18
#2011-03-07| 999.99
#2011-03-08|1008.56
#2011-03-09|1012.11
#2011-03-10| 994.92
#2011-03-11| 979.15
#2011-03-14| 984.67
#2011-03-15| 956.11
#2011-03-16| 977.17
#2011-03-17| 973.27
#2011-03-18| 990.62
#2011-03-21|1002.33
#2011-03-22|1009.46
#2011-03-23|1005.69
#2011-03-24|1020.45
#2011-03-25|1037.02
#2011-03-28|1037.73
#2011-03-29|1048.63
#2011-03-30|1065.42
#2011-03-31|1080.07
#2011-04-01|1093.74
#2011-04-04|1096.91
#2011-04-05|1100.15
#2011-04-06|1100.18
#2011-04-07|1095.99
#2011-04-08|1102.75
#2011-04-11|1098.62
#2011-04-12|1072.15
#2011-04-13|1095.45
#2011-04-14|1106.22
#2011-04-15|1102.99
#2011-04-18|1099.95
#2011-04-19|1091.03
#2011-04-20|1126.09
#2011-04-21|1140.96
#2011-04-22| .
#2011-04-25|1145.85
#2011-04-26|1135.87
#2011-04-27|1145.62
#2011-04-28|1154.02
#2011-04-29|1147.81
#2011-05-02|1174.69
#2011-05-03|1156.54
#2011-05-04|1137.81
#2011-05-05|1137.81
#2011-05-06|1112.43
#2011-05-09|1109.31
#2011-05-10|1109.31
#2011-05-11|1131.39
#2011-05-12|1098.86
#2011-05-13|1095.33
#2011-05-16|1081.67
#2011-05-17|1082.77
#2011-05-18|1099.66
#2011-05-19|1080.28
#2011-05-20|1091.27
#2011-05-23|1048.99
#2011-05-24|1056.07
#2011-05-25|1035.93
#2011-05-26|1077.75
#2011-05-27|1088.24
#2011-05-30| .
#2011-05-31|1111.04
#2011-06-01|1114.81
#2011-06-02|1093.55
#2011-06-03|1094.75
#2011-06-06|1094.75
#2011-06-07|1086.21
#2011-06-08|1079.43
#2011-06-09|1070.07
#2011-06-10|1050.75
#2011-06-13|1048.40
#2011-06-14|1066.53
#2011-06-15|1069.60
#2011-06-16|1042.72
#2011-06-17|1036.27
#2011-06-20|1029.69
#2011-06-21|1052.30
#2011-06-22|1064.66
#2011-06-23|1057.59
#2011-06-24|1075.17
#2011-06-27|1058.24
#2011-06-28|1056.53
#2011-06-29|1078.69
#2011-06-30|1091.15
#2011-07-01|1105.97
#2011-07-04| .
#2011-07-05|1126.39
#2011-07-06|1133.20
#2011-07-07|1136.25
#2011-07-08|1143.18
#2011-07-11|1129.36
#2011-07-12|1095.25
#2011-07-13|1111.59
#2011-07-14|1112.25
#2011-07-15|1119.53
#2011-07-18|1107.14
#2011-07-19|1108.99
#2011-07-20|1128.39
#2011-07-21|1124.30
#2011-07-22|1140.56
#2011-07-25|1125.19
#2011-07-26|1140.06
#2011-07-27|1143.51
#2011-07-28|1131.72
#2011-07-29|1117.65
#2011-08-01|1142.80
#2011-08-02|1115.44
#2011-08-03|1076.61
#2011-08-04|1051.14
#2011-08-05|1006.88
#2011-08-08| 953.91
#2011-08-09| 912.64
#2011-08-10| 921.85
#2011-08-11| 925.59
#2011-08-12| 914.09
#2011-08-15| 914.09
#2011-08-16| 968.40
#2011-08-17| 972.54
#2011-08-18| 951.92
#2011-08-19| 880.34
#2011-08-22| 867.51
#2011-08-23| 906.80
#2011-08-24| 891.98
#2011-08-25| 894.47
#2011-08-26| 906.66
#2011-08-29| 939.11
#2011-08-30| 949.22
#2011-08-31| 971.38
#2011-09-01| 976.63
#2011-09-02| 967.50
#2011-09-05| .
#2011-09-06| 903.33
#2011-09-07| 942.18
#2011-09-08| 947.25
#2011-09-09| 926.79
#2011-09-12| 926.79
#2011-09-13| 926.79
#2011-09-14| 868.28
#2011-09-15| 873.55
#2011-09-16| 909.90
#2011-09-19| 881.62
#2011-09-20| 882.09
#2011-09-21| 889.10
#2011-09-22| 841.26
#2011-09-23| 799.51
#2011-09-26| 765.17
#2011-09-27| 819.35
#2011-09-28| 817.11
#2011-09-29| 838.01
#2011-09-30| 835.81
#2011-10-03| 835.81
#2011-10-04| 796.60
#2011-10-05| 781.06
#2011-10-06| 801.79
#2011-10-07| 832.81
#2011-10-10| 841.54
#2011-10-11| 859.52
#2011-10-12| 866.04
#2011-10-13| 879.82
#2011-10-14| 885.67
#2011-10-17| 912.02
#2011-10-18| 895.28
#2011-10-19| 914.07
#2011-10-20| 879.30
#2011-10-21| 893.91
#2011-10-24| 933.03
#2011-10-25| 934.03
#2011-10-26| 932.77
#2011-10-27| 958.86
#2011-10-28| 971.97
#2011-10-31| 960.86
#2011-11-01| 956.83
#2011-11-02| 943.84
#2011-11-03| 922.15
#2011-11-04| 968.63
#2011-11-07| 958.09
#2011-11-08| 945.58
#2011-11-09| 952.54
#2011-11-10| 891.14
#2011-11-11| 923.05
#2011-11-14| 944.69
#2011-11-15| 933.76
#2011-11-16| 910.51
#2011-11-17| 925.41
#2011-11-18| 899.96
#2011-11-21| 889.45
#2011-11-22| 890.68
#2011-11-23| 862.76
#2011-11-24| .
#2011-11-25| 851.18
#2011-11-28| 878.48
#2011-11-29| 906.24
#2011-11-30| 903.78
#2011-12-01| 951.30
#2011-12-02| 946.32
#2011-12-05| 951.58
#2011-12-06| 940.07
#2011-12-07| 952.20
#2011-12-08| 944.63
#2011-12-09| 913.78
#2011-12-12| 926.34
#2011-12-13| 902.98
#2011-12-14| 896.60
#2011-12-15| 872.43
#2011-12-16| 887.25
#2011-12-19| 845.20
#2011-12-20| 861.61
#2011-12-21| 900.54
#2011-12-22| 893.54
#2011-12-23| 906.88
#2011-12-26| .
#2011-12-27| 887.50
#2011-12-28| 882.36
#2011-12-29| 886.34
#2011-12-30| 886.34
#2012-01-02| .
#2012-01-03| 913.39
#2012-01-04| 909.28
#2012-01-05| 903.74
#2012-01-06| 885.87
#2012-01-09| 877.08
#2012-01-10| 894.56
#2012-01-11| 888.32
#2012-01-12| 897.21
#2012-01-13| 911.06
#2012-01-16| .
#2012-01-17| 920.90
#2012-01-18| 923.39
#2012-01-19| 939.77
#2012-01-20| 959.35
#2012-01-23| 959.35
#2012-01-24| 959.35
#2012-01-25| 967.34
#2012-01-26| 972.35
#2012-01-27| 975.30
#2012-01-30| 959.20
#2012-01-31| 969.31
#2012-02-01| 967.77
#2012-02-02| 986.69
#2012-02-03| 979.87
#2012-02-06| 978.35
#2012-02-07| 983.84
#2012-02-08| 996.20
#2012-02-09|1001.10
#2012-02-10| 983.11
#2012-02-13| 991.19
#2012-02-14| 988.46
#2012-02-15|1002.86
#2012-02-16| 979.78
#2012-02-17| 999.73
#2012-02-20| .
#2012-02-21|1002.12
#2012-02-22|1001.34
#2012-02-23| 987.12
#2012-02-24| 996.53
#2012-02-27| 979.63
#2012-02-28| 990.78
#2012-02-29|1009.44
#2012-03-01|1009.44
#2012-03-02|1013.63
#2012-03-05|1001.13
#2012-03-06| 990.36
#2012-03-07| 979.52
#2012-03-08| 994.70
#2012-03-09|1005.30
#2012-03-12| 992.47
#2012-03-13|1007.41
#2012-03-14|1014.08
#2012-03-15|1013.04
#2012-03-16|1009.68
#2012-03-19|1019.79
#2012-03-20|1014.58
#2012-03-21|1003.62
#2012-03-22|1004.04
#2012-03-23| 998.72
#2012-03-26| 990.42
#2012-03-27|1008.84
#2012-03-28|1004.20
#2012-03-29| 993.65
#2012-03-30| 995.76
#2012-04-02|1009.56
#2012-04-03|1026.28
#2012-04-04|1004.32
#2012-04-05|1012.67
#2012-04-06| .
#2012-04-09| 987.12
#2012-04-10| 982.84
#2012-04-11| 982.84
#2012-04-12| 978.09
#2012-04-13| 994.00
#2012-04-16| 982.83
#2012-04-17| 976.27
#2012-04-18| 989.77
#2012-04-19| 987.14
#2012-04-20| 972.76
#2012-04-23| 972.18
#2012-04-24| 966.91
#2012-04-25| 967.65
#2012-04-26| 974.74
#2012-04-27| 981.38
#2012-04-30| 990.81
#2012-05-01| 990.81
#2012-05-02|1001.18
#2012-05-03| 998.76
#2012-05-04| 991.31
#2012-05-07| 969.43
#2012-05-08| 976.80
#2012-05-09| 966.03
#2012-05-10| 961.84
#2012-05-11| 945.12
#2012-05-14| 943.65
#2012-05-15| 931.92
#2012-05-16| 891.39
#2012-05-17| 896.23
#2012-05-18| 857.73
#2012-05-21| 870.63
#2012-05-22| 889.92
#2012-05-23| 872.77
#2012-05-24| 868.88
#2012-05-25| 870.26
#2012-05-28| .
#2012-05-29| 890.46
#2012-05-30| 887.11
#2012-05-31| 884.01
#2012-06-01| 881.94
#2012-06-04| 852.91
#2012-06-05| 862.37
#2012-06-06| 862.37
#2012-06-07| 893.53
#2012-06-08| 884.11
#2012-06-11| 906.64
#2012-06-12| 896.73
#2012-06-13| 900.73
#2012-06-14| 908.06
#2012-06-15| 900.99
#2012-06-18| 923.59
#2012-06-19| 924.79
#2012-06-20| 935.38
#2012-06-21| 926.97
#2012-06-22| 901.75
#2012-06-25| 886.18
#2012-06-26| 885.60
#2012-06-27| 887.29
#2012-06-28| 890.43
#2012-06-29| 915.07
#2012-07-02| 911.93
#2012-07-03| 926.27
#2012-07-04| .
#2012-07-05| 931.57
#2012-07-06| 920.49
#2012-07-09| 905.13
#2012-07-10| 900.20
#2012-07-11| 900.40
#2012-07-12| 872.45
#2012-07-13| 887.49
#2012-07-16| 892.34
#2012-07-17| 897.03
#2012-07-18| 884.41
#2012-07-19| 901.23
#2012-07-20| 900.02
#2012-07-23| 879.16
#2012-07-24| 882.85
#2012-07-25| 865.91
#2012-07-26| 875.66
#2012-07-27| 906.62
#2012-07-30| 915.97
#2012-07-31| 941.52
#2012-08-01| 942.83
#2012-08-02| 931.69
#2012-08-03| 918.07
#2012-08-06| 942.27
#2012-08-07| 942.47
#2012-08-08| 951.41
#2012-08-09| 971.70
#2012-08-10| 970.54
#2012-08-13| 962.50
#2012-08-14| 976.09
#2012-08-15| 976.09
#2012-08-16| 972.68
#2012-08-17| 964.89
#2012-08-20| 963.58
#2012-08-21| 966.50
#2012-08-22| 958.38
#2012-08-23| 967.66
#2012-08-24| 952.56
#2012-08-27| 946.27
#2012-08-28| 945.47
#2012-08-29| 955.05
#2012-08-30| 943.45
#2012-08-31| 942.93
#2012-09-03| .
#2012-09-04| 944.30
#2012-09-05| 925.28
#2012-09-06| 930.87
#2012-09-07| 959.36
#2012-09-10| 957.88
#2012-09-11| 956.90
#2012-09-12| 973.19
#2012-09-13| 971.81
#2012-09-14|1009.98
#2012-09-17|1006.92
#2012-09-18|1005.57
#2012-09-19|1009.79
#2012-09-20| 993.28
#2012-09-21|1002.61
#2012-09-24|1002.74
#2012-09-25| 997.48
#2012-09-26| 990.55
#2012-09-27| 998.33
#2012-09-28|1007.21
#2012-10-01|1007.21
#2012-10-02|1007.06
#2012-10-03|1007.06
#2012-10-04| 998.39
#2012-10-05|1002.21
#2012-10-08| 994.73
#2012-10-09| 994.27
#2012-10-10| 973.44
#2012-10-11| 965.27
#2012-10-12| 967.31
#2012-10-15| 964.40
#2012-10-16| 976.80
#2012-10-17| 985.52
#2012-10-18| 988.39
#2012-10-19| 979.90
#2012-10-22| 978.95
#2012-10-23| 972.19
#2012-10-24| 964.58
#2012-10-25| 976.20
#2012-10-26| 959.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.68
#2012-11-01| 966.03
#2012-11-02| 978.79
#2012-11-05| 974.30
#2012-11-06| 984.96
#2012-11-07| 995.07
#2012-11-08| 979.91
#2012-11-09| 976.10
#2012-11-12| 973.86
#2012-11-13| 968.06
#2012-11-14| 974.49
#2012-11-15| 960.24
#2012-11-16| 949.94
#2012-11-19| 964.34
#2012-11-20| 976.40
#2012-11-21| 973.25
#2012-11-22| .
