Table Data - Nasdaq Korea Technology Net Total Return Index
| Title | Nasdaq Korea Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQKR10N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:54 PM CDT |
| Notes | For more information about this series, see: NQKR10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 140.65 |
| 2001-04-02 | 134.12 |
| 2001-04-03 | 128.26 |
| 2001-04-04 | 121.22 |
| 2001-04-05 | 121.22 |
| 2001-04-06 | 129.81 |
| 2001-04-09 | 125.33 |
| 2001-04-10 | 123.16 |
| 2001-04-11 | 126.44 |
| 2001-04-12 | 135.82 |
| 2001-04-13 | . |
| 2001-04-16 | 131.87 |
| 2001-04-17 | 132.96 |
| 2001-04-18 | 144.94 |
| 2001-04-19 | 161.20 |
| 2001-04-20 | 153.42 |
| 2001-04-23 | 155.95 |
| 2001-04-24 | 151.62 |
| 2001-04-25 | 155.58 |
| 2001-04-26 | 152.47 |
| 2001-04-27 | 147.65 |
| 2001-04-30 | 157.83 |
| 2001-05-01 | 157.83 |
| 2001-05-02 | 160.27 |
| 2001-05-03 | 161.27 |
| 2001-05-04 | 158.54 |
| 2001-05-07 | 163.63 |
| 2001-05-08 | 163.84 |
| 2001-05-09 | 159.68 |
| 2001-05-10 | 160.37 |
| 2001-05-11 | 158.91 |
| 2001-05-14 | 161.97 |
| 2001-05-15 | 157.61 |
| 2001-05-16 | 151.58 |
| 2001-05-17 | 159.62 |
| 2001-05-18 | 158.14 |
| 2001-05-21 | 164.03 |
| 2001-05-22 | 165.49 |
| 2001-05-23 | 168.89 |
| 2001-05-24 | 163.84 |
| 2001-05-25 | 162.41 |
| 2001-05-28 | . |
| 2001-05-29 | 168.43 |
| 2001-05-30 | 163.03 |
| 2001-05-31 | 156.11 |
| 2001-06-01 | 155.20 |
| 2001-06-04 | 155.11 |
| 2001-06-05 | 148.98 |
| 2001-06-06 | 149.10 |
| 2001-06-07 | 155.94 |
| 2001-06-08 | 163.59 |
| 2001-06-11 | 156.82 |
| 2001-06-12 | 155.40 |
| 2001-06-13 | 155.95 |
| 2001-06-14 | 153.80 |
| 2001-06-15 | 152.41 |
| 2001-06-18 | 148.03 |
| 2001-06-19 | 146.49 |
| 2001-06-20 | 142.26 |
| 2001-06-21 | 140.49 |
| 2001-06-22 | 137.34 |
| 2001-06-25 | 137.04 |
| 2001-06-26 | 133.46 |
| 2001-06-27 | 131.15 |
| 2001-06-28 | 131.40 |
| 2001-06-29 | 134.89 |
| 2001-07-02 | 135.39 |
| 2001-07-03 | 136.79 |
| 2001-07-04 | . |
| 2001-07-05 | 134.70 |
| 2001-07-06 | 128.11 |
| 2001-07-09 | 119.17 |
| 2001-07-10 | 118.45 |
| 2001-07-11 | 116.15 |
| 2001-07-12 | 122.23 |
| 2001-07-13 | 116.51 |
| 2001-07-16 | 113.88 |
| 2001-07-17 | 113.71 |
| 2001-07-18 | 113.77 |
| 2001-07-19 | 119.27 |
| 2001-07-20 | 118.08 |
| 2001-07-23 | 114.96 |
| 2001-07-24 | 116.11 |
| 2001-07-25 | 117.70 |
| 2001-07-26 | 121.37 |
| 2001-07-27 | 124.06 |
| 2001-07-30 | 123.13 |
| 2001-07-31 | 126.28 |
| 2001-08-01 | 132.74 |
| 2001-08-02 | 132.39 |
| 2001-08-03 | 134.75 |
| 2001-08-06 | 135.27 |
| 2001-08-07 | 131.66 |
| 2001-08-08 | 129.63 |
| 2001-08-09 | 124.65 |
| 2001-08-10 | 127.57 |
| 2001-08-13 | 129.72 |
| 2001-08-14 | 133.68 |
| 2001-08-15 | 133.68 |
| 2001-08-16 | 133.03 |
| 2001-08-17 | 132.93 |
| 2001-08-20 | 128.70 |
| 2001-08-21 | 127.04 |
| 2001-08-22 | 131.56 |
| 2001-08-23 | 130.26 |
| 2001-08-24 | 129.62 |
| 2001-08-27 | 132.96 |
| 2001-08-28 | 131.79 |
| 2001-08-29 | 130.39 |
| 2001-08-30 | 129.64 |
| 2001-08-31 | 126.04 |
| 2001-09-03 | . |
| 2001-09-04 | 130.07 |
| 2001-09-05 | 125.73 |
| 2001-09-06 | 125.91 |
| 2001-09-07 | 127.53 |
| 2001-09-10 | 128.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 105.48 |
| 2001-09-18 | 108.92 |
| 2001-09-19 | 106.82 |
| 2001-09-20 | 100.56 |
| 2001-09-21 | 94.18 |
| 2001-09-24 | 96.82 |
| 2001-09-25 | 93.36 |
| 2001-09-26 | 92.82 |
| 2001-09-27 | 92.57 |
| 2001-09-28 | 92.30 |
| 2001-10-01 | 92.30 |
| 2001-10-02 | 91.83 |
| 2001-10-03 | 91.67 |
| 2001-10-04 | 95.93 |
| 2001-10-05 | 97.32 |
| 2001-10-08 | 96.35 |
| 2001-10-09 | 100.41 |
| 2001-10-10 | 98.66 |
| 2001-10-11 | 105.08 |
| 2001-10-12 | 108.02 |
| 2001-10-15 | 106.69 |
| 2001-10-16 | 106.26 |
| 2001-10-17 | 109.07 |
| 2001-10-18 | 108.37 |
| 2001-10-19 | 112.63 |
| 2001-10-22 | 112.33 |
| 2001-10-23 | 114.57 |
| 2001-10-24 | 122.16 |
| 2001-10-25 | 120.67 |
| 2001-10-26 | 119.46 |
| 2001-10-29 | 121.39 |
| 2001-10-30 | 114.61 |
| 2001-10-31 | 115.50 |
| 2001-11-01 | 119.37 |
| 2001-11-02 | 121.83 |
| 2001-11-05 | 123.40 |
| 2001-11-06 | 126.21 |
| 2001-11-07 | 126.35 |
| 2001-11-08 | 128.21 |
| 2001-11-09 | 132.73 |
| 2001-11-12 | 134.47 |
| 2001-11-13 | 134.23 |
| 2001-11-14 | 143.92 |
| 2001-11-15 | 140.19 |
| 2001-11-16 | 140.11 |
| 2001-11-19 | 145.98 |
| 2001-11-20 | 142.38 |
| 2001-11-21 | 141.39 |
| 2001-11-22 | . |
| 2001-11-23 | 150.32 |
| 2001-11-26 | 156.45 |
| 2001-11-27 | 157.25 |
| 2001-11-28 | 148.14 |
| 2001-11-29 | 144.08 |
| 2001-11-30 | 148.50 |
| 2001-12-03 | 154.01 |
| 2001-12-04 | 157.29 |
| 2001-12-05 | 179.09 |
| 2001-12-06 | 184.27 |
| 2001-12-07 | 190.83 |
| 2001-12-10 | 175.34 |
| 2001-12-11 | 174.75 |
| 2001-12-12 | 182.29 |
| 2001-12-13 | 178.82 |
| 2001-12-14 | 170.70 |
| 2001-12-17 | 166.85 |
| 2001-12-18 | 170.93 |
| 2001-12-19 | 172.33 |
| 2001-12-20 | 172.36 |
| 2001-12-21 | 162.81 |
| 2001-12-24 | 163.43 |
| 2001-12-25 | . |
| 2001-12-26 | 166.49 |
| 2001-12-27 | 172.82 |
| 2001-12-28 | 179.63 |
| 2001-12-31 | 180.92 |
| 2002-01-01 | . |
| 2002-01-02 | 198.79 |
| 2002-01-03 | 196.32 |
| 2002-01-04 | 206.91 |
| 2002-01-07 | 207.02 |
| 2002-01-08 | 201.90 |
| 2002-01-09 | 210.45 |
| 2002-01-10 | 201.76 |
| 2002-01-11 | 199.41 |
| 2002-01-14 | 214.52 |
| 2002-01-15 | 201.42 |
| 2002-01-16 | 195.16 |
| 2002-01-17 | 193.67 |
| 2002-01-18 | 189.79 |
| 2002-01-21 | . |
| 2002-01-22 | 191.42 |
| 2002-01-23 | 196.28 |
| 2002-01-24 | 197.50 |
| 2002-01-25 | 205.21 |
| 2002-01-28 | 204.23 |
| 2002-01-29 | 202.24 |
| 2002-01-30 | 196.69 |
| 2002-01-31 | 194.34 |
| 2002-02-01 | 198.90 |
| 2002-02-04 | 199.74 |
| 2002-02-05 | 206.55 |
| 2002-02-06 | 204.06 |
| 2002-02-07 | 200.73 |
| 2002-02-08 | 205.28 |
| 2002-02-11 | 204.54 |
| 2002-02-12 | 204.54 |
| 2002-02-13 | 204.54 |
| 2002-02-14 | 225.91 |
| 2002-02-15 | 217.73 |
| 2002-02-18 | . |
| 2002-02-19 | 216.66 |
| 2002-02-20 | 216.60 |
| 2002-02-21 | 213.49 |
| 2002-02-22 | 210.14 |
| 2002-02-25 | 207.98 |
| 2002-02-26 | 211.20 |
| 2002-02-27 | 219.26 |
| 2002-02-28 | 215.87 |
| 2002-03-01 | 215.86 |
| 2002-03-04 | 222.32 |
| 2002-03-05 | 229.90 |
| 2002-03-06 | 232.02 |
| 2002-03-07 | 227.00 |
| 2002-03-08 | 223.23 |
| 2002-03-11 | 222.35 |
| 2002-03-12 | 224.65 |
| 2002-03-13 | 221.38 |
| 2002-03-14 | 218.68 |
| 2002-03-15 | 210.46 |
| 2002-03-18 | 212.18 |
| 2002-03-19 | 221.40 |
| 2002-03-20 | 220.59 |
| 2002-03-21 | 216.10 |
| 2002-03-22 | 222.41 |
| 2002-03-25 | 215.32 |
| 2002-03-26 | 220.72 |
| 2002-03-27 | 230.36 |
| 2002-03-28 | 227.04 |
| 2002-03-29 | . |
| 2002-04-01 | 234.57 |
| 2002-04-02 | 246.39 |
| 2002-04-03 | 248.24 |
| 2002-04-04 | 240.10 |
| 2002-04-05 | 239.89 |
| 2002-04-08 | 229.48 |
| 2002-04-09 | 227.93 |
| 2002-04-10 | 220.81 |
| 2002-04-11 | 223.29 |
| 2002-04-12 | 230.60 |
| 2002-04-15 | 239.53 |
| 2002-04-16 | 241.19 |
| 2002-04-17 | 251.45 |
| 2002-04-18 | 251.40 |
| 2002-04-19 | 244.21 |
| 2002-04-22 | 250.29 |
| 2002-04-23 | 256.94 |
| 2002-04-24 | 260.78 |
| 2002-04-25 | 249.59 |
| 2002-04-26 | 244.01 |
| 2002-04-29 | 231.23 |
| 2002-04-30 | 232.74 |
| 2002-05-01 | 232.74 |
| 2002-05-02 | 230.58 |
| 2002-05-03 | 226.03 |
| 2002-05-06 | 212.14 |
| 2002-05-07 | 213.42 |
| 2002-05-08 | 219.63 |
| 2002-05-09 | 220.40 |
| 2002-05-10 | 204.75 |
| 2002-05-13 | 205.72 |
| 2002-05-14 | 218.20 |
| 2002-05-15 | 228.70 |
| 2002-05-16 | 228.35 |
| 2002-05-17 | 237.43 |
| 2002-05-20 | 231.28 |
| 2002-05-21 | 221.74 |
| 2002-05-22 | 231.14 |
| 2002-05-23 | 223.99 |
| 2002-05-24 | 227.93 |
| 2002-05-27 | . |
| 2002-05-28 | 231.42 |
| 2002-05-29 | 227.92 |
| 2002-05-30 | 223.76 |
| 2002-05-31 | 216.80 |
| 2002-06-03 | 220.54 |
| 2002-06-04 | 220.46 |
| 2002-06-05 | 220.40 |
| 2002-06-06 | 220.40 |
| 2002-06-07 | 212.36 |
| 2002-06-10 | 214.31 |
| 2002-06-11 | 215.84 |
| 2002-06-12 | 215.43 |
| 2002-06-13 | 215.43 |
| 2002-06-14 | 218.81 |
| 2002-06-17 | 218.87 |
| 2002-06-18 | 220.22 |
| 2002-06-19 | 210.82 |
| 2002-06-20 | 207.47 |
| 2002-06-21 | 207.91 |
| 2002-06-24 | 207.19 |
| 2002-06-25 | 206.02 |
| 2002-06-26 | 189.40 |
| 2002-06-27 | 192.98 |
| 2002-06-28 | 203.27 |
| 2002-07-01 | 203.57 |
| 2002-07-02 | 208.17 |
| 2002-07-03 | 209.48 |
| 2002-07-04 | . |
| 2002-07-05 | 223.78 |
| 2002-07-08 | 228.39 |
| 2002-07-09 | 233.70 |
| 2002-07-10 | 227.36 |
| 2002-07-11 | 216.22 |
| 2002-07-12 | 229.33 |
| 2002-07-15 | 230.99 |
| 2002-07-16 | 231.56 |
| 2002-07-17 | 231.56 |
| 2002-07-18 | 233.77 |
| 2002-07-19 | 225.74 |
| 2002-07-22 | 216.56 |
| 2002-07-23 | 223.28 |
| 2002-07-24 | 215.57 |
| 2002-07-25 | 218.73 |
| 2002-07-26 | 202.20 |
| 2002-07-29 | 204.32 |
| 2002-07-30 | 212.14 |
| 2002-07-31 | 211.05 |
| 2002-08-01 | 208.33 |
| 2002-08-02 | 206.32 |
| 2002-08-05 | 196.98 |
| 2002-08-06 | 190.52 |
| 2002-08-07 | 198.58 |
| 2002-08-08 | 198.80 |
| 2002-08-09 | 202.77 |
| 2002-08-12 | 202.22 |
| 2002-08-13 | 206.39 |
| 2002-08-14 | 206.88 |
| 2002-08-15 | 206.88 |
| 2002-08-16 | 208.52 |
| 2002-08-19 | 212.98 |
| 2002-08-20 | 220.49 |
| 2002-08-21 | 224.10 |
| 2002-08-22 | 222.15 |
| 2002-08-23 | 218.60 |
| 2002-08-26 | 214.21 |
| 2002-08-27 | 211.03 |
| 2002-08-28 | 207.82 |
| 2002-08-29 | 208.63 |