#2012-11-23| 987.90
#2012-11-26| 984.50
#2012-11-27| 995.20
#2012-11-28| 987.22
#2012-11-29|1000.47
#2012-11-30|1000.00
#2012-12-03|1005.26
#2012-12-04|1003.09
#2012-12-05|1011.61
#2012-12-06|1011.34
#2012-12-07|1018.90
#2012-12-10|1022.05
#2012-12-11|1027.01
#2012-12-12|1034.74
#2012-12-13|1052.75
#2012-12-14|1046.75
#2012-12-17|1040.95
#2012-12-18|1045.23
#2012-12-19|1045.23
#2012-12-20|1045.14
#2012-12-21|1033.36
#2012-12-24|1036.58
#2012-12-25|1036.58
#2012-12-26|1036.37
#2012-12-27|1042.31
#2012-12-28|1050.15
#2012-12-31|1050.15
#2013-01-01|1050.15
#2013-01-02|1077.03
#2013-01-03|1071.61
#2013-01-04|1065.31
#2013-01-07|1065.06
#2013-01-08|1058.54
#2013-01-09|1056.01
#2013-01-10|1065.60
#2013-01-11|1065.58
#2013-01-14|1069.50
#2013-01-15|1055.03
#2013-01-16|1048.98
#2013-01-17|1047.09
#2013-01-18|1055.13
#2013-01-21|1047.54
#2013-01-22|1055.05
#2013-01-23|1043.50
#2013-01-24|1031.61
#2013-01-25|1015.80
#2013-01-28| 991.58
#2013-01-29|1012.43
#2013-01-30|1015.97
#2013-01-31|1011.79
#2013-02-01|1002.55
#2013-02-04|1012.02
#2013-02-05|1001.67
#2013-02-06| 998.69
#2013-02-07| 996.66
#2013-02-08|1002.86
#2013-02-11|1002.86
#2013-02-12|1006.03
#2013-02-13|1024.74
#2013-02-14|1030.21
#2013-02-15|1036.82
#2013-02-18|1032.77
#2013-02-19|1035.97
#2013-02-20|1060.99
#2013-02-21|1048.94
#2013-02-22|1051.60
#2013-02-25|1045.32
#2013-02-26|1039.38
#2013-02-27|1044.01
#2013-02-28|1057.12
#2013-03-01|1057.12
#2013-03-04|1041.08
#2013-03-05|1049.22
#2013-03-06|1055.96
#2013-03-07|1040.79
#2013-03-08|1036.80
#2013-03-11|1031.84
#2013-03-12|1025.76
#2013-03-13|1028.83
#2013-03-14|1018.22
#2013-03-15|1007.77
#2013-03-18| 993.13
#2013-03-19|1003.34
#2013-03-20| 988.80
#2013-03-21| 985.55
#2013-03-22| 982.00
#2013-03-25|1004.61
#2013-03-26|1013.05
#2013-03-27|1011.24
#2013-03-28|1011.04
#2013-03-29|1016.95
#2013-04-01|1009.75
#2013-04-02|1002.64
#2013-04-03|1002.12
#2013-04-04| 984.72
#2013-04-05| 961.37
#2013-04-08| 950.34
#2013-04-09| 952.84
#2013-04-10| 963.66
#2013-04-11| 976.55
#2013-04-12| 962.27
#2013-04-15| 968.25
#2013-04-16| 974.02
#2013-04-17| 970.53
#2013-04-18| 952.13
#2013-04-19| 960.01
#2013-04-22| 967.61
#2013-04-23| 962.40
#2013-04-24| 973.47
#2013-04-25| 986.30
#2013-04-26| 982.45
#2013-04-29| 983.87
#2013-04-30|1000.78
#2013-05-01|1000.78
#2013-05-02| 996.60
#2013-05-03|1005.05
#2013-05-06|1005.61
#2013-05-07|1003.38
#2013-05-08|1009.04
#2013-05-09|1016.78
#2013-05-10| 985.62
#2013-05-13| 982.19
#2013-05-14| 998.02
#2013-05-15| 992.18
#2013-05-16|1000.25
#2013-05-17|1000.25
#2013-05-20|1000.88
#2013-05-21|1006.23
#2013-05-22|1009.87
#2013-05-23| 983.97
#2013-05-24| 987.76
#2013-05-27| 995.64
#2013-05-28| 994.57
#2013-05-29| 997.96
#2013-05-30|1004.75
#2013-05-31|1002.97
#2013-06-03| 998.26
#2013-06-04|1002.44
#2013-06-05| 992.47
#2013-06-06| 992.47
#2013-06-07| 970.11
#2013-06-10| 965.92
#2013-06-11| 953.99
#2013-06-12| 948.56
#2013-06-13| 934.19
#2013-06-14| 943.26
#2013-06-17| 940.05
#2013-06-18| 946.22
#2013-06-19| 940.25
#2013-06-20| 909.35
#2013-06-21| 890.61
#2013-06-24| 872.43
#2013-06-25| 863.48
#2013-06-26| 869.51
#2013-06-27| 900.69
#2013-06-28| 920.27
#2013-07-01| 925.38
#2013-07-02| 922.90
#2013-07-03| 900.10
#2013-07-04| 909.83
#2013-07-05| 902.53
#2013-07-08| 885.95
#2013-07-09| 900.89
#2013-07-10| 902.72
#2013-07-11| 941.80
#2013-07-12| 936.34
#2013-07-15| 941.23
#2013-07-16| 940.97
#2013-07-17| 948.58
#2013-07-18| 937.01
#2013-07-19| 937.45
#2013-07-22| 943.21
#2013-07-23| 957.51
#2013-07-24| 965.32
#2013-07-25| 961.62
#2013-07-26| 966.55
#2013-07-29| 961.24
#2013-07-30| 967.87
#2013-07-31| 958.88
#2013-08-01| 960.95
#2013-08-02| 962.98
#2013-08-05| 968.32
#2013-08-06| 961.71
#2013-08-07| 943.92
#2013-08-08| 950.68
#2013-08-09| 950.49
#2013-08-12| 950.91
#2013-08-13| 966.34
#2013-08-14| 969.34
#2013-08-15| 969.34
#2013-08-16| 972.16
#2013-08-19| 968.82
#2013-08-20| 949.59
#2013-08-21| 942.10
#2013-08-22| 928.25
#2013-08-23| 945.61
#2013-08-26| 957.90
#2013-08-27| 953.22
#2013-08-28| 952.72
#2013-08-29| 969.77
#2013-08-30| 981.22
#2013-09-02| 988.45
#2013-09-03| 994.03
#2013-09-04| 997.92
#2013-09-05|1003.41
#2013-09-06|1009.17
#2013-09-09|1023.74
#2013-09-10|1035.84
#2013-09-11|1039.60
#2013-09-12|1040.87
#2013-09-13|1033.62
#2013-09-16|1048.74
#2013-09-17|1041.73
#2013-09-18|1041.73
#2013-09-19|1041.73
#2013-09-20|1041.73
#2013-09-23|1052.88
#2013-09-24|1053.92
#2013-09-25|1044.48
#2013-09-26|1051.46
#2013-09-27|1054.82
#2013-09-30|1045.87
#2013-10-01|1048.55
#2013-10-02|1050.95
#2013-10-03|1050.95
#2013-10-04|1054.48
#2013-10-07|1052.94
#2013-10-08|1055.39
#2013-10-09|1055.39
#2013-10-10|1054.91
#2013-10-11|1069.84
#2013-10-14|1067.65
#2013-10-15|1084.69
#2013-10-16|1081.91
#2013-10-17|1088.37
#2013-10-18|1097.83
#2013-10-21|1096.82
#2013-10-22|1098.78
#2013-10-23|1091.68
#2013-10-24|1092.16
#2013-10-25|1085.46
#2013-10-28|1095.46
#2013-10-29|1097.93
#2013-10-30|1104.51
#2013-10-31|1087.41
#2013-11-01|1094.48
#2013-11-04|1084.71
#2013-11-05|1080.06
#2013-11-06|1078.47
#2013-11-07|1072.16
#2013-11-08|1056.44
#2013-11-11|1046.44
#2013-11-12|1059.15
#2013-11-13|1039.22
#2013-11-14|1046.72
#2013-11-15|1072.51
#2013-11-18|1081.93
#2013-11-19|1094.30
#2013-11-20|1082.79
#2013-11-21|1064.53
#2013-11-22|1073.04
#2013-11-25|1077.30
#2013-11-26|1082.29
#2013-11-27|1084.24
#2013-11-28|1094.11
#2013-11-29|1097.05
#2013-12-02|1090.79
#2013-12-03|1076.22
#2013-12-04|1064.74
#2013-12-05|1064.27
#2013-12-06|1062.05
#2013-12-09|1077.50
#2013-12-10|1075.11
#2013-12-11|1067.56
#2013-12-12|1064.36
#2013-12-13|1058.42
#2013-12-16|1058.41
#2013-12-17|1061.31
#2013-12-18|1065.52
#2013-12-19|1058.24
#2013-12-20|1061.37
#2013-12-23|1068.87
#2013-12-24|1070.62
#2013-12-25|1070.62
#2013-12-26|1068.64
#2013-12-27|1076.09
#2013-12-30|1077.83
#2013-12-31|1077.83
#2014-01-01|1077.83
#2014-01-02|1057.34
#2014-01-03|1040.66
#2014-01-06|1034.41
#2014-01-07|1034.24
#2014-01-08|1038.70
#2014-01-09|1033.30
#2014-01-10|1029.29
#2014-01-13|1039.86
#2014-01-14|1036.77
#2014-01-15|1035.17
#2014-01-16|1036.81
#2014-01-17|1033.71
#2014-01-20|1035.20
#2014-01-21|1039.33
#2014-01-22|1040.81
#2014-01-23|1022.30
#2014-01-24|1012.79
#2014-01-27| 993.28
#2014-01-28| 999.36
#2014-01-29|1021.11
#2014-01-30|1021.11
#2014-01-31|1021.11
#2014-02-03| 997.16
#2014-02-04| 979.97
#2014-02-05| 987.73
#2014-02-06| 996.07
#2014-02-07|1008.37
#2014-02-10|1011.13
#2014-02-11|1017.22
#2014-02-12|1027.60
#2014-02-13|1019.34
#2014-02-14|1028.17
#2014-02-17|1033.94
#2014-02-18|1030.05
#2014-02-19|1028.59
#2014-02-20|1014.51
#2014-02-21|1032.19
#2014-02-24|1025.23
#2014-02-25|1034.97
#2014-02-26|1046.59
#2014-02-27|1047.49
#2014-02-28|1050.65
#2014-03-03|1039.88
#2014-03-04|1030.86
#2014-03-05|1043.57
#2014-03-06|1052.59
#2014-03-07|1055.73
#2014-03-10|1039.32
#2014-03-11|1045.63
#2014-03-12|1023.00
#2014-03-13|1024.90
#2014-03-14|1012.10
#2014-03-17|1019.51
#2014-03-18|1024.28
#2014-03-19|1020.98
#2014-03-20|1005.60
#2014-03-21|1010.75
#2014-03-24|1018.51
#2014-03-25|1012.35
#2014-03-26|1031.54
#2014-03-27|1044.10
#2014-03-28|1048.17
#2014-03-31|1055.77
#2014-04-01|1064.55
#2014-04-02|1070.86
#2014-04-03|1069.72
#2014-04-04|1071.65
#2014-04-07|1070.16
#2014-04-08|1074.80
#2014-04-09|1086.90
#2014-04-10|1093.83
#2014-04-11|1092.66
#2014-04-14|1089.15
#2014-04-15|1084.79
#2014-04-16|1088.88
#2014-04-17|1086.59
#2014-04-18|1094.02
#2014-04-21|1091.07
#2014-04-22|1094.88
#2014-04-23|1091.60
#2014-04-24|1091.74
#2014-04-25|1074.93
#2014-04-28|1079.22
#2014-04-29|1079.70
#2014-04-30|1074.44
#2014-05-01|1074.44
#2014-05-02|1076.74
#2014-05-05|1076.74
#2014-05-06|1076.74
#2014-05-07|1073.18
#2014-05-08|1078.52
#2014-05-09|1078.88
#2014-05-12|1086.78
#2014-05-13|1100.49
#2014-05-14|1110.27
#2014-05-15|1112.58
#2014-05-16|1115.82
#2014-05-19|1120.53
#2014-05-20|1115.04
#2014-05-21|1110.67
#2014-05-22|1117.41
#2014-05-23|1116.87
#2014-05-26|1112.65
#2014-05-27|1106.02
#2014-05-28|1119.43
#2014-05-29|1120.67
#2014-05-30|1109.70
#2014-06-02|1110.81
#2014-06-03|1116.48
#2014-06-04|1116.48
#2014-06-05|1112.13
#2014-06-06|1112.13
#2014-06-09|1110.90
#2014-06-10|1123.10
#2014-06-11|1124.23
#2014-06-12|1119.25
#2014-06-13|1104.71
#2014-06-16|1104.74
#2014-06-17|1107.09
#2014-06-18|1099.52
#2014-06-19|1102.77
#2014-06-20|1087.62
#2014-06-23|1096.31
#2014-06-24|1108.11
#2014-06-25|1098.05
#2014-06-26|1111.13
#2014-06-27|1108.93
#2014-06-30|1118.43
#2014-07-01|1115.87
#2014-07-02|1128.73
#2014-07-03|1125.42
#2014-07-04|1122.72
#2014-07-07|1118.49
#2014-07-08|1117.47
#2014-07-09|1113.42
#2014-07-10|1114.03
#2014-07-11|1098.18
#2014-07-14|1102.01
#2014-07-15|1105.25
#2014-07-16|1100.99
#2014-07-17|1109.25
#2014-07-18|1107.87
#2014-07-21|1110.33
#2014-07-22|1117.94
#2014-07-23|1117.67
#2014-07-24|1113.48
#2014-07-25|1119.71
#2014-07-28|1126.08
#2014-07-29|1138.16
#2014-07-30|1151.35
#2014-07-31|1138.71
#2014-08-01|1123.09
#2014-08-04|1132.77
#2014-08-05|1129.74
#2014-08-06|1120.07
#2014-08-07|1112.25
#2014-08-08|1097.43
#2014-08-11|1109.90
#2014-08-12|1114.31
#2014-08-13|1122.56
#2014-08-14|1132.28
#2014-08-15|1132.28
#2014-08-18|1129.84
#2014-08-19|1139.90
#2014-08-20|1134.97
#2014-08-21|1117.73
#2014-08-22|1131.97
#2014-08-25|1127.93
#2014-08-26|1134.36
#2014-08-27|1140.38
#2014-08-28|1142.53
#2014-08-29|1140.42
#2014-09-01|1140.02
#2014-09-02|1123.28
#2014-09-03|1119.60
#2014-09-04|1124.77
#2014-09-05|1114.02
#2014-09-08|1114.02
#2014-09-09|1114.02
#2014-09-10|1114.02
#2014-09-11|1093.39
#2014-09-12|1099.05
#2014-09-15|1091.21
#2014-09-16|1096.97
#2014-09-17|1109.54
#2014-09-18|1090.30
#2014-09-19|1089.79
#2014-09-22|1083.75
#2014-09-23|1078.00
#2014-09-24|1078.70
#2014-09-25|1074.79
#2014-09-26|1072.66
#2014-09-29|1061.27
#2014-09-30|1055.62
#2014-10-01|1032.42
#2014-10-02|1022.90
#2014-10-03|1022.90
#2014-10-06|1013.62
#2014-10-07|1018.98
#2014-10-08|1003.71
#2014-10-09|1003.71
#2014-10-10| 992.78
#2014-10-13| 989.66
#2014-10-14| 996.09
#2014-10-15| 995.90
#2014-10-16| 992.03