| 2002-08-30 | 209.99 |
| 2002-09-02 | . |
| 2002-09-03 | 211.85 |
| 2002-09-04 | 207.10 |
| 2002-09-05 | 205.94 |
| 2002-09-06 | 204.90 |
| 2002-09-09 | 205.14 |
| 2002-09-10 | 208.62 |
| 2002-09-11 | 211.21 |
| 2002-09-12 | 216.45 |
| 2002-09-13 | 209.47 |
| 2002-09-16 | 203.45 |
| 2002-09-17 | 212.39 |
| 2002-09-18 | 207.46 |
| 2002-09-19 | 209.10 |
| 2002-09-20 | 209.10 |
| 2002-09-23 | 198.80 |
| 2002-09-24 | 196.11 |
| 2002-09-25 | 188.55 |
| 2002-09-26 | 192.95 |
| 2002-09-27 | 189.74 |
| 2002-09-30 | 183.37 |
| 2002-10-01 | 183.12 |
| 2002-10-02 | 182.52 |
| 2002-10-03 | 182.52 |
| 2002-10-04 | 184.67 |
| 2002-10-07 | 177.44 |
| 2002-10-08 | 178.90 |
| 2002-10-09 | 176.57 |
| 2002-10-10 | 162.00 |
| 2002-10-11 | 161.43 |
| 2002-10-14 | 170.38 |
| 2002-10-15 | 177.29 |
| 2002-10-16 | 182.89 |
| 2002-10-17 | 186.40 |
| 2002-10-18 | 196.93 |
| 2002-10-21 | 195.74 |
| 2002-10-22 | 192.81 |
| 2002-10-23 | 200.88 |
| 2002-10-24 | 204.44 |
| 2002-10-25 | 207.51 |
| 2002-10-28 | 220.93 |
| 2002-10-29 | 215.66 |
| 2002-10-30 | 205.58 |
| 2002-10-31 | 212.10 |
| 2002-11-01 | 208.08 |
| 2002-11-04 | 225.33 |
| 2002-11-05 | 222.07 |
| 2002-11-06 | 224.34 |
| 2002-11-07 | 224.91 |
| 2002-11-08 | 222.74 |
| 2002-11-11 | 217.92 |
| 2002-11-12 | 215.20 |
| 2002-11-13 | 216.69 |
| 2002-11-14 | 209.58 |
| 2002-11-15 | 220.00 |
| 2002-11-18 | 215.69 |
| 2002-11-19 | 217.80 |
| 2002-11-20 | 220.49 |
| 2002-11-21 | 226.17 |
| 2002-11-22 | 228.50 |
| 2002-11-25 | 232.75 |
| 2002-11-26 | 234.17 |
| 2002-11-27 | 234.71 |
| 2002-11-28 | . |
| 2002-11-29 | 238.22 |
| 2002-12-02 | 236.62 |
| 2002-12-03 | 240.71 |
| 2002-12-04 | 229.00 |
| 2002-12-05 | 227.87 |
| 2002-12-06 | 228.03 |
| 2002-12-09 | 228.50 |
| 2002-12-10 | 223.57 |
| 2002-12-11 | 223.78 |
| 2002-12-12 | 224.89 |
| 2002-12-13 | 221.23 |
| 2002-12-16 | 215.69 |
| 2002-12-17 | 220.04 |
| 2002-12-18 | 221.92 |
| 2002-12-19 | 221.92 |
| 2002-12-20 | 220.52 |
| 2002-12-23 | 214.36 |
| 2002-12-24 | 210.96 |
| 2002-12-25 | . |
| 2002-12-26 | 208.95 |
| 2002-12-27 | 209.60 |
| 2002-12-30 | 196.34 |
| 2002-12-31 | 198.17 |
| 2003-01-01 | . |
| 2003-01-02 | 202.66 |
| 2003-01-03 | 215.58 |
| 2003-01-06 | 220.52 |
| 2003-01-07 | 216.22 |
| 2003-01-08 | 214.44 |
| 2003-01-09 | 206.03 |
| 2003-01-10 | 206.37 |
| 2003-01-13 | 213.84 |
| 2003-01-14 | 210.67 |
| 2003-01-15 | 207.91 |
| 2003-01-16 | 211.01 |
| 2003-01-17 | 204.99 |
| 2003-01-20 | . |
| 2003-01-21 | 203.54 |
| 2003-01-22 | 198.82 |
| 2003-01-23 | 201.78 |
| 2003-01-24 | 199.67 |
| 2003-01-27 | 191.52 |
| 2003-01-28 | 195.34 |
| 2003-01-29 | 186.28 |
| 2003-01-30 | 186.80 |
| 2003-01-31 | 187.79 |
| 2003-02-03 | 186.37 |
| 2003-02-04 | 187.89 |
| 2003-02-05 | 186.10 |
| 2003-02-06 | 180.58 |
| 2003-02-07 | 173.62 |
| 2003-02-10 | 169.91 |
| 2003-02-11 | 168.60 |
| 2003-02-12 | 175.07 |
| 2003-02-13 | 169.38 |
| 2003-02-14 | 170.28 |
| 2003-02-17 | . |
| 2003-02-18 | 183.05 |
| 2003-02-19 | 185.27 |
| 2003-02-20 | 189.70 |
| 2003-02-21 | 189.81 |
| 2003-02-24 | 194.04 |
| 2003-02-25 | 182.93 |
| 2003-02-26 | 178.95 |
| 2003-02-27 | 178.79 |
| 2003-02-28 | 175.00 |
| 2003-03-03 | 184.20 |
| 2003-03-04 | 178.13 |
| 2003-03-05 | 171.54 |
| 2003-03-06 | 169.53 |
| 2003-03-07 | 170.97 |
| 2003-03-10 | 171.28 |
| 2003-03-11 | 172.96 |
| 2003-03-12 | 173.03 |
| 2003-03-13 | 172.30 |
| 2003-03-14 | 176.89 |
| 2003-03-17 | 170.59 |
| 2003-03-18 | 176.45 |
| 2003-03-19 | 174.52 |
| 2003-03-20 | 185.63 |
| 2003-03-21 | 187.03 |
| 2003-03-24 | 184.69 |
| 2003-03-25 | 180.95 |
| 2003-03-26 | 180.58 |
| 2003-03-27 | 177.14 |
| 2003-03-28 | 180.66 |
| 2003-03-31 | 167.81 |
| 2003-04-01 | 167.60 |
| 2003-04-02 | 165.34 |
| 2003-04-03 | 165.24 |
| 2003-04-04 | 167.81 |
| 2003-04-07 | 176.55 |
| 2003-04-08 | 177.08 |
| 2003-04-09 | 170.69 |
| 2003-04-10 | 174.24 |
| 2003-04-11 | 172.46 |
| 2003-04-14 | 174.29 |
| 2003-04-15 | 181.73 |
| 2003-04-16 | 191.44 |
| 2003-04-17 | 189.07 |
| 2003-04-18 | . |
| 2003-04-21 | 193.05 |
| 2003-04-22 | 184.67 |
| 2003-04-23 | 185.15 |
| 2003-04-24 | 181.81 |
| 2003-04-25 | 173.89 |
| 2003-04-28 | 175.02 |
| 2003-04-29 | 185.22 |
| 2003-04-30 | 188.26 |
| 2003-05-01 | 188.22 |
| 2003-05-02 | 190.48 |
| 2003-05-05 | 190.51 |
| 2003-05-06 | 195.38 |
| 2003-05-07 | 199.82 |
| 2003-05-08 | 199.82 |
| 2003-05-09 | 198.31 |
| 2003-05-12 | 206.97 |
| 2003-05-13 | 199.23 |
| 2003-05-14 | 196.03 |
| 2003-05-15 | 199.37 |
| 2003-05-16 | 194.07 |
| 2003-05-19 | 190.96 |
| 2003-05-20 | 194.06 |
| 2003-05-21 | 193.16 |
| 2003-05-22 | 191.01 |
| 2003-05-23 | 198.87 |
| 2003-05-26 | . |
| 2003-05-27 | 199.28 |
| 2003-05-28 | 202.53 |
| 2003-05-29 | 203.81 |
| 2003-05-30 | 203.60 |
| 2003-06-02 | 209.51 |
| 2003-06-03 | 202.99 |
| 2003-06-04 | 206.71 |
| 2003-06-05 | 209.44 |
| 2003-06-06 | 209.44 |
| 2003-06-09 | 216.89 |
| 2003-06-10 | 217.09 |
| 2003-06-11 | 218.20 |
| 2003-06-12 | 222.70 |
| 2003-06-13 | 224.31 |
| 2003-06-16 | 219.41 |
| 2003-06-17 | 230.56 |
| 2003-06-18 | 227.29 |
| 2003-06-19 | 234.73 |
| 2003-06-20 | 233.72 |
| 2003-06-23 | 228.72 |
| 2003-06-24 | 224.81 |
| 2003-06-25 | 230.63 |
| 2003-06-26 | 232.93 |
| 2003-06-27 | 230.77 |
| 2003-06-30 | 227.50 |
| 2003-07-01 | 232.86 |
| 2003-07-02 | 240.22 |
| 2003-07-03 | 247.48 |
| 2003-07-04 | . |
| 2003-07-07 | 253.49 |
| 2003-07-08 | 260.75 |
| 2003-07-09 | 260.44 |
| 2003-07-10 | 257.49 |
| 2003-07-11 | 259.07 |
| 2003-07-14 | 272.19 |
| 2003-07-15 | 271.22 |
| 2003-07-16 | 278.78 |
| 2003-07-17 | 278.19 |
| 2003-07-18 | 268.39 |
| 2003-07-21 | 269.75 |
| 2003-07-22 | 270.48 |
| 2003-07-23 | 264.44 |
| 2003-07-24 | 266.36 |
| 2003-07-25 | 266.84 |
| 2003-07-28 | 273.56 |
| 2003-07-29 | 275.94 |
| 2003-07-30 | 275.64 |
| 2003-07-31 | 271.60 |
| 2003-08-01 | 278.59 |
| 2003-08-04 | 275.92 |
| 2003-08-05 | 279.74 |
| 2003-08-06 | 272.22 |
| 2003-08-07 | 270.01 |
| 2003-08-08 | 267.40 |
| 2003-08-11 | 268.88 |
| 2003-08-12 | 264.40 |
| 2003-08-13 | 271.85 |
| 2003-08-14 | 279.32 |
| 2003-08-15 | 279.32 |
| 2003-08-18 | 274.95 |
| 2003-08-19 | 281.92 |
| 2003-08-20 | 284.36 |
| 2003-08-21 | 289.16 |
| 2003-08-22 | 291.51 |
| 2003-08-25 | 290.59 |
| 2003-08-26 | 291.54 |
| 2003-08-27 | 287.68 |
| 2003-08-28 | 285.36 |
| 2003-08-29 | 284.12 |
| 2003-09-01 | . |
| 2003-09-02 | 284.32 |
| 2003-09-03 | 284.80 |
| 2003-09-04 | 286.36 |
| 2003-09-05 | 290.57 |
| 2003-09-08 | 294.32 |
| 2003-09-09 | 301.88 |
| 2003-09-10 | 301.88 |
| 2003-09-11 | 301.88 |
| 2003-09-12 | 301.88 |
| 2003-09-15 | 287.06 |
| 2003-09-16 | 292.41 |
| 2003-09-17 | 294.68 |
| 2003-09-18 | 290.92 |
| 2003-09-19 | 283.15 |
| 2003-09-22 | 269.05 |
| 2003-09-23 | 266.32 |
| 2003-09-24 | 270.69 |
| 2003-09-25 | 266.91 |
| 2003-09-26 | 259.24 |
| 2003-09-29 | 258.04 |
| 2003-09-30 | 261.68 |
| 2003-10-01 | 266.84 |
| 2003-10-02 | 273.49 |
| 2003-10-03 | 273.73 |
| 2003-10-06 | 280.65 |
| 2003-10-07 | 283.57 |
| 2003-10-08 | 282.00 |
| 2003-10-09 | 285.24 |
| 2003-10-10 | 295.59 |
| 2003-10-13 | 295.70 |
| 2003-10-14 | 296.02 |
| 2003-10-15 | 294.16 |
| 2003-10-16 | 298.23 |
| 2003-10-17 | 294.74 |
| 2003-10-20 | 297.91 |
| 2003-10-21 | 298.02 |
| 2003-10-22 | 302.31 |
| 2003-10-23 | 287.22 |
| 2003-10-24 | 281.12 |
| 2003-10-27 | 288.41 |
| 2003-10-28 | 296.50 |
| 2003-10-29 | 300.23 |
| 2003-10-30 | 304.05 |
| 2003-10-31 | 301.44 |
| 2003-11-03 | 304.04 |
| 2003-11-04 | 305.60 |
| 2003-11-05 | 306.47 |
| 2003-11-06 | 297.58 |
| 2003-11-07 | 305.05 |
| 2003-11-10 | 300.07 |
| 2003-11-11 | 295.96 |
| 2003-11-12 | 303.29 |
| 2003-11-13 | 308.85 |
| 2003-11-14 | 304.44 |
| 2003-11-17 | 297.04 |
| 2003-11-18 | 300.99 |
| 2003-11-19 | 294.52 |
| 2003-11-20 | 286.64 |
| 2003-11-21 | 289.84 |
| 2003-11-24 | 279.31 |
| 2003-11-25 | 284.36 |
| 2003-11-26 | 287.60 |
| 2003-11-27 | . |
| 2003-11-28 | 293.33 |
| 2003-12-01 | 296.15 |
| 2003-12-02 | 298.11 |
| 2003-12-03 | 299.65 |
| 2003-12-04 | 295.50 |
| 2003-12-05 | 289.63 |
| 2003-12-08 | 289.93 |
| 2003-12-09 | 287.37 |
| 2003-12-10 | 291.53 |
| 2003-12-11 | 290.88 |
| 2003-12-12 | 293.08 |
| 2003-12-15 | 297.99 |
| 2003-12-16 | 290.71 |
| 2003-12-17 | 284.59 |
| 2003-12-18 | 284.35 |
| 2003-12-19 | 287.01 |
| 2003-12-22 | 281.81 |
| 2003-12-23 | 280.50 |
| 2003-12-24 | 277.05 |
| 2003-12-25 | . |
| 2003-12-26 | 277.57 |
| 2003-12-29 | 280.54 |
| 2003-12-30 | 288.09 |
| 2003-12-31 | 289.50 |
| 2004-01-01 | . |
| 2004-01-02 | 287.46 |
| 2004-01-05 | 294.35 |
| 2004-01-06 | 297.51 |
| 2004-01-07 | 301.88 |
| 2004-01-08 | 305.31 |
| 2004-01-09 | 330.23 |
| 2004-01-12 | 331.11 |
| 2004-01-13 | 327.52 |
| 2004-01-14 | 322.85 |
| 2004-01-15 | 321.03 |
| 2004-01-16 | 326.76 |
| 2004-01-19 | . |
| 2004-01-20 | 338.48 |
| 2004-01-21 | 338.34 |
| 2004-01-22 | 338.34 |
| 2004-01-23 | 339.48 |
| 2004-01-26 | 352.78 |
| 2004-01-27 | 348.47 |
| 2004-01-28 | 357.55 |
| 2004-01-29 | 352.21 |
| 2004-01-30 | 346.63 |
| 2004-02-02 | 350.28 |
| 2004-02-03 | 341.48 |
| 2004-02-04 | 338.04 |
| 2004-02-05 | 341.21 |
| 2004-02-06 | 350.98 |
| 2004-02-09 | 360.18 |
| 2004-02-10 | 362.96 |
| 2004-02-11 | 367.30 |
| 2004-02-12 | 364.05 |
| 2004-02-13 | 368.40 |