#2014-10-17| 977.64
#2014-10-20|1000.68
#2014-10-21| 995.85
#2014-10-22|1009.93
#2014-10-23|1003.85
#2014-10-24|1000.42
#2014-10-27|1008.82
#2014-10-28|1008.03
#2014-10-29|1032.34
#2014-10-30|1026.09
#2014-10-31|1020.69
#2014-11-03|1009.23
#2014-11-04| 995.15
#2014-11-05| 985.91
#2014-11-06| 989.40
#2014-11-07| 981.01
#2014-11-10|1001.75
#2014-11-11| 995.72
#2014-11-12| 994.02
#2014-11-13| 988.68
#2014-11-14| 976.96
#2014-11-17| 981.68
#2014-11-18| 987.27
#2014-11-19| 980.20
#2014-11-20| 968.18
#2014-11-21| 972.56
#2014-11-24| 983.00
#2014-11-25| 981.71
#2014-11-26| 987.12
#2014-11-27|1002.29
#2014-11-28| 995.99
#2014-12-01| 983.33
#2014-12-02| 988.52
#2014-12-03| 984.86
#2014-12-04| 990.42
#2014-12-05| 992.48
#2014-12-08| 987.05
#2014-12-09| 994.45
#2014-12-10| 984.47
#2014-12-11| 970.99
#2014-12-12| 970.87
#2014-12-15| 974.43
#2014-12-16| 979.52
#2014-12-17| 968.95
#2014-12-18| 962.48
#2014-12-19| 979.17
#2014-12-22| 991.32
#2014-12-23| 982.94
#2014-12-24| 987.43
#2014-12-25| 987.43
#2014-12-26| 990.60
#2014-12-29| 979.49
#2014-12-30| 970.90
#2014-12-31| 970.90
#2015-01-01| 970.90
#2015-01-02| 970.50
#2015-01-05| 963.38
#2015-01-06| 957.26
#2015-01-07| 958.50
#2015-01-08| 974.55
#2015-01-09| 988.99
#2015-01-12| 995.15
#2015-01-13| 995.69
#2015-01-14| 996.37
#2015-01-15| 994.72
#2015-01-16| 986.49
#2015-01-19| 994.67
#2015-01-20| 994.19
#2015-01-21|1005.26
#2015-01-22|1001.63
#2015-01-23|1010.28
#2015-01-26|1011.79
#2015-01-27|1019.93
#2015-01-28|1016.75
#2015-01-29|1002.53
#2015-01-30|1000.03
#2015-02-02| 993.63
#2015-02-03| 997.83
#2015-02-04|1014.76
#2015-02-05|1002.40
#2015-02-06|1005.56
#2015-02-09| 996.74
#2015-02-10| 996.03
#2015-02-11| 991.85
#2015-02-12| 977.13
#2015-02-13| 998.41
#2015-02-16| 994.19
#2015-02-17| 996.67
#2015-02-18| 996.67
#2015-02-19| 996.67
#2015-02-20| 996.67
#2015-02-23| 993.25
#2015-02-24| 994.86
#2015-02-25|1010.78
#2015-02-26|1012.29
#2015-02-27|1006.63
#2015-03-02|1011.93
#2015-03-03|1019.92
#2015-03-04|1018.84
#2015-03-05|1014.06
#2015-03-06|1025.01
#2015-03-09|1000.10
#2015-03-10| 986.10
#2015-03-11| 985.79
#2015-03-12| 981.22
#2015-03-13| 986.65
#2015-03-16| 985.80
#2015-03-17|1007.54
#2015-03-18|1006.76
#2015-03-19|1020.47
#2015-03-20|1014.45
#2015-03-23|1022.87
#2015-03-24|1033.32
#2015-03-25|1037.86
#2015-03-26|1017.81
#2015-03-27|1019.89
#2015-03-30|1021.91
#2015-03-31|1023.68
#2015-04-01|1021.31
#2015-04-02|1028.03
#2015-04-03|1044.74
#2015-04-06|1048.28
#2015-04-07|1045.07
#2015-04-08|1049.60
#2015-04-09|1047.61
#2015-04-10|1062.11
#2015-04-13|1063.29
#2015-04-14|1074.81
#2015-04-15|1072.22
#2015-04-16|1090.16
#2015-04-17|1095.87
#2015-04-20|1101.17
#2015-04-21|1095.56
#2015-04-22|1100.67
#2015-04-23|1111.05
#2015-04-24|1104.80
#2015-04-27|1108.76
#2015-04-28|1105.06
#2015-04-29|1105.26
#2015-04-30|1096.61
#2015-05-01|1096.61
#2015-05-04|1092.06
#2015-05-05|1092.06
#2015-05-06|1075.92
#2015-05-07|1061.23
#2015-05-08|1056.94
#2015-05-11|1057.48
#2015-05-12|1051.88
#2015-05-13|1054.60
#2015-05-14|1067.90
#2015-05-15|1064.54
#2015-05-18|1066.81
#2015-05-19|1068.41
#2015-05-20|1072.31
#2015-05-21|1064.16
#2015-05-22|1079.07
#2015-05-25|1072.09
#2015-05-26|1066.05
#2015-05-27|1040.79
#2015-05-28|1041.68
#2015-05-29|1042.09
#2015-06-01|1033.63
#2015-06-02|1019.43
#2015-06-03|1018.84
#2015-06-04|1018.74
#2015-06-05|1019.35
#2015-06-08|1006.14
#2015-06-09|1006.51
#2015-06-10|1009.90
#2015-06-11|1010.23
#2015-06-12|1003.86
#2015-06-15| 996.71
#2015-06-16| 988.04
#2015-06-17| 993.24
#2015-06-18|1004.93
#2015-06-19|1006.20
#2015-06-22|1019.08
#2015-06-23|1026.96
#2015-06-24|1026.33
#2015-06-25|1020.51
#2015-06-26|1017.45
#2015-06-29| 997.21
#2015-06-30|1010.69
#2015-07-01|1020.61
#2015-07-02|1017.22
#2015-07-03|1014.62
#2015-07-06| 986.32
#2015-07-07| 978.63
#2015-07-08| 961.37
#2015-07-09| 969.57
#2015-07-10| 972.85
#2015-07-13| 985.50
#2015-07-14| 970.55
#2015-07-15| 973.95
#2015-07-16| 977.75
#2015-07-17| 975.05
#2015-07-20| 967.36
#2015-07-21| 967.16
#2015-07-22| 962.80
#2015-07-23| 951.37
#2015-07-24| 941.12
#2015-07-27| 940.10
#2015-07-28| 942.00
#2015-07-29| 948.87
#2015-07-30| 930.27
#2015-07-31| 931.01
#2015-08-03| 922.64
#2015-08-04| 932.96
#2015-08-05| 925.75
#2015-08-06| 921.08
#2015-08-07| 920.25
#2015-08-10| 922.43
#2015-08-11| 903.88
#2015-08-12| 891.73
#2015-08-13| 905.08
#2015-08-14| 905.08
#2015-08-17| 890.06
#2015-08-18| 887.43
#2015-08-19| 882.31
#2015-08-20| 871.92
#2015-08-21| 847.63
#2015-08-24| 822.61
#2015-08-25| 833.85
#2015-08-26| 857.27
#2015-08-27| 862.42
#2015-08-28| 884.28
#2015-08-31| 879.84
#2015-09-01| 875.51
#2015-09-02| 870.53
#2015-09-03| 866.34
#2015-09-04| 853.03
#2015-09-07| 843.25
#2015-09-08| 845.29
#2015-09-09| 878.32
#2015-09-10| 883.55
#2015-09-11| 881.29
#2015-09-14| 879.19
#2015-09-15| 878.66
#2015-09-16| 905.90
#2015-09-17| 914.90
#2015-09-18| 925.78
#2015-09-21| 900.66
#2015-09-22| 904.51
#2015-09-23| 878.42
#2015-09-24| 877.37
#2015-09-25| 873.59
#2015-09-28| 873.59
#2015-09-29| 873.59
#2015-09-30| 891.04
#2015-10-01| 904.91
#2015-10-02| 896.58
#2015-10-05| 905.66
#2015-10-06| 918.33
#2015-10-07| 934.53
#2015-10-08| 943.95
#2015-10-09| 943.95
#2015-10-12| 957.79
#2015-10-13| 951.18
#2015-10-14| 949.43
#2015-10-15| 974.67
#2015-10-16| 973.67
#2015-10-19| 981.56
#2015-10-20| 977.73
#2015-10-21| 977.83
#2015-10-22| 964.42
#2015-10-23| 985.33
#2015-10-26| 981.79
#2015-10-27| 982.76
#2015-10-28| 983.73
#2015-10-29| 972.71
#2015-10-30| 980.00
#2015-11-02| 986.88
#2015-11-03| 995.46
#2015-11-04| 997.39
#2015-11-05| 990.70
#2015-11-06| 983.86
#2015-11-09| 965.12
#2015-11-10| 950.91
#2015-11-11| 954.75
#2015-11-12| 949.78
#2015-11-13| 936.63
#2015-11-16| 913.61
#2015-11-17| 926.89
#2015-11-18| 925.87
#2015-11-19| 947.22
#2015-11-20| 952.67
#2015-11-23| 953.66
#2015-11-24| 963.25
#2015-11-25| 968.24
#2015-11-26| 975.87
#2015-11-27| 969.71
#2015-11-30| 946.49
#2015-12-01| 964.27
#2015-12-02| 951.11
#2015-12-03| 943.67
#2015-12-04| 940.78
#2015-12-07| 925.63
#2015-12-08| 910.34
#2015-12-09| 909.60
#2015-12-10| 911.53
#2015-12-11| 910.78
#2015-12-14| 896.92
#2015-12-15| 901.31
#2015-12-16| 924.09
#2015-12-17| 924.41
#2015-12-18| 919.04
#2015-12-21| 926.44
#2015-12-22| 935.29
#2015-12-23| 938.25
#2015-12-24| 937.66
#2015-12-25| 937.66
#2015-12-28| 926.87
#2015-12-29| 924.73
#2015-12-30| 920.99
#2015-12-31| 920.99
#2016-01-01| 920.99
#2016-01-04| 887.48
#2016-01-05| 892.89
#2016-01-06| 881.09
#2016-01-07| 868.86
#2016-01-08| 876.80
#2016-01-11| 857.70
#2016-01-12| 854.68
#2016-01-13| 870.88
#2016-01-14| 856.45
#2016-01-15| 847.43
#2016-01-18| 849.54
#2016-01-19| 859.64
#2016-01-20| 833.63
#2016-01-21| 830.97
#2016-01-22| 857.85
#2016-01-25| 868.08
#2016-01-26| 850.05
#2016-01-27| 863.40
#2016-01-28| 860.93
#2016-01-29| 870.84
#2016-02-01| 875.45
#2016-02-02| 860.89
#2016-02-03| 845.43
#2016-02-04| 870.72
#2016-02-05| 875.29
#2016-02-08| 875.29
#2016-02-09| 875.29
#2016-02-10| 875.29
#2016-02-11| 844.66
#2016-02-12| 828.02
#2016-02-15| 843.89
#2016-02-16| 849.74
#2016-02-17| 842.41
#2016-02-18| 853.07
#2016-02-19| 850.21
#2016-02-22| 849.44
#2016-02-23| 851.04
#2016-02-24| 847.48
#2016-02-25| 846.51
#2016-02-26| 846.14
#2016-02-29| 846.28
#2016-03-01| 846.28
#2016-03-02| 868.13
#2016-03-03| 884.46
#2016-03-04| 891.77
#2016-03-07| 894.50
#2016-03-08| 884.46
#2016-03-09| 879.01
#2016-03-10| 898.32
#2016-03-11| 908.03
#2016-03-14| 913.95
#2016-03-15| 911.04
#2016-03-16| 908.88
#2016-03-17| 930.49
#2016-03-18| 942.36
#2016-03-21| 939.88
#2016-03-22| 951.47
#2016-03-23| 944.82
#2016-03-24| 936.26
#2016-03-25| 934.27
#2016-03-28| 934.44
#2016-03-29| 943.08
#2016-03-30| 957.67
#2016-03-31| 960.59
#2016-04-01| 939.82
#2016-04-04| 950.54
#2016-04-05| 933.05
#2016-04-06| 937.13
#2016-04-07| 942.23
#2016-04-08| 938.16
#2016-04-11| 944.33
#2016-04-12| 950.53
#2016-04-13| 950.53
#2016-04-14| 958.20
#2016-04-15| 966.85
#2016-04-18| 962.28
#2016-04-19| 974.27
#2016-04-20| 972.32
#2016-04-21| 981.90
#2016-04-22| 969.58
#2016-04-25| 965.13
#2016-04-26| 964.72
#2016-04-27| 965.65
#2016-04-28| 964.26
#2016-04-29| 959.49
#2016-05-02| 952.85
#2016-05-03| 954.75
#2016-05-04| 940.43
#2016-05-05| 940.43
#2016-05-06| 940.43
#2016-05-09| 928.40
#2016-05-10| 928.90
#2016-05-11| 931.24
#2016-05-12| 932.15
#2016-05-13| 918.31
#2016-05-16| 912.03
#2016-05-17| 916.94
#2016-05-18| 904.50
#2016-05-19| 894.73
#2016-05-20| 896.04
#2016-05-23| 905.93
#2016-05-24| 890.90
#2016-05-25| 910.94
#2016-05-26| 910.85
#2016-05-27| 915.97
#2016-05-30| 905.84
#2016-05-31| 914.19
#2016-06-01| 915.17
#2016-06-02| 923.04
#2016-06-03| 925.67
#2016-06-06| 925.67
#2016-06-07| 955.18
#2016-06-08| 967.76
#2016-06-09| 969.07
#2016-06-10| 956.81
#2016-06-13| 930.82
#2016-06-14| 929.17
#2016-06-15| 929.29
#2016-06-16| 923.84
#2016-06-17| 923.19
#2016-06-20| 945.41
#2016-06-21| 950.42
#2016-06-22| 957.03
#2016-06-23| 957.61
#2016-06-24| 906.97
#2016-06-27| 904.26
#2016-06-28| 915.99
#2016-06-29| 933.03
#2016-06-30| 948.58
#2016-07-01| 964.50
#2016-07-04| 967.17
#2016-07-05| 958.10
#2016-07-06| 929.82
#2016-07-07| 949.87
#2016-07-08| 938.95
#2016-07-11| 964.10
#2016-07-12| 963.15
#2016-07-13| 972.21
#2016-07-14| 982.31
#2016-07-15| 990.01
#2016-07-18| 989.46
#2016-07-19| 988.39
#2016-07-20| 983.35
#2016-07-21| 987.09
#2016-07-22| 985.97
#2016-07-25| 985.05
#2016-07-26| 994.46
#2016-07-27| 993.88
#2016-07-28| 999.92
#2016-07-29|1003.76
#2016-08-01|1023.29
#2016-08-02|1013.95
#2016-08-03| 994.42
#2016-08-04|1000.69
#2016-08-05|1015.18
#2016-08-08|1023.92
#2016-08-09|1032.67
#2016-08-10|1041.75
#2016-08-11|1039.96
#2016-08-12|1037.06
#2016-08-15|1037.06
#2016-08-16|1047.43
#2016-08-17|1030.80
#2016-08-18|1041.74
#2016-08-19|1034.88
#2016-08-22|1020.63
#2016-08-23|1035.59
#2016-08-24|1024.59
#2016-08-25|1028.86
#2016-08-26|1025.88
#2016-08-29|1016.07
#2016-08-30|1024.56
#2016-08-31|1025.89
#2016-09-01|1016.08
#2016-09-02|1023.37
#2016-09-05|1045.62
#2016-09-06|1051.59
#2016-09-07|1062.42
#2016-09-08|1063.48