| 2004-02-16 | . |
| 2004-02-17 | 370.07 |
| 2004-02-18 | 366.10 |
| 2004-02-19 | 366.69 |
| 2004-02-20 | 362.47 |
| 2004-02-23 | 359.25 |
| 2004-02-24 | 348.85 |
| 2004-02-25 | 346.51 |
| 2004-02-26 | 346.32 |
| 2004-02-27 | 356.87 |
| 2004-03-01 | 356.87 |
| 2004-03-02 | 363.23 |
| 2004-03-03 | 362.52 |
| 2004-03-04 | 373.49 |
| 2004-03-05 | 370.23 |
| 2004-03-08 | 360.34 |
| 2004-03-09 | 353.67 |
| 2004-03-10 | 349.24 |
| 2004-03-11 | 353.99 |
| 2004-03-12 | 344.13 |
| 2004-03-15 | 346.55 |
| 2004-03-16 | 349.80 |
| 2004-03-17 | 361.97 |
| 2004-03-18 | 365.59 |
| 2004-03-19 | 372.89 |
| 2004-03-22 | 365.08 |
| 2004-03-23 | 364.19 |
| 2004-03-24 | 365.29 |
| 2004-03-25 | 357.90 |
| 2004-03-26 | 364.97 |
| 2004-03-29 | 372.72 |
| 2004-03-30 | 376.92 |
| 2004-03-31 | 388.00 |
| 2004-04-01 | 392.14 |
| 2004-04-02 | 386.79 |
| 2004-04-05 | 386.79 |
| 2004-04-06 | 404.12 |
| 2004-04-07 | 409.92 |
| 2004-04-08 | 411.79 |
| 2004-04-09 | . |
| 2004-04-12 | 417.07 |
| 2004-04-13 | 422.29 |
| 2004-04-14 | 414.66 |
| 2004-04-15 | 416.10 |
| 2004-04-16 | 398.91 |
| 2004-04-19 | 405.47 |
| 2004-04-20 | 416.00 |
| 2004-04-21 | 421.26 |
| 2004-04-22 | 415.83 |
| 2004-04-23 | 427.17 |
| 2004-04-26 | 420.39 |
| 2004-04-27 | 416.84 |
| 2004-04-28 | 404.43 |
| 2004-04-29 | 381.44 |
| 2004-04-30 | 371.88 |
| 2004-05-03 | 372.59 |
| 2004-05-04 | 375.35 |
| 2004-05-05 | 376.48 |
| 2004-05-06 | 358.95 |
| 2004-05-07 | 366.19 |
| 2004-05-10 | 340.78 |
| 2004-05-11 | 336.46 |
| 2004-05-12 | 354.19 |
| 2004-05-13 | 341.21 |
| 2004-05-14 | 328.56 |
| 2004-05-17 | 304.20 |
| 2004-05-18 | 314.87 |
| 2004-05-19 | 335.34 |
| 2004-05-20 | 329.57 |
| 2004-05-21 | 335.78 |
| 2004-05-24 | 342.85 |
| 2004-05-25 | 330.49 |
| 2004-05-26 | 330.21 |
| 2004-05-27 | 341.74 |
| 2004-05-28 | 352.49 |
| 2004-05-31 | . |
| 2004-06-01 | 351.76 |
| 2004-06-02 | 343.69 |
| 2004-06-03 | 324.11 |
| 2004-06-04 | 328.47 |
| 2004-06-07 | 341.29 |
| 2004-06-08 | 342.25 |
| 2004-06-09 | 335.55 |
| 2004-06-10 | 325.81 |
| 2004-06-11 | . |
| 2004-06-14 | 297.55 |
| 2004-06-15 | 304.74 |
| 2004-06-16 | 304.46 |
| 2004-06-17 | 309.11 |
| 2004-06-18 | 304.26 |
| 2004-06-21 | 311.18 |
| 2004-06-22 | 309.09 |
| 2004-06-23 | 311.26 |
| 2004-06-24 | 325.61 |
| 2004-06-25 | 335.61 |
| 2004-06-28 | 326.67 |
| 2004-06-29 | 332.59 |
| 2004-06-30 | 336.14 |
| 2004-07-01 | 329.61 |
| 2004-07-02 | 314.71 |
| 2004-07-05 | . |
| 2004-07-06 | 313.35 |
| 2004-07-07 | 310.88 |
| 2004-07-08 | 299.25 |
| 2004-07-09 | 302.92 |
| 2004-07-12 | 302.43 |
| 2004-07-13 | 308.60 |
| 2004-07-14 | 297.01 |
| 2004-07-15 | 288.80 |
| 2004-07-16 | 296.70 |
| 2004-07-19 | 302.28 |
| 2004-07-20 | 295.37 |
| 2004-07-21 | 303.68 |
| 2004-07-22 | 294.59 |
| 2004-07-23 | 293.78 |
| 2004-07-26 | 293.58 |
| 2004-07-27 | 293.37 |
| 2004-07-28 | 294.05 |
| 2004-07-29 | 284.91 |
| 2004-07-30 | 287.74 |
| 2004-08-02 | 282.91 |
| 2004-08-03 | 285.15 |
| 2004-08-04 | 284.39 |
| 2004-08-05 | 292.91 |
| 2004-08-06 | 290.30 |
| 2004-08-09 | 291.91 |
| 2004-08-10 | 295.58 |
| 2004-08-11 | 295.47 |
| 2004-08-12 | 297.89 |
| 2004-08-13 | 300.54 |
| 2004-08-16 | 297.52 |
| 2004-08-17 | 294.91 |
| 2004-08-18 | 297.52 |
| 2004-08-19 | 305.83 |
| 2004-08-20 | 301.90 |
| 2004-08-23 | 305.24 |
| 2004-08-24 | 310.04 |
| 2004-08-25 | 313.47 |
| 2004-08-26 | 317.23 |
| 2004-08-27 | 319.58 |
| 2004-08-30 | 318.85 |
| 2004-08-31 | 314.79 |
| 2004-09-01 | 317.86 |
| 2004-09-02 | 317.60 |
| 2004-09-03 | 307.14 |
| 2004-09-06 | . |
| 2004-09-07 | 305.00 |
| 2004-09-08 | 304.82 |
| 2004-09-09 | 310.13 |
| 2004-09-10 | 322.58 |
| 2004-09-13 | 335.26 |
| 2004-09-14 | 337.46 |
| 2004-09-15 | 335.33 |
| 2004-09-16 | 335.80 |
| 2004-09-17 | 330.47 |
| 2004-09-20 | 329.71 |
| 2004-09-21 | 332.56 |
| 2004-09-22 | 324.13 |
| 2004-09-23 | 321.31 |
| 2004-09-24 | 320.45 |
| 2004-09-27 | 320.45 |
| 2004-09-28 | 320.45 |
| 2004-09-29 | 319.61 |
| 2004-09-30 | 319.49 |
| 2004-10-01 | 323.16 |
| 2004-10-04 | 341.51 |
| 2004-10-05 | 340.91 |
| 2004-10-06 | 344.93 |
| 2004-10-07 | 343.45 |
| 2004-10-08 | 338.38 |
| 2004-10-11 | 333.21 |
| 2004-10-12 | 318.62 |
| 2004-10-13 | 320.35 |
| 2004-10-14 | 318.87 |
| 2004-10-15 | 315.92 |
| 2004-10-18 | 313.30 |
| 2004-10-19 | 315.94 |
| 2004-10-20 | 308.82 |
| 2004-10-21 | 309.20 |
| 2004-10-22 | 314.08 |
| 2004-10-25 | 310.24 |
| 2004-10-26 | 310.97 |
| 2004-10-27 | 311.43 |
| 2004-10-28 | 320.61 |
| 2004-10-29 | 321.80 |
| 2004-11-01 | 320.71 |
| 2004-11-02 | 322.40 |
| 2004-11-03 | 332.17 |
| 2004-11-04 | 327.79 |
| 2004-11-05 | 330.74 |
| 2004-11-08 | 323.95 |
| 2004-11-09 | 318.75 |
| 2004-11-10 | 322.51 |
| 2004-11-11 | 320.67 |
| 2004-11-12 | 331.29 |
| 2004-11-15 | 339.73 |
| 2004-11-16 | 338.57 |
| 2004-11-17 | 346.48 |
| 2004-11-18 | 350.14 |
| 2004-11-19 | 344.63 |
| 2004-11-22 | 335.86 |
| 2004-11-23 | 335.76 |
| 2004-11-24 | 334.23 |
| 2004-11-25 | . |
| 2004-11-26 | 334.02 |
| 2004-11-29 | 328.47 |
| 2004-11-30 | 334.48 |
| 2004-12-01 | 332.44 |
| 2004-12-02 | 332.95 |
| 2004-12-03 | 330.49 |
| 2004-12-06 | 326.65 |
| 2004-12-07 | 320.86 |
| 2004-12-08 | 320.10 |
| 2004-12-09 | 316.72 |
| 2004-12-10 | 307.16 |
| 2004-12-13 | 306.73 |
| 2004-12-14 | 315.74 |
| 2004-12-15 | 327.30 |
| 2004-12-16 | 336.43 |
| 2004-12-17 | 337.37 |
| 2004-12-20 | 338.44 |
| 2004-12-21 | 340.17 |
| 2004-12-22 | 338.48 |
| 2004-12-23 | 332.93 |
| 2004-12-24 | . |
| 2004-12-27 | 335.89 |
| 2004-12-28 | 335.77 |
| 2004-12-29 | 345.89 |
| 2004-12-30 | 351.56 |
| 2004-12-31 | 353.70 |
| 2005-01-03 | 353.35 |
| 2005-01-04 | 350.96 |
| 2005-01-05 | 345.26 |
| 2005-01-06 | 336.16 |
| 2005-01-07 | 341.77 |
| 2005-01-10 | 341.68 |
| 2005-01-11 | 345.95 |
| 2005-01-12 | 346.82 |
| 2005-01-13 | 351.37 |
| 2005-01-14 | 368.65 |
| 2005-01-17 | . |
| 2005-01-18 | 382.99 |
| 2005-01-19 | 380.36 |
| 2005-01-20 | 378.48 |
| 2005-01-21 | 379.69 |
| 2005-01-24 | 382.89 |
| 2005-01-25 | 379.39 |
| 2005-01-26 | 385.11 |
| 2005-01-27 | 386.23 |
#2005-01-28| 386.10
#2005-01-31| 389.98
#2005-02-01| 386.83
#2005-02-02| 386.81
#2005-02-03| 391.33
#2005-02-04| 389.50
#2005-02-07| 401.20
#2005-02-08| 401.29
#2005-02-09| 401.29
#2005-02-10| 396.18
#2005-02-11| 396.39
#2005-02-14| 410.57
#2005-02-15| 411.41
#2005-02-16| 413.09
#2005-02-17| 411.18
#2005-02-18| 418.21
#2005-02-21| .
#2005-02-22| 421.40
#2005-02-23| 412.53
#2005-02-24| 418.82
#2005-02-25| 420.43
#2005-02-28| 425.41
#2005-03-01| 427.11
#2005-03-02| 417.85
#2005-03-03| 418.90
#2005-03-04| 409.74
#2005-03-07| 408.49
#2005-03-08| 405.14
#2005-03-09| 404.82
#2005-03-10| 405.88
#2005-03-11| 421.35
#2005-03-14| 412.46
#2005-03-15| 404.13
#2005-03-16| 405.12
#2005-03-17| 400.70
#2005-03-18| 397.62
#2005-03-21| 394.48
#2005-03-22| 397.82
#2005-03-23| 399.00
#2005-03-24| 399.84
#2005-03-25| .
#2005-03-28| 405.44
#2005-03-29| 395.98
#2005-03-30| 393.54
#2005-03-31| 399.62
#2005-04-01| 411.20
#2005-04-04| 412.39
#2005-04-05| 412.39
#2005-04-06| 414.13
#2005-04-07| 414.18
#2005-04-08| 416.03
#2005-04-11| 411.93
#2005-04-12| 413.51
#2005-04-13| 413.64
#2005-04-14| 399.66
#2005-04-15| 388.70
#2005-04-18| 375.58
#2005-04-19| 377.66
#2005-04-20| 376.59
#2005-04-21| 375.87
#2005-04-22| 378.45
#2005-04-25| 385.09
#2005-04-26| 382.13
#2005-04-27| 375.31
#2005-04-28| 371.92
#2005-04-29| 368.24
#2005-05-02| 369.40
#2005-05-03| 368.43
#2005-05-04| 376.92
#2005-05-05| 376.92
#2005-05-06| 386.08
#2005-05-09| 386.30
#2005-05-10| 387.80
#2005-05-11| 382.41
#2005-05-12| 387.12
#2005-05-13| 391.93
#2005-05-16| 393.97
#2005-05-17| 396.36
#2005-05-18| 396.58
#2005-05-19| 403.44
#2005-05-20| 404.55
#2005-05-23| 404.76
#2005-05-24| 405.03
#2005-05-25| 397.79
#2005-05-26| 394.86
#2005-05-27| 402.24
#2005-05-30| .
#2005-05-31| 400.80
#2005-06-01| 399.06
#2005-06-02| 398.28
#2005-06-03| 401.64
#2005-06-06| 401.64
#2005-06-07| 395.72
#2005-06-08| 394.04
#2005-06-09| 397.64
#2005-06-10| 405.57
#2005-06-13| 406.34
#2005-06-14| 405.92
#2005-06-15| 408.36
#2005-06-16| 407.85
#2005-06-17| 407.25
#2005-06-20| 405.54
#2005-06-21| 401.01
#2005-06-22| 406.17
#2005-06-23| 410.06
#2005-06-24| 403.94
#2005-06-27| 399.95
#2005-06-28| 395.63
#2005-06-29| 397.28
#2005-06-30| 397.99
#2005-07-01| 402.22
#2005-07-04| .
#2005-07-05| 397.50
#2005-07-06| 401.03
#2005-07-07| 408.24
#2005-07-08| 409.14
#2005-07-11| 428.90
#2005-07-12| 435.36
#2005-07-13| 439.72
#2005-07-14| 445.36
#2005-07-15| 436.08
#2005-07-18| 443.62
#2005-07-19| 450.47
#2005-07-20| 445.05
#2005-07-21| 450.34
#2005-07-22| 451.27
#2005-07-25| 456.73
#2005-07-26| 451.31
#2005-07-27| 450.65
#2005-07-28| 459.12
#2005-07-29| 464.35
#2005-08-01| 466.06
#2005-08-02| 470.29
#2005-08-03| 470.30
#2005-08-04| 470.41
#2005-08-05| 458.62
#2005-08-08| 457.16
#2005-08-09| 457.53
#2005-08-10| 460.08
#2005-08-11| 469.82
#2005-08-12| 475.48
#2005-08-15| 475.48
#2005-08-16| 470.42
#2005-08-17| 468.52
#2005-08-18| 453.00
#2005-08-19| 449.79
#2005-08-22| 457.67
#2005-08-23| 456.21
#2005-08-24| 451.46
#2005-08-25| 449.31
#2005-08-26| 447.31
#2005-08-29| 437.74
#2005-08-30| 437.31
#2005-08-31| 438.75
#2005-09-01| 447.44
#2005-09-02| 454.96
#2005-09-05| .