#2016-09-09|1041.77
#2016-09-12| 997.26
#2016-09-13|1000.85
#2016-09-14|1000.85
#2016-09-15|1000.85
#2016-09-16|1000.85
#2016-09-19|1010.54
#2016-09-20|1015.09
#2016-09-21|1021.12
#2016-09-22|1044.86
#2016-09-23|1042.71
#2016-09-26|1033.52
#2016-09-27|1051.16
#2016-09-28|1045.63
#2016-09-29|1053.13
#2016-09-30|1039.34
#2016-10-03|1039.34
#2016-10-04|1040.28
#2016-10-05|1034.07
#2016-10-06|1045.97
#2016-10-07|1038.30
#2016-10-10|1043.36
#2016-10-11|1011.72
#2016-10-12|1009.00
#2016-10-13| 991.45
#2016-10-14| 998.95
#2016-10-17| 997.70
#2016-10-18|1011.43
#2016-10-19|1019.69
#2016-10-20|1015.79
#2016-10-21|1004.39
#2016-10-24|1015.71
#2016-10-25|1009.00
#2016-10-26| 997.46
#2016-10-27| 995.46
#2016-10-28| 993.57
#2016-10-31| 991.51
#2016-11-01| 995.77
#2016-11-02| 974.79
#2016-11-03| 983.35
#2016-11-04| 978.37
#2016-11-07| 986.23
#2016-11-08| 995.76
#2016-11-09| 960.68
#2016-11-10| 982.43
#2016-11-11| 956.57
#2016-11-14| 942.51
#2016-11-15| 939.87
#2016-11-16| 947.11
#2016-11-17| 942.45
#2016-11-18| 935.82
#2016-11-21| 930.58
#2016-11-22| 949.82
#2016-11-23| 954.28
#2016-11-24| 945.30
#2016-11-25| 948.14
#2016-11-28| 956.86
#2016-11-29| 957.31
#2016-11-30| 964.90
#2016-12-01| 965.96
#2016-12-02| 955.37
#2016-12-05| 949.95
#2016-12-06| 965.86
#2016-12-07| 971.21
#2016-12-08| 997.48
#2016-12-09| 988.94
#2016-12-12| 985.29
#2016-12-13| 990.54
#2016-12-14| 990.26
#2016-12-15| 981.06
#2016-12-16| 982.44
#2016-12-19| 978.28
#2016-12-20| 974.97
#2016-12-21| 972.17
#2016-12-22| 966.82
#2016-12-23| 961.98
#2016-12-26| 963.83
#2016-12-27| 962.75
#2016-12-28| 952.75
#2016-12-29| 956.43
#2016-12-30| 956.43
#2017-01-02| 957.13
#2017-01-03| 969.10
#2017-01-04| 967.65
#2017-01-05| 979.83
#2017-01-06| 979.43
#2017-01-09| 970.47
#2017-01-10| 980.52
#2017-01-11| 994.86
#2017-01-12|1010.68
#2017-01-13|1010.02
#2017-01-16| 996.37
#2017-01-17|1006.76
#2017-01-18|1012.88
#2017-01-19|1006.80
#2017-01-20|1008.56
#2017-01-23|1015.35
#2017-01-24|1015.71
#2017-01-25|1020.77
#2017-01-26|1036.57
#2017-01-27|1036.57
#2017-01-30|1036.57
#2017-01-31|1024.63
#2017-02-01|1033.19
#2017-02-02|1039.81
#2017-02-03|1040.31
#2017-02-06|1052.07
#2017-02-07|1043.39
#2017-02-08|1035.70
#2017-02-09|1037.17
#2017-02-10|1036.24
#2017-02-13|1034.78
#2017-02-14|1044.06
#2017-02-15|1043.90
#2017-02-16|1045.38
#2017-02-17|1040.15
#2017-02-20|1044.05
#2017-02-21|1054.36
#2017-02-22|1060.74
#2017-02-23|1065.42
#2017-02-24|1060.55
#2017-02-27|1053.26
#2017-02-28|1060.41
#2017-03-01|1060.41
#2017-03-02|1061.79
#2017-03-03|1037.75
#2017-03-06|1038.79
#2017-03-07|1054.72
#2017-03-08|1055.52
#2017-03-09|1041.39
#2017-03-10|1045.55
#2017-03-13|1069.03
#2017-03-14|1074.39
#2017-03-15|1078.48
#2017-03-16|1098.49
#2017-03-17|1107.18
#2017-03-20|1112.43
#2017-03-21|1125.14
#2017-03-22|1117.44
#2017-03-23|1118.26
#2017-03-24|1114.99
#2017-03-27|1117.26
#2017-03-28|1120.43
#2017-03-29|1122.82
#2017-03-30|1119.77
#2017-03-31|1114.16
#2017-04-03|1121.59
#2017-04-04|1113.61
#2017-04-05|1111.97
#2017-04-06|1098.64
#2017-04-07|1095.55
#2017-04-10|1080.85
#2017-04-11|1071.46
#2017-04-12|1078.38
#2017-04-13|1100.45
#2017-04-14|1092.89
#2017-04-17|1088.58
#2017-04-18|1084.79
#2017-04-19|1079.93
#2017-04-20|1083.46
#2017-04-21|1097.54
#2017-04-24|1107.99
#2017-04-25|1128.17
#2017-04-26|1133.80
#2017-04-27|1133.67
#2017-04-28|1126.84
#2017-05-01|1126.84
#2017-05-02|1143.66
#2017-05-03|1143.66
#2017-05-04|1152.31
#2017-05-05|1152.31
#2017-05-08|1181.38
#2017-05-09|1181.38
#2017-05-10|1159.36
#2017-05-11|1178.83
#2017-05-12|1175.42
#2017-05-15|1182.71
#2017-05-16|1193.77
#2017-05-17|1191.29
#2017-05-18|1180.40
#2017-05-19|1174.05
#2017-05-22|1192.45
#2017-05-23|1189.32
#2017-05-24|1188.72
#2017-05-25|1212.56
#2017-05-26|1214.78
#2017-05-29|1210.58
#2017-05-30|1199.00
#2017-05-31|1206.08
#2017-06-01|1201.87
#2017-06-02|1218.99
#2017-06-05|1370.65
#2017-06-06|1371.35
#2017-06-07|1359.31
#2017-06-08|1213.86
#2017-06-09|1226.59
#2017-06-12|1208.58
#2017-06-13|1214.57
#2017-06-14|1219.36
#2017-06-15|1215.16
#2017-06-16|1204.53
#2017-06-19|1214.05
#2017-06-20|1215.97
#2017-06-21|1199.36
#2017-06-22|1209.73
#2017-06-23|1214.76
#2017-06-26|1223.38
#2017-06-27|1225.09
#2017-06-28|1211.82
#2017-06-29|1220.87
#2017-06-30|1214.10
#2017-07-03|1212.09
#2017-07-04|1200.24
#2017-07-05|1205.98
#2017-07-06|1200.57
#2017-07-07|1196.48
#2017-07-10|1204.91
#2017-07-11|1211.26
#2017-07-12|1218.25
#2017-07-13|1238.35
#2017-07-14|1244.63
#2017-07-17|1256.02
#2017-07-18|1261.97
#2017-07-19|1266.58
#2017-07-20|1268.46
#2017-07-21|1281.64
#2017-07-24|1286.71
#2017-07-25|1276.15
#2017-07-26|1265.19
#2017-07-27|1279.60
#2017-07-28|1242.18
#2017-07-31|1248.18
#2017-08-01|1254.22
#2017-08-02|1254.63
#2017-08-03|1226.11
#2017-08-04|1233.99
#2017-08-07|1234.71
#2017-08-08|1236.65
#2017-08-09|1209.03
#2017-08-10|1197.26
#2017-08-11|1172.43
#2017-08-14|1185.25
#2017-08-15|1185.25
#2017-08-16|1194.78
#2017-08-17|1208.52
#2017-08-18|1201.90
#2017-08-21|1202.35
#2017-08-22|1212.52
#2017-08-23|1217.07
#2017-08-24|1224.16
#2017-08-25|1224.55
#2017-08-28|1226.48
#2017-08-29|1217.37
#2017-08-30|1223.22
#2017-08-31|1214.45
#2017-09-01|1218.50
#2017-09-04|1192.84
#2017-09-05|1195.03
#2017-09-06|1188.56
#2017-09-07|1210.06
#2017-09-08|1215.55
#2017-09-11|1221.30
#2017-09-12|1227.16
#2017-09-13|1225.30
#2017-09-14|1229.85
#2017-09-15|1237.06
#2017-09-18|1264.98
#2017-09-19|1257.65
#2017-09-20|1260.98
#2017-09-21|1255.39
#2017-09-22|1244.89
#2017-09-25|1249.99
#2017-09-26|1233.88
#2017-09-27|1228.26
#2017-09-28|1218.76
#2017-09-29|1231.02
#2017-10-02|1231.02
#2017-10-03|1231.02
#2017-10-04|1231.02
#2017-10-05|1231.02
#2017-10-06|1231.02
#2017-10-09|1231.02
#2017-10-10|1266.34
#2017-10-11|1283.63
#2017-10-12|1292.52
#2017-10-13|1294.44
#2017-10-16|1296.72
#2017-10-17|1296.52
#2017-10-18|1298.72
#2017-10-19|1284.66
#2017-10-20|1297.16
#2017-10-23|1300.98
#2017-10-24|1304.32
#2017-10-25|1304.36
#2017-10-26|1295.11
#2017-10-27|1299.27
#2017-10-30|1309.76
#2017-10-31|1329.43
#2017-11-01|1359.11
#2017-11-02|1353.52
#2017-11-03|1357.96
#2017-11-06|1350.53
#2017-11-07|1350.78
#2017-11-08|1351.29
#2017-11-09|1348.48
#2017-11-10|1343.85
#2017-11-13|1336.47
#2017-11-14|1337.92
#2017-11-15|1341.15
#2017-11-16|1364.16
#2017-11-17|1367.66
#2017-11-20|1359.03
#2017-11-21|1366.96
#2017-11-22|1383.08
#2017-11-23|1385.62
#2017-11-24|1388.87
#2017-11-27|1358.38
#2017-11-28|1366.94
#2017-11-29|1374.90
#2017-11-30|1338.12
#2017-12-01|1341.10
#2017-12-04|1350.77
#2017-12-05|1356.44
#2017-12-06|1325.01
#2017-12-07|1321.47
#2017-12-08|1325.24
#2017-12-11|1330.14
#2017-12-12|1326.28
#2017-12-13|1335.00
#2017-12-14|1331.37
#2017-12-15|1335.85
#2017-12-18|1338.87
#2017-12-19|1344.79
#2017-12-20|1344.19
#2017-12-21|1316.52
#2017-12-22|1329.49
#2017-12-25|1329.49
#2017-12-26|1322.77
#2017-12-27|1335.87
#2017-12-28|1360.40
#2017-12-29|1360.40
#2018-01-01|1360.40
#2018-01-02|1378.08
#2018-01-03|1380.68
#2018-01-04|1373.24
#2018-01-05|1393.02
#2018-01-08|1399.66
#2018-01-09|1389.29
#2018-01-10|1371.56
#2018-01-11|1365.71
#2018-01-12|1382.97
#2018-01-15|1392.13
#2018-01-16|1405.31
#2018-01-17|1390.30
#2018-01-18|1391.16
#2018-01-19|1392.96
#2018-01-22|1373.52
#2018-01-23|1394.21
#2018-01-24|1395.02
#2018-01-25|1424.17
#2018-01-26|1423.81
#2018-01-29|1435.16
#2018-01-30|1403.53
#2018-01-31|1410.53
#2018-02-01|1402.73
#2018-02-02|1364.57
#2018-02-05|1338.01
#2018-02-06|1314.86
#2018-02-07|1287.51
#2018-02-08|1293.45
#2018-02-09|1261.80
#2018-02-12|1285.50
#2018-02-13|1297.60
#2018-02-14|1325.65
#2018-02-15|1325.65
#2018-02-16|1325.65
#2018-02-19|1346.93
#2018-02-20|1322.80
#2018-02-21|1325.44
#2018-02-22|1304.88
#2018-02-23|1329.47
#2018-02-26|1338.28
#2018-02-27|1341.26
#2018-02-28|1312.60
#2018-03-01|1312.60
#2018-03-02|1298.90
#2018-03-05|1281.27
#2018-03-06|1313.26
#2018-03-07|1322.72
#2018-03-08|1338.56
#2018-03-09|1353.64
#2018-03-12|1373.36
#2018-03-13|1382.92
#2018-03-14|1382.12
#2018-03-15|1381.77
#2018-03-16|1380.68
#2018-03-19|1362.67
#2018-03-20|1374.25
#2018-03-21|1368.92
#2018-03-22|1374.66
#2018-03-23|1315.51
#2018-03-26|1328.29
#2018-03-27|1347.00
#2018-03-28|1326.92
#2018-03-29|1342.75
#2018-03-30|1346.12
#2018-04-02|1353.45
#2018-04-03|1353.72
#2018-04-04|1326.96
#2018-04-05|1348.85
#2018-04-06|1331.36
#2018-04-09|1343.63
#2018-04-10|1346.53
#2018-04-11|1343.01
#2018-04-12|1338.82
#2018-04-13|1347.06
#2018-04-16|1344.22
#2018-04-17|1350.15
#2018-04-18|1366.69
#2018-04-19|1384.45
#2018-04-20|1366.81
#2018-04-23|1365.23
#2018-04-24|1344.78
#2018-04-25|1332.97
#2018-04-26|1350.90
#2018-04-27|1366.98
#2018-04-30|1388.07
#2018-05-01|1388.07
#2018-05-02|1372.49
#2018-05-03|1365.26
#2018-05-04|1346.35
#2018-05-07|1346.35
#2018-05-08|1342.46
#2018-05-09|1329.74
#2018-05-10|1349.72
#2018-05-11|1359.80
#2018-05-14|1355.93
#2018-05-15|1336.74
#2018-05-16|1336.47
#2018-05-17|1325.21
#2018-05-18|1335.56
#2018-05-21|1329.70
#2018-05-22|1329.70
#2018-05-23|1345.53
#2018-05-24|1342.89
#2018-05-25|1349.34
#2018-05-28|1357.89
#2018-05-29|1339.87
#2018-05-30|1306.81
#2018-05-31|1319.61
#2018-06-01|1332.79
#2018-06-04|1340.97
#2018-06-05|1346.38
#2018-06-06|1346.38
#2018-06-07|1355.34
#2018-06-08|1335.23
#2018-06-11|1344.39
#2018-06-12|1339.17
#2018-06-13|1339.17
#2018-06-14|1307.94
#2018-06-15|1278.50
#2018-06-18|1253.89
#2018-06-19|1233.92
#2018-06-20|1249.83
#2018-06-21|1228.60
#2018-06-22|1245.32
#2018-06-25|1234.01
#2018-06-26|1234.81
#2018-06-27|1230.66
#2018-06-28|1205.91
#2018-06-29|1222.32
#2018-07-02|1188.32
#2018-07-03|1191.40
#2018-07-04|1192.95
#2018-07-05|1186.66
#2018-07-06|1193.83
#2018-07-09|1206.60
#2018-07-10|1207.77
#2018-07-11|1195.48
#2018-07-12|1188.64
#2018-07-13|1205.55
#2018-07-16|1194.36
#2018-07-17|1197.42
#2018-07-18|1188.62
#2018-07-19|1184.55
#2018-07-20|1188.36
#2018-07-23|1178.53
#2018-07-24|1178.31
#2018-07-25|1183.89
#2018-07-26|1200.94
#2018-07-27|1205.81
#2018-07-30|1202.04
#2018-07-31|1203.92
#2018-08-01|1207.77
#2018-08-02|1180.95
#2018-08-03|1187.81
#2018-08-06|1189.88
#2018-08-07|1198.49
#2018-08-08|1203.21
#2018-08-09|1208.81
#2018-08-10|1180.85
#2018-08-13|1159.57
#2018-08-14|1170.21
#2018-08-15|1170.21
#2018-08-16|1156.63
#2018-08-17|1164.31
#2018-08-20|1166.14
#2018-08-21|1185.26
#2018-08-22|1190.89
#2018-08-23|1193.36
#2018-08-24|1201.04
#2018-08-27|1211.82
#2018-08-28|1218.41
#2018-08-29|1221.92
#2018-08-30|1224.92
#2018-08-31|1230.24
#2018-09-03|1222.05
#2018-09-04|1222.20
#2018-09-05|1199.64
#2018-09-06|1192.85
#2018-09-07|1187.85
#2018-09-10|1185.78
#2018-09-11|1184.38
#2018-09-12|1179.35
#2018-09-13|1185.02
#2018-09-14|1212.16
#2018-09-17|1191.91
#2018-09-18|1199.66
#2018-09-19|1204.88
#2018-09-20|1215.74
#2018-09-21|1228.84
#2018-09-24|1228.84
#2018-09-25|1228.84
#2018-09-26|1228.84
#2018-09-27|1239.44
#2018-09-28|1233.34
#2018-10-01|1228.53
#2018-10-02|1201.61
#2018-10-03|1201.61
#2018-10-04|1172.74
#2018-10-05|1166.96
#2018-10-08|1158.23
#2018-10-09|1158.23
#2018-10-10|1148.28
#2018-10-11|1086.67
#2018-10-12|1119.54
#2018-10-15|1106.47
#2018-10-16|1113.52
#2018-10-17|1127.09
#2018-10-18|1108.24
#2018-10-19|1116.56
#2018-10-22|1123.05
#2018-10-23|1087.07
#2018-10-24|1085.74
#2018-10-25|1060.35
#2018-10-26|1040.97
#2018-10-29|1031.31
#2018-10-30|1043.14
#2018-10-31|1048.63
#2018-11-01|1045.87
#2018-11-02|1101.20
#2018-11-05|1090.09
#2018-11-06|1094.64
#2018-11-07|1091.73
#2018-11-08|1104.67
#2018-11-09|1090.47
#2018-11-12|1084.47
#2018-11-13|1078.72
#2018-11-14|1074.94
#2018-11-15|1089.22
#2018-11-16|1091.78
#2018-11-19|1094.36
#2018-11-20|1083.49
#2018-11-21|1073.35
#2018-11-22|1074.28
#2018-11-23|1066.99
#2018-11-26|1081.84
#2018-11-27|1090.99
#2018-11-28|1098.01
#2018-11-29|1106.75
#2018-11-30|1093.14
#2018-12-03|1124.89
#2018-12-04|1119.33
#2018-12-05|1102.30
#2018-12-06|1077.19
#2018-12-07|1083.52
#2018-12-10|1063.88
#2018-12-11|1058.41
#2018-12-12|1074.22
#2018-12-13|1083.66
#2018-12-14|1059.67
#2018-12-17|1060.38
#2018-12-18|1057.07
#2018-12-19|1072.21
#2018-12-20|1058.42
#2018-12-21|1064.97
#2018-12-24|1059.55
#2018-12-25|1059.55
#2018-12-26|1047.19
#2018-12-27|1050.61
#2018-12-28|1061.86
#2018-12-31|1061.86
#2019-01-01|1061.86
#2019-01-02|1044.58
#2019-01-03|1024.97
#2019-01-04|1035.13
#2019-01-07|1056.81
#2019-01-08|1043.53
#2019-01-09|1068.80
#2019-01-10|1072.85
#2019-01-11|1081.17
#2019-01-14|1066.24
#2019-01-15|1088.32
#2019-01-16|1094.39
#2019-01-17|1094.28
#2019-01-18|1103.42
#2019-01-21|1097.39
#2019-01-22|1089.95
#2019-01-23|1096.44
#2019-01-24|1108.11
#2019-01-25|1135.64
#2019-01-28|1139.58
#2019-01-29|1145.73
#2019-01-30|1159.50
#2019-01-31|1162.63
#2019-02-01|1156.15
#2019-02-04|1156.15
#2019-02-05|1156.15
#2019-02-06|1156.15
#2019-02-07|1150.98
#2019-02-08|1134.24
#2019-02-11|1136.20
#2019-02-12|1143.97
#2019-02-13|1152.03
#2019-02-14|1163.00
#2019-02-15|1141.19
#2019-02-18|1151.22
#2019-02-19|1145.22
#2019-02-20|1164.79
#2019-02-21|1163.02
#2019-02-22|1163.97
#2019-02-25|1170.37
#2019-02-26|1168.27
#2019-02-27|1171.09
#2019-02-28|1144.10
#2019-03-01|1144.10
#2019-03-04|1142.94
#2019-03-05|1134.68
#2019-03-06|1128.28
#2019-03-07|1124.69
#2019-03-08|1102.43
#2019-03-11|1105.86
#2019-03-12|1122.72
#2019-03-13|1113.40
#2019-03-14|1112.67
#2019-03-15|1120.18
#2019-03-18|1125.23
#2019-03-19|1125.01
#2019-03-20|1125.69
#2019-03-21|1138.09
#2019-03-22|1139.32
#2019-03-25|1111.89
#2019-03-26|1114.26
#2019-03-27|1110.78
#2019-03-28|1098.72
#2019-03-29|1106.27
#2019-04-01|1121.53
#2019-04-02|1124.71
#2019-04-03|1141.63
#2019-04-04|1141.78
#2019-04-05|1142.28
#2019-04-08|1133.65
#2019-04-09|1137.40
#2019-04-10|1145.42
#2019-04-11|1143.45
#2019-04-12|1147.88
#2019-04-15|1158.20
#2019-04-16|1159.23
#2019-04-17|1158.86
#2019-04-18|1137.72
#2019-04-19|1138.45
#2019-04-22|1133.89
#2019-04-23|1135.25
#2019-04-24|1116.96
#2019-04-25|1103.48
#2019-04-26|1097.50
#2019-04-29|1120.14
#2019-04-30|1105.76
#2019-05-01|1105.76
#2019-05-02|1112.12
#2019-05-03|1100.09
#2019-05-06|1100.09
#2019-05-07|1093.70
#2019-05-08|1084.50
#2019-05-09|1040.45
#2019-05-10|1046.75
#2019-05-13|1023.84
#2019-05-14|1022.26
#2019-05-15|1028.55
#2019-05-16|1011.31
#2019-05-17|1001.47
#2019-05-20|1004.37
#2019-05-21|1010.15
#2019-05-22|1012.89
#2019-05-23|1014.14
#2019-05-24|1006.21
#2019-05-27|1009.27
#2019-05-28|1009.73
#2019-05-29| 989.58
#2019-05-30|1003.02
#2019-05-31|1003.07
#2019-06-03|1026.16
#2019-06-04|1023.75
#2019-06-05|1029.13
#2019-06-06|1029.13
#2019-06-07|1029.32
#2019-06-10|1038.91
#2019-06-11|1048.05
#2019-06-12|1043.56
#2019-06-13|1037.22
#2019-06-14|1032.44
#2019-06-17|1028.65
#2019-06-18|1033.50
#2019-06-19|1056.20
#2019-06-20|1072.94
#2019-06-21|1068.48
#2019-06-24|1074.92
#2019-06-25|1073.64
#2019-06-26|1074.41
#2019-06-27|1078.30
#2019-06-28|1079.86
#2019-07-01|1077.49
#2019-07-02|1065.43
#2019-07-03|1047.84
#2019-07-04|1057.31
#2019-07-05|1055.33
#2019-07-08|1021.74
#2019-07-09|1019.05
#2019-07-10|1023.53
#2019-07-11|1041.97
#2019-07-12|1039.88
#2019-07-15|1039.31
#2019-07-16|1045.78
#2019-07-17|1032.47
#2019-07-18|1031.92
#2019-07-19|1051.08
#2019-07-22|1047.83
#2019-07-23|1051.67
#2019-07-24|1041.55
#2019-07-25|1038.23
#2019-07-26|1031.58
#2019-07-29|1014.28
#2019-07-30|1020.24
#2019-07-31|1009.98
#2019-08-01|1001.88
#2019-08-02| 983.30
#2019-08-05| 944.38
#2019-08-06| 929.51
#2019-08-07| 926.10
#2019-08-08| 934.21
#2019-08-09| 941.39
#2019-08-12| 939.26
#2019-08-13| 925.78
#2019-08-14| 940.09
#2019-08-15| 940.09
#2019-08-16| 937.84
#2019-08-19| 942.24
#2019-08-20| 956.58
#2019-08-21| 963.89
#2019-08-22| 952.99
#2019-08-23| 949.12
#2019-08-26| 927.13
#2019-08-27| 937.43
#2019-08-28| 944.00
#2019-08-29| 937.36
#2019-08-30| 958.25
#2019-09-02| 959.78
#2019-09-03| 952.55
#2019-09-04| 970.43
#2019-09-05| 987.62
#2019-09-06| 993.74
#2019-09-09|1003.21
#2019-09-10|1007.39
#2019-09-11|1017.45
#2019-09-12|1017.45
#2019-09-13|1017.45
#2019-09-16|1030.17
#2019-09-17|1023.19
#2019-09-18|1027.50
#2019-09-19|1032.04
#2019-09-20|1042.10
#2019-09-23|1036.79
#2019-09-24|1038.50
#2019-09-25|1021.88
#2019-09-26|1023.62
#2019-09-27|1009.90
#2019-09-30|1020.12
#2019-10-01|1023.11
#2019-10-02| 996.64
#2019-10-03| 996.64
#2019-10-04|1000.67
#2019-10-07|1004.07
#2019-10-08|1020.52
#2019-10-09|1020.52
#2019-10-10|1009.68
#2019-10-11|1024.14
#2019-10-14|1039.69
#2019-10-15|1040.52
#2019-10-16|1046.26
#2019-10-17|1043.54
#2019-10-18|1038.12
#2019-10-21|1051.46
#2019-10-22|1067.57
#2019-10-23|1063.12
#2019-10-24|1064.09
#2019-10-25|1062.81
#2019-10-28|1067.02
#2019-10-29|1074.10
#2019-10-30|1063.02
#2019-10-31|1069.20
#2019-11-01|1077.43
#2019-11-04|1099.02
#2019-11-05|1108.32
#2019-11-06|1108.44
#2019-11-07|1105.40
#2019-11-08|1102.25
#2019-11-11|1085.55
#2019-11-12|1100.52
#2019-11-13|1085.03
#2019-11-14|1092.40
#2019-11-15|1107.76
#2019-11-18|1109.38
#2019-11-19|1102.14
#2019-11-20|1084.20
#2019-11-21|1060.64
#2019-11-22|1063.28
#2019-11-25|1077.88
#2019-11-26|1077.02
#2019-11-27|1079.14
#2019-11-28|1070.73
#2019-11-29|1052.32
#2019-12-02|1053.50
#2019-12-03|1044.81
#2019-12-04|1031.67
#2019-12-05|1030.96
#2019-12-06|1044.09
#2019-12-09|1048.50
#2019-12-10|1051.28
#2019-12-11|1051.78
#2019-12-12|1076.80
#2019-12-13|1108.68
#2019-12-16|1107.26
#2019-12-17|1130.67
#2019-12-18|1127.54
#2019-12-19|1130.27
#2019-12-20|1138.29
#2019-12-23|1134.14
#2019-12-24|1126.44
#2019-12-25|1126.44
#2019-12-26|1134.18
#2019-12-27|1139.48
#2019-12-30|1140.72
#2019-12-31|1140.72
#2020-01-01|1140.72
#2020-01-02|1128.15
#2020-01-03|1119.91
#2020-01-06|1104.47
#2020-01-07|1121.65
#2020-01-08|1107.79
#2020-01-09|1141.26
#2020-01-10|1149.12
#2020-01-13|1166.03
#2020-01-14|1171.21
#2020-01-15|1163.73
#2020-01-16|1171.28
#2020-01-17|1175.20
#2020-01-20|1184.39
#2020-01-21|1161.09
#2020-01-22|1178.42
#2020-01-23|1160.43
#2020-01-24|1160.43
#2020-01-27|1160.43
#2020-01-28|1116.20
#2020-01-29|1120.70
#2020-01-30|1091.94
#2020-01-31|1070.97
#2020-02-03|1070.37
#2020-02-04|1099.01
#2020-02-05|1100.68
#2020-02-06|1142.10
#2020-02-07|1127.64
#2020-02-10|1121.14
#2020-02-11|1137.03
#2020-02-12|1146.82
#2020-02-13|1142.22
#2020-02-14|1149.22
#2020-02-17|1147.56
#2020-02-18|1122.91
#2020-02-19|1124.96
#2020-02-20|1109.82
#2020-02-21|1083.67
#2020-02-24|1031.94
#2020-02-25|1054.12
#2020-02-26|1033.11
#2020-02-27|1021.97
#2020-02-28| 989.67
#2020-03-02|1016.68
#2020-03-03|1020.14
#2020-03-04|1050.96
#2020-03-05|1069.91
#2020-03-06|1036.77
#2020-03-09| 982.62
#2020-03-10| 997.23
#2020-03-11| 967.50
#2020-03-12| 921.48
#2020-03-13| 883.99
#2020-03-16| 850.90
#2020-03-17| 819.44
#2020-03-18| 777.57
#2020-03-19| 693.60
#2020-03-20| 767.60
#2020-03-23| 714.78
#2020-03-24| 789.51
#2020-03-25| 848.32
#2020-03-26| 836.57
#2020-03-27| 867.83
#2020-03-30| 856.26
#2020-03-31| 877.83
#2020-04-01| 832.26
#2020-04-02| 853.63
#2020-04-03| 852.47
#2020-04-06| 886.01
#2020-04-07| 906.72
#2020-04-08| 897.40
#2020-04-09| 911.76
#2020-04-10| 920.17
#2020-04-13| 904.85
#2020-04-14| 921.02
#2020-04-15| 921.02
#2020-04-16| 913.66
#2020-04-17| 950.70
#2020-04-20| 939.39
#2020-04-21| 921.83
#2020-04-22| 928.73
#2020-04-23| 937.66
#2020-04-24| 920.66
#2020-04-27| 944.82
#2020-04-28| 949.85
#2020-04-29| 960.68
#2020-04-30| 960.68
#2020-05-01| 960.68
#2020-05-04| 927.01
#2020-05-05| 927.01
#2020-05-06| 949.32
#2020-05-07| 946.48
#2020-05-08| 959.32
#2020-05-11| 954.20
#2020-05-12| 944.40
#2020-05-13| 954.34
#2020-05-14| 943.75
#2020-05-15| 941.77
#2020-05-18| 946.07
#2020-05-19| 973.89
#2020-05-20| 974.85
#2020-05-21| 978.49
#2020-05-22| 959.37
#2020-05-25| 966.19
#2020-05-26| 989.81
#2020-05-27| 990.01
#2020-05-28| 986.51
#2020-05-29| 986.90
#2020-06-01|1017.51
#2020-06-02|1028.49
#2020-06-03|1067.51
#2020-06-04|1068.09
#2020-06-05|1093.71
#2020-06-08|1097.16
#2020-06-09|1105.89
#2020-06-10|1115.03
#2020-06-11|1098.63
#2020-06-12|1066.84
#2020-06-15|1004.08
#2020-06-16|1066.67
#2020-06-17|1062.42
#2020-06-18|1063.42
#2020-06-19|1067.39
#2020-06-22|1056.99
#2020-06-23|1063.89
#2020-06-24|1088.12
#2020-06-25|1058.38