#2005-09-06| 464.75
#2005-09-07| 471.07
#2005-09-08| 475.47
#2005-09-09| 477.51
#2005-09-12| 480.29
#2005-09-13| 492.79
#2005-09-14| 501.40
#2005-09-15| 497.46
#2005-09-16| 486.45
#2005-09-19| 486.92
#2005-09-20| 487.22
#2005-09-21| 493.70
#2005-09-22| 494.21
#2005-09-23| 480.81
#2005-09-26| 489.11
#2005-09-27| 487.64
#2005-09-28| 491.17
#2005-09-29| 487.10
#2005-09-30| 482.77
#2005-10-03| 481.84
#2005-10-04| 491.13
#2005-10-05| 493.41
#2005-10-06| 480.44
#2005-10-07| 478.16
#2005-10-10| 487.22
#2005-10-11| 491.75
#2005-10-12| 475.42
#2005-10-13| 462.74
#2005-10-14| 462.28
#2005-10-17| 457.87
#2005-10-18| 458.56
#2005-10-19| 445.57
#2005-10-20| 449.98
#2005-10-21| 456.74
#2005-10-24| 460.81
#2005-10-25| 459.13
#2005-10-26| 458.89
#2005-10-27| 454.49
#2005-10-28| 444.87
#2005-10-31| 450.75
#2005-11-01| 458.60
#2005-11-02| 468.39
#2005-11-03| 475.96
#2005-11-04| 485.25
#2005-11-07| 486.65
#2005-11-08| 488.62
#2005-11-09| 489.35
#2005-11-10| 493.54
#2005-11-11| 506.52
#2005-11-14| 515.88
#2005-11-15| 513.62
#2005-11-16| 519.07
#2005-11-17| 516.95
#2005-11-18| 516.23
#2005-11-21| 511.69
#2005-11-22| 484.47
#2005-11-23| 503.09
#2005-11-24| .
#2005-11-25| 493.66
#2005-11-28| 496.86
#2005-11-29| 492.82
#2005-11-30| 497.87
#2005-12-01| 504.76
#2005-12-02| 512.80
#2005-12-05| 518.56
#2005-12-06| 526.13
#2005-12-07| 535.76
#2005-12-08| 531.52
#2005-12-09| 523.11
#2005-12-12| 522.03
#2005-12-13| 527.70
#2005-12-14| 528.68
#2005-12-15| 533.73
#2005-12-16| 524.67
#2005-12-19| 535.12
#2005-12-20| 535.15
#2005-12-21| 546.80
#2005-12-22| 554.55
#2005-12-23| 564.80
#2005-12-26| .
#2005-12-27| 575.74
#2005-12-28| 577.28
#2005-12-29| 583.67
#2005-12-30| 583.47
#2006-01-02| .
#2006-01-03| 598.19
#2006-01-04| 620.05
#2006-01-05| 611.88
#2006-01-06| 618.57
#2006-01-09| 631.44
#2006-01-10| 637.22
#2006-01-11| 623.68
#2006-01-12| 631.87
#2006-01-13| 630.90
#2006-01-16| .
#2006-01-17| 630.10
#2006-01-18| 606.29
#2006-01-19| 618.95
#2006-01-20| 609.75
#2006-01-23| 605.09
#2006-01-24| 623.85
#2006-01-25| 644.88
#2006-01-26| 652.67
#2006-01-27| 658.03
#2006-01-30| 658.03
#2006-01-31| 677.90
#2006-02-01| 666.50
#2006-02-02| 656.51
#2006-02-03| 637.27
#2006-02-06| 644.49
#2006-02-07| 641.44
#2006-02-08| 625.43
#2006-02-09| 626.84
#2006-02-10| 625.82
#2006-02-13| 610.82
#2006-02-14| 610.85
#2006-02-15| 582.99
#2006-02-16| 588.58
#2006-02-17| 606.46
#2006-02-20| .
#2006-02-21| 607.45
#2006-02-22| 603.56
#2006-02-23| 618.28
#2006-02-24| 621.21
#2006-02-27| 626.14
#2006-02-28| 622.78
#2006-03-01| 622.78
#2006-03-02| 620.45
#2006-03-03| 591.34
#2006-03-06| 594.33
#2006-03-07| 568.02
#2006-03-08| 560.44
#2006-03-09| 554.63
#2006-03-10| 560.09
#2006-03-13| 567.47
#2006-03-14| 562.47
#2006-03-15| 566.58
#2006-03-16| 568.05
#2006-03-17| 575.97
#2006-03-20| 579.40
#2006-03-21| 575.55
#2006-03-22| 553.92
#2006-03-23| 549.82
#2006-03-24| 548.00
#2006-03-27| 562.28
#2006-03-28| 563.58
#2006-03-29| 563.59
#2006-03-30| 564.51
#2006-03-31| 575.42
#2006-04-03| 590.51
#2006-04-04| 604.67
#2006-04-05| 605.62
#2006-04-06| 615.61
#2006-04-07| 612.97
#2006-04-10| 602.74
#2006-04-11| 594.94
#2006-04-12| 587.24
#2006-04-13| 593.94
#2006-04-14| .
#2006-04-17| 610.68
#2006-04-18| 616.53
#2006-04-19| 631.37
#2006-04-20| 627.95
#2006-04-21| 650.55
#2006-04-24| 642.53
#2006-04-25| 627.88
#2006-04-26| 634.18
#2006-04-27| 632.92
#2006-04-28| 616.98
#2006-05-01| 617.01
#2006-05-02| 622.90
#2006-05-03| 617.56
#2006-05-04| 617.73
#2006-05-05| 617.73
#2006-05-08| 632.42
#2006-05-09| 636.94
#2006-05-10| 633.47
#2006-05-11| 634.16
#2006-05-12| 630.92
#2006-05-15| 619.92
#2006-05-16| 608.88
#2006-05-17| 626.89
#2006-05-18| 609.63
#2006-05-19| 606.79
#2006-05-22| 587.85
#2006-05-23| 596.48
#2006-05-24| 592.94
#2006-05-25| 578.71
#2006-05-26| 585.07
#2006-05-29| .
#2006-05-30| 578.68
#2006-05-31| 578.74
#2006-06-01| 570.43
#2006-06-02| 577.28
#2006-06-05| 579.01
#2006-06-06| 579.04
#2006-06-07| 559.60
#2006-06-08| 535.99
#2006-06-09| 538.16
#2006-06-12| 535.62
#2006-06-13| 512.47
#2006-06-14| 515.00
#2006-06-15| 514.94
#2006-06-16| 534.89
#2006-06-19| 527.06
#2006-06-20| 520.42
#2006-06-21| 518.69
#2006-06-22| 523.95
#2006-06-23| 527.91
#2006-06-26| 541.30
#2006-06-27| 542.20
#2006-06-28| 540.50
#2006-06-29| 548.12
#2006-06-30| 568.96
#2006-07-03| 573.13
#2006-07-04| .
#2006-07-05| 567.34
#2006-07-06| 561.85
#2006-07-07| 564.61
#2006-07-10| 573.59
#2006-07-11| 572.61
#2006-07-12| 573.44
#2006-07-13| 564.73
#2006-07-14| 546.79
#2006-07-17| 546.79
#2006-07-18| 539.61
#2006-07-19| 537.87
#2006-07-20| 558.55
#2006-07-21| 559.91
#2006-07-24| 551.77
#2006-07-25| 561.28
#2006-07-26| 561.42
#2006-07-27| 565.51
#2006-07-28| 561.43
#2006-07-31| 567.92
#2006-08-01| 564.56
#2006-08-02| 564.78
#2006-08-03| 562.74
#2006-08-04| 569.02
#2006-08-07| 560.98
#2006-08-08| 567.67
#2006-08-09| 571.06
#2006-08-10| 570.53
#2006-08-11| 561.88
#2006-08-14| 558.17
#2006-08-15| 558.19
#2006-08-16| 568.57
#2006-08-17| 593.12
#2006-08-18| 605.82
#2006-08-21| 604.35
#2006-08-22| 606.89
#2006-08-23| 597.99
#2006-08-24| 590.16
#2006-08-25| 597.48
#2006-08-28| 595.31
#2006-08-29| 609.88
#2006-08-30| 603.65
#2006-08-31| 604.50
#2006-09-01| 609.56
#2006-09-04| .