#2020-06-26|1074.83
#2020-06-29|1055.58
#2020-06-30|1059.72
#2020-07-01|1057.75
#2020-07-02|1074.18
#2020-07-03|1083.12
#2020-07-06|1102.34
#2020-07-07|1089.39
#2020-07-08|1086.57
#2020-07-09|1091.26
#2020-07-10|1076.54
#2020-07-13|1096.29
#2020-07-14|1090.87
#2020-07-15|1105.34
#2020-07-16|1089.92
#2020-07-17|1098.76
#2020-07-20|1097.78
#2020-07-21|1119.46
#2020-07-22|1118.38
#2020-07-23|1113.19
#2020-07-24|1102.72
#2020-07-27|1118.52
#2020-07-28|1142.51
#2020-07-29|1150.34
#2020-07-30|1151.44
#2020-07-31|1145.43
#2020-08-03|1145.01
#2020-08-04|1158.53
#2020-08-05|1177.75
#2020-08-06|1199.88
#2020-08-07|1201.91
#2020-08-10|1215.92
#2020-08-11|1229.97
#2020-08-12|1233.83
#2020-08-13|1240.04
#2020-08-14|1221.29
#2020-08-17|1221.29
#2020-08-18|1194.01
#2020-08-19|1202.18
#2020-08-20|1151.05
#2020-08-21|1167.71
#2020-08-24|1178.18
#2020-08-25|1199.27
#2020-08-26|1199.50
#2020-08-27|1190.44
#2020-08-28|1194.59
#2020-08-31|1174.60
#2020-09-01|1188.90
#2020-09-02|1193.77
#2020-09-03|1207.97
#2020-09-04|1190.18
#2020-09-07|1200.03
#2020-09-08|1214.48
#2020-09-09|1197.98
#2020-09-10|1214.03
#2020-09-11|1212.18
#2020-09-14|1233.03
#2020-09-15|1247.28
#2020-09-16|1246.67
#2020-09-17|1231.88
#2020-09-18|1247.58
#2020-09-21|1238.59
#2020-09-22|1202.59
#2020-09-23|1205.27
#2020-09-24|1165.85
#2020-09-25|1169.73
#2020-09-28|1184.69
#2020-09-29|1198.17
#2020-09-30|1198.17
#2020-10-01|1198.17
#2020-10-02|1198.17
#2020-10-05|1220.15
#2020-10-06|1226.28
#2020-10-07|1240.17
#2020-10-08|1246.99
#2020-10-09|1246.99
#2020-10-12|1259.56
#2020-10-13|1260.16
#2020-10-14|1248.94
#2020-10-15|1241.09
#2020-10-16|1227.76
#2020-10-19|1235.28
#2020-10-20|1245.45
#2020-10-21|1259.58
#2020-10-22|1249.42
#2020-10-23|1252.14
#2020-10-26|1248.62
#2020-10-27|1245.63
#2020-10-28|1248.17
#2020-10-29|1236.84
#2020-10-30|1199.83
#2020-11-02|1218.33
#2020-11-03|1241.81
#2020-11-04|1245.17
#2020-11-05|1285.51
#2020-11-06|1294.28
#2020-11-09|1318.17
#2020-11-10|1316.55
#2020-11-11|1340.75
#2020-11-12|1329.71
#2020-11-13|1340.59
#2020-11-16|1377.13
#2020-11-17|1376.49
#2020-11-18|1381.45
#2020-11-19|1368.09
#2020-11-20|1373.57
#2020-11-23|1408.41
#2020-11-24|1412.60
#2020-11-25|1407.22
#2020-11-26|1429.05
#2020-11-27|1434.39
#2020-11-30|1406.09
#2020-12-01|1431.80
#2020-12-02|1464.27
#2020-12-03|1481.83
#2020-12-04|1525.34
#2020-12-07|1538.00
#2020-12-08|1506.22
#2020-12-09|1538.20
#2020-12-10|1530.47
#2020-12-11|1540.42
#2020-12-14|1536.90
#2020-12-15|1531.40
#2020-12-16|1537.54
#2020-12-17|1537.38
#2020-12-18|1527.84
#2020-12-21|1527.74
#2020-12-22|1496.60
#2020-12-23|1512.36
#2020-12-24|1550.70
#2020-12-25|1550.70
#2020-12-28|1563.44
#2020-12-29|1576.42
#2020-12-30|1614.96
#2020-12-31|1614.96
#2021-01-01|1614.96
#2021-01-04|1659.22
#2021-01-05|1674.16
#2021-01-06|1661.85
#2021-01-07|1691.28
#2021-01-08|1759.11
#2021-01-11|1752.99
#2021-01-12|1736.32
#2021-01-13|1751.72
#2021-01-14|1746.46
#2021-01-15|1708.33
#2021-01-18|1659.64
#2021-01-19|1702.32
#2021-01-20|1719.70
#2021-01-21|1746.36
#2021-01-22|1726.99
#2021-01-25|1771.09
#2021-01-26|1722.62
#2021-01-27|1712.53
#2021-01-28|1658.86
#2021-01-29|1611.55
#2021-02-01|1656.65
#2021-02-02|1675.36
#2021-02-03|1694.89
#2021-02-04|1665.09
#2021-02-05|1674.73
#2021-02-08|1665.09
#2021-02-09|1665.66
#2021-02-10|1686.81
#2021-02-11|1686.81
#2021-02-12|1686.81
#2021-02-15|1724.52
#2021-02-16|1732.90
#2021-02-17|1702.25
#2021-02-18|1675.49
#2021-02-19|1691.21
#2021-02-22|1667.38
#2021-02-23|1659.44
#2021-02-24|1622.40
#2021-02-25|1687.27
#2021-02-26|1617.40
#2021-03-01|1617.40
#2021-03-02|1636.02
#2021-03-03|1662.68
#2021-03-04|1633.53
#2021-03-05|1623.73
#2021-03-08|1597.95
#2021-03-09|1578.66
#2021-03-10|1566.38
#2021-03-11|1604.45
#2021-03-12|1627.14
#2021-03-15|1617.67
#2021-03-16|1641.35
#2021-03-17|1629.30
#2021-03-18|1650.13
#2021-03-19|1625.89
#2021-03-22|1629.14
#2021-03-23|1612.96
#2021-03-24|1602.31
#2021-03-25|1607.70
#2021-03-26|1629.14
#2021-03-29|1622.84
#2021-03-30|1635.51
#2021-03-31|1631.78
#2021-04-01|1648.02
#2021-04-02|1663.37
#2021-04-05|1674.31
#2021-04-06|1689.85
#2021-04-07|1698.52
#2021-04-08|1697.69
#2021-04-09|1684.45
#2021-04-12|1681.18
#2021-04-13|1698.43
#2021-04-14|1718.57
#2021-04-15|1723.47
#2021-04-16|1726.64
#2021-04-19|1726.59
#2021-04-20|1743.98
#2021-04-21|1706.38
#2021-04-22|1711.14
#2021-04-23|1714.10
#2021-04-26|1736.04
#2021-04-27|1737.51
#2021-04-28|1713.64
#2021-04-29|1715.45
#2021-04-30|1694.63
#2021-05-03|1666.70
#2021-05-04|1680.00
#2021-05-05|1680.00
#2021-05-06|1688.62
#2021-05-07|1703.58
#2021-05-10|1743.16
#2021-05-11|1707.93
#2021-05-12|1674.85
#2021-05-13|1644.41
#2021-05-14|1663.88
#2021-05-17|1647.29
#2021-05-18|1670.84
#2021-05-19|1670.84
#2021-05-20|1662.90
#2021-05-21|1667.82
#2021-05-24|1659.04
#2021-05-25|1682.68
#2021-05-26|1688.16
#2021-05-27|1681.45
#2021-05-28|1695.25
#2021-05-31|1709.88
#2021-06-01|1725.89
#2021-06-02|1713.13
#2021-06-03|1727.73
#2021-06-04|1717.23
#2021-06-07|1726.41
#2021-06-08|1723.93
#2021-06-09|1703.57
#2021-06-10|1709.35
#2021-06-11|1729.48
#2021-06-14|1722.34
#2021-06-15|1724.67
#2021-06-16|1734.68
#2021-06-17|1707.42
#2021-06-18|1707.56
#2021-06-21|1690.09
#2021-06-22|1703.75
#2021-06-23|1705.42
#2021-06-24|1715.70
#2021-06-25|1733.84
#2021-06-28|1729.90
#2021-06-29|1723.82
#2021-06-30|1732.92
#2021-07-01|1714.24
#2021-07-02|1709.92
#2021-07-05|1722.46
#2021-07-06|1730.18
#2021-07-07|1708.91
#2021-07-08|1681.26
#2021-07-09|1657.22
#2021-07-12|1672.77
#2021-07-13|1688.30
#2021-07-14|1680.64
#2021-07-15|1704.04
#2021-07-16|1699.92
#2021-07-19|1670.48
#2021-07-20|1660.97
#2021-07-21|1647.85
#2021-07-22|1673.21
#2021-07-23|1672.92
#2021-07-26|1652.45
#2021-07-27|1661.03
#2021-07-28|1655.76
#2021-07-29|1669.93
#2021-07-30|1643.51
#2021-08-02|1653.90
#2021-08-03|1669.25
#2021-08-04|1698.52
#2021-08-05|1695.50
#2021-08-06|1692.44
#2021-08-09|1684.51
#2021-08-10|1663.40
#2021-08-11|1641.96
#2021-08-12|1626.40
#2021-08-13|1591.31
#2021-08-16|1591.31
#2021-08-17|1561.88
#2021-08-18|1581.13
#2021-08-19|1537.62
#2021-08-20|1516.12
#2021-08-23|1540.01
#2021-08-24|1582.38
#2021-08-25|1584.51
#2021-08-26|1570.66
#2021-08-27|1571.35
#2021-08-30|1580.21
#2021-08-31|1619.09
#2021-09-01|1625.21
#2021-09-02|1605.99
#2021-09-03|1625.14
#2021-09-06|1631.03
#2021-09-07|1621.05
#2021-09-08|1596.03
#2021-09-09|1568.86
#2021-09-10|1574.37
#2021-09-13|1568.07
#2021-09-14|1584.61
#2021-09-15|1588.13
#2021-09-16|1574.83
#2021-09-17|1576.98
#2021-09-20|1576.98
#2021-09-21|1576.98
#2021-09-22|1576.98
#2021-09-23|1571.76
#2021-09-24|1570.22
#2021-09-27|1572.66
#2021-09-28|1542.83
#2021-09-29|1523.97
#2021-09-30|1524.12
#2021-10-01|1492.69
#2021-10-04|1492.69
#2021-10-05|1466.10
#2021-10-06|1436.35
#2021-10-07|1462.74
#2021-10-08|1456.61
#2021-10-11|1456.61
#2021-10-12|1426.78
#2021-10-13|1444.97
#2021-10-14|1476.30
#2021-10-15|1494.02
#2021-10-18|1483.97
#2021-10-19|1507.64
#2021-10-20|1506.68
#2021-10-21|1499.13
#2021-10-22|1499.37
#2021-10-25|1515.62
#2021-10-26|1533.54
#2021-10-27|1516.19
#2021-10-28|1510.68
#2021-10-29|1491.55
#2021-11-01|1487.59
#2021-11-02|1509.17
#2021-11-03|1483.45
#2021-11-04|1489.47
#2021-11-05|1481.72
#2021-11-08|1481.87
#2021-11-09|1492.02
#2021-11-10|1468.68
#2021-11-11|1466.33
#2021-11-12|1486.93
#2021-11-15|1505.41
#2021-11-16|1503.23
#2021-11-17|1483.02
#2021-11-18|1478.41
#2021-11-19|1484.87
#2021-11-22|1514.08
#2021-11-23|1496.97
#2021-11-24|1498.85
#2021-11-25|1480.95
#2021-11-26|1454.15
#2021-11-29|1433.89
#2021-11-30|1409.13
#2021-12-01|1457.06
#2021-12-02|1482.00
#2021-12-03|1488.14
#2021-12-06|1488.07
#2021-12-07|1504.77
#2021-12-08|1514.87
#2021-12-09|1531.98
#2021-12-10|1510.14
#2021-12-13|1507.50
#2021-12-14|1499.82
#2021-12-15|1498.45
#2021-12-16|1507.61
#2021-12-17|1513.96
#2021-12-20|1476.60
#2021-12-21|1483.33
#2021-12-22|1491.99
#2021-12-23|1504.54
#2021-12-24|1515.05
#2021-12-27|1509.79
#2021-12-28|1519.19
#2021-12-29|1504.23
#2021-12-30|1493.26
#2021-12-31|1493.26
#2022-01-03|1493.45
#2022-01-04|1490.09
#2022-01-05|1469.38
#2022-01-06|1446.26
#2022-01-07|1463.10
#2022-01-10|1453.90
#2022-01-11|1463.75
#2022-01-12|1491.83
#2022-01-13|1489.52
#2022-01-14|1470.45
#2022-01-17|1450.36
#2022-01-18|1442.18
#2022-01-19|1429.71
#2022-01-20|1438.68
#2022-01-21|1419.47
#2022-01-24|1396.45
#2022-01-25|1361.68
#2022-01-26|1355.31
#2022-01-27|1305.08
#2022-01-28|1336.02
#2022-01-31|1336.02
#2022-02-01|1336.02
#2022-02-02|1336.02
#2022-02-03|1352.03
#2022-02-04|1378.63
#2022-02-07|1362.06
#2022-02-08|1365.39
#2022-02-09|1387.29
#2022-02-10|1395.25
#2022-02-11|1381.24
#2022-02-14|1366.14
#2022-02-15|1345.07
#2022-02-16|1376.63
#2022-02-17|1383.11
#2022-02-18|1381.66
#2022-02-21|1384.85
#2022-02-22|1365.91
#2022-02-23|1368.37
#2022-02-24|1323.29
#2022-02-25|1340.08
#2022-02-28|1350.53
#2022-03-01|1350.53
#2022-03-02|1345.02
#2022-03-03|1371.10
#2022-03-04|1341.76
#2022-03-07|1296.92
#2022-03-08|1272.80
#2022-03-09|1272.80
#2022-03-10|1312.08
#2022-03-11|1300.19
#2022-03-14|1283.51
#2022-03-15|1270.97
#2022-03-16|1298.11
#2022-03-17|1342.41
#2022-03-18|1353.08
#2022-03-21|1330.87
#2022-03-22|1338.48
#2022-03-23|1354.76
#2022-03-24|1344.48
#2022-03-25|1340.23
#2022-03-28|1328.60
#2022-03-29|1344.39
#2022-03-30|1356.94
#2022-03-31|1358.55
#2022-04-01|1346.85
#2022-04-04|1354.36
#2022-04-05|1355.92
#2022-04-06|1336.99
#2022-04-07|1318.19
#2022-04-08|1314.15
#2022-04-11|1302.25
#2022-04-12|1285.96
#2022-04-13|1317.41
#2022-04-14|1315.57
#2022-04-15|1303.44
#2022-04-18|1292.06
#2022-04-19|1304.32
#2022-04-20|1304.97
#2022-04-21|1306.62
#2022-04-22|1294.37
#2022-04-25|1258.73
#2022-04-26|1263.85
#2022-04-27|1232.11
#2022-04-28|1236.57
#2022-04-29|1271.09
#2022-05-02|1258.38
#2022-05-03|1255.05
#2022-05-04|1258.12
#2022-05-05|1258.12
#2022-05-06|1233.66
#2022-05-09|1217.66
#2022-05-10|1208.70
#2022-05-11|1211.13
#2022-05-12|1176.81
#2022-05-13|1208.19
#2022-05-16|1204.92
#2022-05-17|1227.05
#2022-05-18|1239.97
#2022-05-19|1212.20
#2022-05-20|1242.55
#2022-05-23|1249.54
#2022-05-24|1224.64
#2022-05-25|1232.23
#2022-05-26|1225.40
#2022-05-27|1247.37
#2022-05-30|1281.46
#2022-05-31|1290.22
#2022-06-01|1290.22
#2022-06-02|1261.74
#2022-06-03|1274.83
#2022-06-06|1274.83
#2022-06-07|1236.80
#2022-06-08|1242.58
#2022-06-09|1242.20
#2022-06-10|1213.67
#2022-06-13|1157.90
#2022-06-14|1150.07
#2022-06-15|1124.40
#2022-06-16|1130.24
#2022-06-17|1120.49
#2022-06-20|1094.54
#2022-06-21|1100.31
#2022-06-22|1067.80
#2022-06-23|1051.01
#2022-06-24|1080.91
#2022-06-27|1106.40
#2022-06-28|1117.87
#2022-06-29|1083.31
#2022-06-30|1064.57
#2022-07-01|1053.87
#2022-07-04|1053.44
#2022-07-05|1070.17
#2022-07-06|1042.69
#2022-07-07|1068.30
#2022-07-08|1075.28
#2022-07-11|1067.22
#2022-07-12|1047.60
#2022-07-13|1058.06
#2022-07-14|1051.64
#2022-07-15|1049.54
#2022-07-18|1080.84
#2022-07-19|1081.54
#2022-07-20|1088.96
#2022-07-21|1104.29
#2022-07-22|1092.38
#2022-07-25|1093.85
#2022-07-26|1102.86
#2022-07-27|1099.92
#2022-07-28|1117.76
#2022-07-29|1123.20
#2022-08-01|1118.28
#2022-08-02|1113.82
#2022-08-03|1116.14
#2022-08-04|1122.10
#2022-08-05|1139.82
#2022-08-08|1131.14
#2022-08-09|1134.94
#2022-08-10|1116.23
#2022-08-11|1140.31
#2022-08-12|1144.00
#2022-08-15|1144.00
#2022-08-16|1144.28
#2022-08-17|1135.92
#2022-08-18|1125.01
#2022-08-19|1112.44
#2022-08-22|1086.68
#2022-08-23|1067.22
#2022-08-24|1074.47
#2022-08-25|1093.49
#2022-08-26|1096.45
#2022-08-29|1056.01
#2022-08-30|1070.91
#2022-08-31|1089.77
#2022-09-01|1049.93
#2022-09-02|1037.18
#2022-09-05|1025.86
#2022-09-06|1027.67
#2022-09-07|1003.18
#2022-09-08|1010.07
#2022-09-09|1010.07
#2022-09-12|1010.07
#2022-09-13|1045.95
#2022-09-14|1013.09
#2022-09-15|1004.05
#2022-09-16|1001.22
#2022-09-19| 989.96
#2022-09-20| 996.18
#2022-09-21| 983.24
#2022-09-22| 962.64
#2022-09-23| 951.21
#2022-09-26| 909.59
#2022-09-27| 918.20
#2022-09-28| 883.79
#2022-09-29| 883.64
#2022-09-30| 884.68
#2022-10-03| 884.68
#2022-10-04| 910.99
#2022-10-05| 922.81
#2022-10-06| 936.70
#2022-10-07| 927.45
#2022-10-10| 927.45
#2022-10-11| 893.39
#2022-10-12| 907.01
#2022-10-13| 888.41
#2022-10-14| 912.32
#2022-10-17| 909.54
#2022-10-18| 930.68
#2022-10-19| 920.87
#2022-10-20| 907.95
#2022-10-21| 902.72
#2022-10-24| 913.60
#2022-10-25| 918.16
#2022-10-26| 928.68
#2022-10-27| 950.24
#2022-10-28| 934.74
#2022-10-31| 947.93
#2022-11-01| 964.62
#2022-11-02| 963.13
#2022-11-03| 951.01
#2022-11-04| 960.79
#2022-11-07| 984.69
#2022-11-08|1010.79
#2022-11-09|1035.00
#2022-11-10|1011.55
#2022-11-11|1095.38
#2022-11-14|1084.28
#2022-11-15|1097.12
#2022-11-16|1090.16
#2022-11-17|1061.76
#2022-11-18|1061.10
#2022-11-21|1040.66
#2022-11-22|1030.31
#2022-11-23|1042.39
#2022-11-24|1071.92
#2022-11-25|1071.05
#2022-11-28|1044.20
#2022-11-29|1066.22
#2022-11-30|1089.42
#2022-12-01|1110.18
#2022-12-02|1086.48
#2022-12-05|1088.72
#2022-12-06|1053.29
#2022-12-07|1045.72
#2022-12-08|1048.29
#2022-12-09|1074.46
#2022-12-12|1063.49
#2022-12-13|1063.28
#2022-12-14|1085.38
#2022-12-15|1062.66
#2022-12-16|1058.06
#2022-12-19|1058.79
#2022-12-20|1058.96
#2022-12-21|1060.24
#2022-12-22|1083.79
#2022-12-23|1059.48
#2022-12-26|1060.84
#2022-12-27|1076.40
#2022-12-28|1054.44
#2022-12-29|1034.92
#2022-12-30|1034.92
#2023-01-02|1029.54
#2023-01-03|1023.86
#2023-01-04|1045.05
#2023-01-05|1053.19
#2023-01-06|1066.57
#2023-01-09|1115.46
#2023-01-10|1112.43
#2023-01-11|1115.63
#2023-01-12|1117.69
#2023-01-13|1130.79
#2023-01-16|1144.39
#2023-01-17|1133.28
#2023-01-18|1128.75
#2023-01-19|1140.96
#2023-01-20|1143.69
#2023-01-23|1143.69
#2023-01-24|1143.69
#2023-01-25|1165.40
#2023-01-26|1182.82
#2023-01-27|1190.64
#2023-01-30|1176.52
#2023-01-31|1153.89
#2023-02-01|1169.38
#2023-02-02|1191.03
#2023-02-03|1188.46
#2023-02-06|1143.12
#2023-02-07|1147.27
#2023-02-08|1160.90
#2023-02-09|1159.88
#2023-02-10|1150.66
#2023-02-13|1135.08
#2023-02-14|1148.62
#2023-02-15|1118.49
#2023-02-16|1138.44
#2023-02-17|1113.65
#2023-02-20|1124.54
#2023-02-21|1123.13
#2023-02-22|1095.69
#2023-02-23|1112.84
#2023-02-24|1097.21
#2023-02-27|1072.92
#2023-02-28|1076.73
#2023-03-01|1076.73
#2023-03-02|1086.47
#2023-03-03|1100.70
#2023-03-06|1121.33
#2023-03-07|1114.99
#2023-03-08|1084.28
#2023-03-09|1079.00
#2023-03-10|1063.88
#2023-03-13|1089.95
#2023-03-14|1054.63
#2023-03-15|1074.79
#2023-03-16|1064.11
#2023-03-17|1087.45
#2023-03-20|1072.69
#2023-03-21|1075.00
#2023-03-22|1089.91
#2023-03-23|1120.54
#2023-03-24|1104.89
#2023-03-27|1094.98
#2023-03-28|1108.19
#2023-03-29|1109.59
#2023-03-30|1117.19
#2023-03-31|1128.87
#2023-04-03|1113.57
#2023-04-04|1117.75
#2023-04-05|1130.79
#2023-04-06|1104.99
#2023-04-07|1126.03
#2023-04-10|1138.08
#2023-04-11|1150.22
#2023-04-12|1148.68
#2023-04-13|1163.65
#2023-04-14|1177.09
#2023-04-17|1168.10
#2023-04-18|1160.94
#2023-04-19|1155.02
#2023-04-20|1149.92
#2023-04-21|1138.17
#2023-04-24|1122.17
#2023-04-25|1108.18
#2023-04-26|1102.45
#2023-04-27|1109.41
#2023-04-28|1113.54
#2023-05-01|1113.54
#2023-05-02|1119.59
#2023-05-03|1112.05
#2023-05-04|1124.09
#2023-05-05|1124.09
#2023-05-08|1132.99
#2023-05-09|1127.20
#2023-05-10|1118.39
#2023-05-11|1114.08
#2023-05-12|1101.50
#2023-05-15|1100.77
#2023-05-16|1103.89
#2023-05-17|1111.11
#2023-05-18|1123.56
#2023-05-19|1145.05
#2023-05-22|1159.98
#2023-05-23|1168.39
#2023-05-24|1161.40
#2023-05-25|1148.64
#2023-05-26|1155.87
#2023-05-29|1155.87
#2023-05-30|1169.53
#2023-05-31|1159.95
#2023-06-01|1164.15
#2023-06-02|1193.57
#2023-06-05|1194.89
#2023-06-06|1194.89
#2023-06-07|1199.77
#2023-06-08|1198.71
#2023-06-09|1223.56
#2023-06-12|1220.32
#2023-06-13|1244.46
#2023-06-14|1226.29
#2023-06-15|1221.85
#2023-06-16|1238.81
#2023-06-19|1223.02
#2023-06-20|1221.87
#2023-06-21|1199.42
#2023-06-22|1201.22
#2023-06-23|1184.17
#2023-06-26|1188.96
#2023-06-27|1192.99
#2023-06-28|1180.03
#2023-06-29|1163.97
#2023-06-30|1169.62
#2023-07-03|1197.95
#2023-07-04|1199.40
#2023-07-05|1195.71
#2023-07-06|1181.62
#2023-07-07|1164.05
#2023-07-10|1159.41
#2023-07-11|1193.98
#2023-07-12|1206.10
#2023-07-13|1227.28
#2023-07-14|1255.02
#2023-07-17|1251.34
#2023-07-18|1254.45
#2023-07-19|1250.84
#2023-07-20|1243.65
#2023-07-21|1233.72
#2023-07-24|1243.61
#2023-07-25|1255.65
#2023-07-26|1234.87
#2023-07-27|1238.45
#2023-07-28|1243.55
#2023-07-31|1256.01
#2023-08-01|1262.25
#2023-08-02|1220.64
#2023-08-03|1216.57
#2023-08-04|1203.79
#2023-08-07|1197.68
#2023-08-08|1182.89
#2023-08-09|1196.87
#2023-08-10|1192.82
#2023-08-11|1179.27
#2023-08-14|1164.24
#2023-08-15|1164.24
#2023-08-16|1139.96
#2023-08-17|1135.39
#2023-08-18|1131.29
#2023-08-21|1131.73
#2023-08-22|1141.71
#2023-08-23|1134.75
#2023-08-24|1167.47
#2023-08-25|1154.18
#2023-08-28|1163.21
#2023-08-29|1167.84
#2023-08-30|1170.54
#2023-08-31|1171.68
#2023-09-01|1186.42
#2023-09-04|1193.06
#2023-09-05|1180.62
#2023-09-06|1172.24
#2023-09-07|1162.96
#2023-09-08|1165.96
#2023-09-11|1170.44
#2023-09-12|1165.82
#2023-09-13|1163.67
#2023-09-14|1184.96
#2023-09-15|1196.58
#2023-09-18|1183.46
#2023-09-19|1173.64
#2023-09-20|1172.16
#2023-09-21|1144.18
#2023-09-22|1143.05
#2023-09-25|1138.40
#2023-09-26|1112.87
#2023-09-27|1113.82
#2023-09-28|1113.82
#2023-09-29|1113.82
#2023-10-02|1113.82
#2023-10-03|1113.82
#2023-10-04|1075.48
#2023-10-05|1081.97
#2023-10-06|1084.70
#2023-10-09|1084.70
#2023-10-10|1082.10
#2023-10-11|1111.81
#2023-10-12|1128.05
#2023-10-13|1107.45
#2023-10-16|1095.43
#2023-10-17|1109.07
#2023-10-18|1115.45
#2023-10-19|1087.54
#2023-10-20|1075.72
#2023-10-23|1066.38
#2023-10-24|1086.33
#2023-10-25|1073.38
#2023-10-26|1035.31
#2023-10-27|1041.95
#2023-10-30|1048.74
#2023-10-31|1035.45
#2023-11-01|1043.93
#2023-11-02|1077.23
#2023-11-03|1104.07
#2023-11-06|1183.54
#2023-11-07|1152.72
#2023-11-08|1135.73
#2023-11-09|1139.32
#2023-11-10|1127.19
#2023-11-13|1115.62
#2023-11-14|1126.11
#2023-11-15|1174.05
#2023-11-16|1179.64
#2023-11-17|1171.26
#2023-11-20|1184.84
#2023-11-21|1193.67
#2023-11-22|1182.74
#2023-11-23|1186.04
#2023-11-24|1169.40
#2023-11-27|1169.51
#2023-11-28|1192.37
#2023-11-29|1194.97
#2023-11-30|1201.62
#2023-12-01|1176.43
#2023-12-04|1183.22
#2023-12-05|1163.86
#2023-12-06|1164.64
#2023-12-07|1149.90
#2023-12-08|1182.04
#2023-12-11|1178.40
#2023-12-12|1187.27
#2023-12-13|1170.96
#2023-12-14|1209.67
#2023-12-15|1216.39
#2023-12-18|1215.65
#2023-12-19|1208.85
#2023-12-20|1236.37
#2023-12-21|1225.95
#2023-12-22|1227.65
#2023-12-25|1227.65
#2023-12-26|1238.65
#2023-12-27|1247.70
#2023-12-28|1270.21
#2023-12-29|1270.21
#2024-01-01|1270.21
#2024-01-02|1264.70
#2024-01-03|1228.91
#2024-01-04|1215.12
#2024-01-05|1210.68
#2024-01-08|1205.34
#2024-01-09|1200.14
#2024-01-10|1184.32
#2024-01-11|1190.00
#2024-01-12|1181.38
#2024-01-15|1176.65
#2024-01-16|1151.81
#2024-01-17|1113.31
#2024-01-18|1121.70
#2024-01-19|1139.63
#2024-01-22|1136.69
#2024-01-23|1148.70
#2024-01-24|1139.89
#2024-01-25|1140.92
#2024-01-26|1145.06
#2024-01-29|1155.92
#2024-01-30|1160.61
#2024-01-31|1148.60
#2024-02-01|1172.79
#2024-02-02|1217.22
#2024-02-05|1196.55
#2024-02-06|1194.81
#2024-02-07|1210.88
#2024-02-08|1216.98
#2024-02-09|1216.98
#2024-02-12|1216.98
#2024-02-13|1232.08
#2024-02-14|1211.97
#2024-02-15|1208.10
#2024-02-16|1220.67
#2024-02-19|1238.33
#2024-02-20|1225.84
#2024-02-21|1225.67
#2024-02-22|1236.33
#2024-02-23|1237.03
#2024-02-26|1226.29
#2024-02-27|1215.89
#2024-02-28|1228.42
#2024-02-29|1229.70
#2024-03-01|1229.70
#2024-03-04|1249.91
#2024-03-05|1235.74
#2024-03-06|1232.05
#2024-03-07|1235.37
#2024-03-08|1261.98
#2024-03-11|1260.99
#2024-03-12|1271.01
#2024-03-13|1274.90
#2024-03-14|1282.71
#2024-03-15|1246.21
#2024-03-18|1251.36
#2024-03-19|1233.50
#2024-03-20|1252.45
#2024-03-21|1303.32
#2024-03-22|1286.08
#2024-03-25|1278.90
#2024-03-26|1294.26
#2024-03-27|1282.43
#2024-03-28|1283.15
#2024-03-29|1285.84
#2024-04-01|1282.12
#2024-04-02|1282.62
#2024-04-03|1264.02
#2024-04-04|1283.51
#2024-04-05|1264.11
#2024-04-08|1265.01
#2024-04-09|1256.46
#2024-04-10|1256.46
#2024-04-11|1249.79
#2024-04-12|1230.01
#2024-04-15|1214.81
#2024-04-16|1177.09
#2024-04-17|1171.22
#2024-04-18|1204.44
#2024-04-19|1176.20
#2024-04-22|1191.03
#2024-04-23|1189.52
#2024-04-24|1222.90
#2024-04-25|1196.52
#2024-04-26|1209.73
#2024-04-29|1221.03
#2024-04-30|1218.24
#2024-05-01|1218.24
#2024-05-02|1219.67
#2024-05-03|1227.96
#2024-05-06|1227.96
#2024-05-07|1259.20
#2024-05-08|1262.40
#2024-05-09|1238.34
#2024-05-10|1244.25
#2024-05-13|1241.87
#2024-05-14|1242.12
#2024-05-15|1242.12
#2024-05-16|1277.33
#2024-05-17|1252.50
#2024-05-20|1259.48
#2024-05-21|1246.05
#2024-05-22|1246.71
#2024-05-23|1247.03
#2024-05-24|1222.48
#2024-05-27|1244.17
#2024-05-28|1250.60
#2024-05-29|1224.17
#2024-05-30|1192.86
#2024-05-31|1188.89
#2024-06-03|1216.88
#2024-06-04|1209.10
#2024-06-05|1225.46
#2024-06-06|1225.46
#2024-06-07|1249.27
#2024-06-10|1227.69
#2024-06-11|1226.74
#2024-06-12|1239.29
#2024-06-13|1252.50
#2024-06-14|1251.06
#2024-06-17|1241.99
#2024-06-18|1253.18
#2024-06-19|1266.91
#2024-06-20|1270.51
#2024-06-21|1255.39
#2024-06-24|1246.47
#2024-06-25|1252.67
#2024-06-26|1259.85
#2024-06-27|1259.90
#2024-06-28|1273.77
#2024-07-01|1273.02
#2024-07-02|1251.94
#2024-07-03|1258.23
#2024-07-04|1285.59
#2024-07-05|1309.10
#2024-07-08|1305.69
#2024-07-09|1310.11
#2024-07-10|1306.64
#2024-07-11|1318.60
#2024-07-12|1298.71
#2024-07-15|1301.89
#2024-07-16|1301.25
#2024-07-17|1292.30
#2024-07-18|1283.93
#2024-07-19|1265.20
#2024-07-22|1248.12
#2024-07-23|1256.15
#2024-07-24|1248.72
#2024-07-25|1222.97
#2024-07-26|1230.48
#2024-07-29|1248.33
#2024-07-30|1234.26
#2024-07-31|1259.37
#2024-08-01|1270.82
#2024-08-02|1214.78
#2024-08-05|1098.01
#2024-08-06|1133.27
#2024-08-07|1157.40
#2024-08-08|1148.74
#2024-08-09|1176.78
#2024-08-12|1184.38
#2024-08-13|1189.41
#2024-08-14|1210.04
#2024-08-15|1210.04
#2024-08-16|1241.98
#2024-08-19|1252.25
#2024-08-20|1264.01
#2024-08-21|1256.37
#2024-08-22|1259.48
#2024-08-23|1252.96
#2024-08-26|1257.76
#2024-08-27|1247.23
#2024-08-28|1241.86
#2024-08-29|1230.70
#2024-08-30|1234.00
#2024-09-02|1233.54
#2024-09-03|1218.66
#2024-09-04|1175.92
#2024-09-05|1177.73
#2024-09-06|1170.65
#2024-09-09|1153.55
#2024-09-10|1143.82
#2024-09-11|1137.68
#2024-09-12|1165.52
#2024-09-13|1173.90
#2024-09-16|1173.90
#2024-09-17|1173.90
#2024-09-18|1173.90
#2024-09-19|1174.79
#2024-09-20|1181.15
#2024-09-23|1179.01
#2024-09-24|1193.39
#2024-09-25|1179.42
#2024-09-26|1221.54
#2024-09-27|1222.98
#2024-09-30|1201.71
#2024-10-01|1201.71
#2024-10-02|1180.12
#2024-10-03|1180.12
#2024-10-04|1170.92
#2024-10-07|1176.89
#2024-10-08|1164.19
#2024-10-09|1164.19
#2024-10-10|1165.67
#2024-10-11|1165.91
#2024-10-14|1172.89
#2024-10-15|1172.45
#2024-10-16|1159.35
#2024-10-17|1155.04
#2024-10-18|1145.11
#2024-10-21|1145.21
#2024-10-22|1124.36
#2024-10-23|1136.19
#2024-10-24|1125.04
#2024-10-25|1117.70
#2024-10-28|1135.76
#2024-10-29|1140.24
#2024-10-30|1131.33
#2024-10-31|1118.16
#2024-11-01|1110.91
#2024-11-04|1140.69
#2024-11-05|1128.02
#2024-11-06|1109.22
#2024-11-07|1107.32
#2024-11-08|1113.98
#2024-11-11|1089.23
#2024-11-12|1058.71
#2024-11-13|1027.10
#2024-11-14|1024.72
#2024-11-15|1041.12
#2024-11-18|1068.74
#2024-11-19|1068.62
#2024-11-20|1069.39
#2024-11-21|1067.01
#2024-11-22|1069.04
#2024-11-25|1085.26
#2024-11-26|1084.75
#2024-11-27|1075.26
#2024-11-28|1074.33
#2024-11-29|1054.43
#2024-12-02|1048.66
#2024-12-03|1069.20
#2024-12-04|1047.69
#2024-12-05|1036.79
#2024-12-06|1027.19
#2024-12-09| 984.97
#2024-12-10|1017.68
#2024-12-11|1024.08
#2024-12-12|1039.14
#2024-12-13|1042.89
#2024-12-16|1039.13
#2024-12-17|1021.96
#2024-12-18|1036.52
#2024-12-19|1002.34
#2024-12-20| 988.52
#2024-12-23|1003.41
#2024-12-24|1003.27
#2024-12-25|1003.27
#2024-12-26| 991.30
#2024-12-27| 980.37
#2024-12-30| 975.93
#2024-12-31| 975.93
#2025-01-01| 975.93
#2025-01-02| 978.96
#2025-01-03| 999.36
#2025-01-06|1020.30
#2025-01-07|1028.95
#2025-01-08|1039.29
#2025-01-09|1037.24
#2025-01-10|1030.11
#2025-01-13|1011.40
#2025-01-14|1019.07
#2025-01-15|1019.66
#2025-01-16|1036.90
#2025-01-17|1034.61
#2025-01-20|1036.45
#2025-01-21|1045.46
#2025-01-22|1059.98
#2025-01-23|1047.02
#2025-01-24|1058.28
#2025-01-27|1058.28
#2025-01-28|1058.28
#2025-01-29|1058.28
#2025-01-30|1058.28
#2025-01-31|1034.07
#2025-02-03| 995.41
#2025-02-04|1013.64
#2025-02-05|1038.36
#2025-02-06|1049.52
#2025-02-07|1041.79
#2025-02-10|1042.61
#2025-02-11|1046.65
#2025-02-12|1046.61
#2025-02-13|1060.58
#2025-02-14|1070.67
#2025-02-17|1080.98
#2025-02-18|1087.73
#2025-02-19|1111.73
#2025-02-20|1104.89
#2025-02-21|1108.66
#2025-02-24|1107.80
#2025-02-25|1097.59
#2025-02-26|1101.17
#2025-02-27|1086.18
#2025-02-28|1032.78
#2025-03-03|1032.78
#2025-03-04|1032.05
#2025-03-05|1045.63
#2025-03-06|1060.56
#2025-03-07|1051.51
#2025-03-10|1048.88
#2025-03-11|1034.32
#2025-03-12|1057.67
#2025-03-13|1054.84
#2025-03-14|1055.02
#2025-03-17|1083.00
#2025-03-18|1079.23
#2025-03-19|1085.78
#2025-03-20|1087.42
#2025-03-21|1087.77
#2025-03-24|1078.50
#2025-03-25|1069.87
#2025-03-26|1083.40
#2025-03-27|1070.80
#2025-03-28|1047.39
#2025-03-31|1010.62
#2025-04-01|1029.30
#2025-04-02|1026.07
#2025-04-03|1016.74
#2025-04-04|1028.56
#2025-04-07| 948.02
#2025-04-08| 946.42
#2025-04-09| 922.69
#2025-04-10|1000.89
#2025-04-11| 999.39
#2025-04-14|1028.02
#2025-04-15|1035.37
#2025-04-16|1018.54
#2025-04-17|1033.67
#2025-04-18|1040.84
#2025-04-21|1042.70
#2025-04-22|1040.07
#2025-04-23|1055.90
#2025-04-24|1045.52
#2025-04-25|1051.94
#2025-04-28|1047.58
#2025-04-29|1058.19
#2025-04-30|1068.18
#2025-05-01|1068.18
#2025-05-02|1079.65
#2025-05-05|1079.65
#2025-05-06|1079.65
#2025-05-07|1090.47
#2025-05-08|1093.35
#2025-05-09|1090.54
#2025-05-12|1105.15
#2025-05-13|1094.66
#2025-05-14|1104.14
#2025-05-15|1116.55
#2025-05-16|1122.26
#2025-05-19|1103.48
#2025-05-20|1109.69
#2025-05-21|1121.81
#2025-05-22|1113.31
#2025-05-23|1118.09
#2025-05-26|1147.53
#2025-05-27|1140.92
#2025-05-28|1151.02
#2025-05-29|1172.11
#2025-05-30|1159.85
#2025-06-02|1165.80
#2025-06-03|1165.80
#2025-06-04|1200.31
#2025-06-05|1230.18
#2025-06-06|1230.18
#2025-06-09|1253.12
#2025-06-10|1251.04
#2025-06-11|1258.93
#2025-06-12|1275.55
#2025-06-13|1250.98
#2025-06-16|1274.50
#2025-06-17|1278.89
#2025-06-18|1285.21
#2025-06-19|1276.18
#2025-06-20|1306.76
#2025-06-23|1284.72
#2025-06-24|1348.20
#2025-06-25|1351.42
#2025-06-26|1344.29
#2025-06-27|1336.27
#2025-06-30|1347.39
#2025-07-01|1347.84
#2025-07-02|1341.48
#2025-07-03|1364.01
#2025-07-04|1335.54
#2025-07-07|1330.19
#2025-07-08|1355.17
#2025-07-09|1351.10
#2025-07-10|1373.72
#2025-07-11|1370.34
#2025-07-14|1378.38
#2025-07-15|1388.95
#2025-07-16|1373.68
#2025-07-17|1372.32
#2025-07-18|1371.04
#2025-07-21|1384.75
#2025-07-22|1365.03
#2025-07-23|1378.79
#2025-07-24|1389.47
#2025-07-25|1378.78
#2025-07-28|1382.25
#2025-07-29|1379.76
#2025-07-30|1400.21
#2025-07-31|1391.31
#2025-08-01|1321.03
#2025-08-04|1351.43
#2025-08-05|1369.55
#2025-08-06|1367.99
#2025-08-07|1389.70
#2025-08-08|1378.88
#2025-08-11|1379.50
#2025-08-12|1371.85
#2025-08-13|1396.42
#2025-08-14|1394.64
#2025-08-15|1394.64
#2025-08-18|1367.45
#2025-08-19|1352.37
#2025-08-20|1336.63
#2025-08-21|1339.96
#2025-08-22|1356.58
#2025-08-25|1382.11
#2025-08-26|1358.98
#2025-08-27|1360.71
#2025-08-28|1371.90
#2025-08-29|1364.37
#2025-09-01|1340.94
#2025-09-02|1358.90
#2025-09-03|1364.91
#2025-09-04|1371.02
#2025-09-05|1375.74
#2025-09-08|1382.67
#2025-09-09|1404.96
#2025-09-10|1432.07
#2025-09-11|1436.61
#2025-09-12|1467.06
#2025-09-15|1474.01
#2025-09-16|1507.53
#2025-09-17|1488.08
#2025-09-18|1504.47
#2025-09-19|1492.74
#2025-09-22|1513.24
#2025-09-23|1520.78
#2025-09-24|1508.16
#2025-09-25|1504.50
#2025-09-26|1454.85
#2025-09-29|1491.49
#2025-09-30|1482.74
#2025-10-01|1497.87
#2025-10-02|1539.26
#2025-10-03|1539.26
#2025-10-06|1539.26
#2025-10-07|1539.26
#2025-10-08|1539.26
#2025-10-09|1539.26
#2025-10-10|1556.65
#2025-10-13|1538.08
#2025-10-14|1517.73
#2025-10-15|1566.90
#2025-10-16|1607.68
#2025-10-17|1606.80
#2025-10-20|1638.40
#2025-10-21|1628.07
#2025-10-22|1646.84
#2025-10-23|1616.47
#2025-10-24|1657.15
#2025-10-27|1709.54
#2025-10-28|1685.84
#2025-10-29|1725.40
#2025-10-30|1741.80
#2025-10-31|1760.90
#2025-11-03|1812.75
#2025-11-04|1755.15
#2025-11-05|1691.74
#2025-11-06|1700.51
#2025-11-07|1656.55
#2025-11-10|1712.06
#2025-11-11|1714.36
#2025-11-12|1731.38
#2025-11-13|1736.78
#2025-11-14|1676.60
#2025-11-17|1713.38
#2025-11-18|1647.09
#2025-11-19|1635.42
#2025-11-20|1668.04
#2025-11-21|1591.38
#2025-11-24|1589.19
#2025-11-25|1606.14
#2025-11-26|1657.90
#2025-11-27|1668.53
#2025-11-28|1644.75
#2025-12-01|1652.02
#2025-12-02|1684.78
#2025-12-03|1698.73
#2025-12-04|1689.41
#2025-12-05|1723.65
#2025-12-08|1746.67
#2025-12-09|1733.31
#2025-12-10|1734.05
#2025-12-11|1718.70
#2025-12-12|1736.83
#2025-12-15|1703.53
#2025-12-16|1658.75
#2025-12-17|1687.23
#2025-12-18|1667.91
#2025-12-19|1678.15
#2025-12-22|1714.98
#2025-12-23|1714.51
#2025-12-24|1750.93
#2025-12-25|1750.93
#2025-12-26|1780.90
#2025-12-29|1837.84
#2025-12-30|1822.83
#2025-12-31|1822.83
#2026-01-01|1822.83
#2026-01-02|1875.80
#2026-01-05|1947.06
#2026-01-06|1972.47
#2026-01-07|1982.97
#2026-01-08|1971.52
#2026-01-09|1973.33
#2026-01-12|1971.08
#2026-01-13|1983.99
#2026-01-14|1993.29
#2026-01-15|2035.42
#2026-01-16|2057.04
#2026-01-19|2082.50
#2026-01-20|2060.21
#2026-01-21|2083.31
#2026-01-22|2109.54
#2026-01-23|2134.78
#2026-01-26|2170.41
#2026-01-27|2234.96
#2026-01-28|2322.07
#2026-01-29|2340.81
#2026-01-30|2321.55
#2026-02-02|2155.64
#2026-02-03|2341.31
#2026-02-04|2362.81
#2026-02-05|2236.31
#2026-02-06|2205.63
#2026-02-09|2314.43
#2026-02-10|2313.61
#2026-02-11|2350.54
#2026-02-12|2448.71
#2026-02-13|2438.62
#2026-02-16|2438.62
#2026-02-17|2438.62
#2026-02-18|2438.62
#2026-02-19|2524.38
#2026-02-20|2571.49
#2026-02-23|2599.05
#2026-02-24|2654.99
#2026-02-25|2726.62
#2026-02-26|2852.18
#2026-02-27|2799.13
#2026-03-02|2799.13
#2026-03-03|2533.28
#2026-03-04|2211.48
#2026-03-05|2453.48