#2006-09-05| 615.14
#2006-09-06| 610.94
#2006-09-07| 606.85
#2006-09-08| 607.49
#2006-09-11| 594.95
#2006-09-12| 594.05
#2006-09-13| 604.79
#2006-09-14| 617.66
#2006-09-15| 619.64
#2006-09-18| 634.54
#2006-09-19| 636.35
#2006-09-20| 630.85
#2006-09-21| 632.12
#2006-09-22| 618.46
#2006-09-25| 617.28
#2006-09-26| 615.60
#2006-09-27| 623.14
#2006-09-28| 630.49
#2006-09-29| 626.98
#2006-10-02| 626.96
#2006-10-03| 626.99
#2006-10-04| 611.12
#2006-10-05| 610.92
#2006-10-06| 611.15
#2006-10-09| 592.52
#2006-10-10| 593.50
#2006-10-11| 592.01
#2006-10-12| 591.64
#2006-10-13| 601.59
#2006-10-16| 607.14
#2006-10-17| 605.77
#2006-10-18| 601.05
#2006-10-19| 592.44
#2006-10-20| 588.81
#2006-10-23| 583.99
#2006-10-24| 583.50
#2006-10-25| 583.23
#2006-10-26| 590.77
#2006-10-27| 584.69
#2006-10-30| 575.64
#2006-10-31| 582.78
#2006-11-01| 588.15
#2006-11-02| 590.35
#2006-11-03| 587.20
#2006-11-06| 579.33
#2006-11-07| 586.48
#2006-11-08| 593.21
#2006-11-09| 604.44
#2006-11-10| 603.43
#2006-11-13| 612.05
#2006-11-14| 618.54
#2006-11-15| 628.18
#2006-11-16| 626.31
#2006-11-17| 623.14
#2006-11-20| 623.65
#2006-11-21| 621.74
#2006-11-22| 630.64
#2006-11-23| .
#2006-11-24| 624.06
#2006-11-27| 617.25
#2006-11-28| 606.74
#2006-11-29| 609.11
#2006-11-30| 617.56
#2006-12-01| 621.27
#2006-12-04| 621.88
#2006-12-05| 622.49
#2006-12-06| 626.21
#2006-12-07| 621.54
#2006-12-08| 602.52
#2006-12-11| 594.62
#2006-12-12| 591.01
#2006-12-13| 592.89
#2006-12-14| 605.72
#2006-12-15| 601.21
#2006-12-18| 601.18
#2006-12-19| 597.61
#2006-12-20| 606.61
#2006-12-21| 602.22
#2006-12-22| 597.36
#2006-12-25| .
#2006-12-26| 593.95
#2006-12-27| 601.59
#2006-12-28| 604.29
#2006-12-29| 604.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 606.90
#2007-01-04| 603.07
#2007-01-05| 593.78
#2007-01-08| 579.84
#2007-01-09| 580.97
#2007-01-10| 574.20
#2007-01-11| 575.77
#2007-01-12| 590.51
#2007-01-15| .
#2007-01-16| 599.70
#2007-01-17| 586.47
#2007-01-18| 580.71
#2007-01-19| 569.29
#2007-01-22| 572.23
#2007-01-23| 574.95
#2007-01-24| 585.92
#2007-01-25| 588.54
#2007-01-26| 572.51
#2007-01-29| 563.55
#2007-01-30| 563.08
#2007-01-31| 558.45
#2007-02-01| 563.84
#2007-02-02| 573.80
#2007-02-05| 575.54
#2007-02-06| 578.30
#2007-02-07| 577.30
#2007-02-08| 571.25
#2007-02-09| 574.68
#2007-02-12| 562.10
#2007-02-13| 553.23
#2007-02-14| 558.64
#2007-02-15| 567.71
#2007-02-16| 580.09
#2007-02-19| .
#2007-02-20| 588.42
#2007-02-21| 593.45
#2007-02-22| 590.47
#2007-02-23| 585.35
#2007-02-26| 579.32
#2007-02-27| 575.31
#2007-02-28| 558.49
#2007-03-01| 558.49
#2007-03-02| 558.55
#2007-03-05| 547.85
#2007-03-06| 557.98
#2007-03-07| 558.39
#2007-03-08| 563.83
#2007-03-09| 573.68
#2007-03-12| 588.27
#2007-03-13| 585.56
#2007-03-14| 570.59
#2007-03-15| 574.81
#2007-03-16| 577.36
#2007-03-19| 579.25
#2007-03-20| 577.68
#2007-03-21| 578.84
#2007-03-22| 582.11
#2007-03-23| 579.89
#2007-03-26| 581.67
#2007-03-27| 576.11
#2007-03-28| 572.60
#2007-03-29| 571.74
#2007-03-30| 567.19
#2007-04-02| 572.51
#2007-04-03| 579.93
#2007-04-04| 599.16
#2007-04-05| 601.68
#2007-04-06| .
#2007-04-09| 590.05
#2007-04-10| 585.89
#2007-04-11| 607.03
#2007-04-12| 610.11
#2007-04-13| 610.26
#2007-04-16| 604.16
#2007-04-17| 604.91
#2007-04-18| 596.97
#2007-04-19| 583.37
#2007-04-20| 587.86
#2007-04-23| 587.57
#2007-04-24| 587.48
#2007-04-25| 583.14
#2007-04-26| 595.58
#2007-04-27| 595.35
#2007-04-30| 590.37
#2007-05-01| 589.73
#2007-05-02| 592.22
#2007-05-03| 592.87
#2007-05-04| 594.38
#2007-05-07| 611.17
#2007-05-08| 607.91
#2007-05-09| 605.45
#2007-05-10| 599.82
#2007-05-11| 596.46
#2007-05-14| 598.38
#2007-05-15| 596.07
#2007-05-16| 592.53
#2007-05-17| 587.85
#2007-05-18| 574.79
#2007-05-21| 574.60
#2007-05-22| 586.57
#2007-05-23| 582.50
#2007-05-24| 582.50
#2007-05-25| 577.98
#2007-05-28| .
#2007-05-29| 566.30
#2007-05-30| 559.52
#2007-05-31| 567.45
#2007-06-01| 585.00
#2007-06-04| 596.22
#2007-06-05| 598.72
#2007-06-06| 599.20
#2007-06-07| 598.21
#2007-06-08| 600.12
#2007-06-11| 607.78
#2007-06-12| 609.05
#2007-06-13| 602.71
#2007-06-14| 616.01
#2007-06-15| 611.19
#2007-06-18| 626.15
#2007-06-19| 624.83
#2007-06-20| 616.41
#2007-06-21| 629.43
#2007-06-22| 629.34
#2007-06-25| 623.61
#2007-06-26| 623.11
#2007-06-27| 610.33
#2007-06-28| 612.23
#2007-06-29| 604.79
#2007-07-02| 606.77
#2007-07-03| 615.41
#2007-07-04| .
#2007-07-05| 634.51
#2007-07-06| 667.88
#2007-07-09| 679.37
#2007-07-10| 670.16
#2007-07-11| 675.09
#2007-07-12| 683.98
#2007-07-13| 714.90
#2007-07-16| 685.25
#2007-07-17| 685.39
#2007-07-18| 677.05
#2007-07-19| 673.02
#2007-07-20| 697.96
#2007-07-23| 694.86
#2007-07-24| 690.38
#2007-07-25| 685.73
#2007-07-26| 665.20
#2007-07-27| 634.44
#2007-07-30| 643.95
#2007-07-31| 654.81
#2007-08-01| 619.28
#2007-08-02| 625.55
#2007-08-03| 631.86
#2007-08-06| 628.48
#2007-08-07| 630.07
#2007-08-08| 645.05
#2007-08-09| 664.12
#2007-08-10| 637.16
#2007-08-13| 651.33
#2007-08-14| 645.54
#2007-08-15| 645.50
#2007-08-16| 598.11
#2007-08-17| 581.74
#2007-08-20| 608.79
#2007-08-21| 609.87
#2007-08-22| 614.46
#2007-08-23| 623.09
#2007-08-24| 610.29
#2007-08-27| 604.80
#2007-08-28| 599.57
#2007-08-29| 585.33
#2007-08-30| 597.58
#2007-08-31| 613.65
#2007-09-03| .
#2007-09-04| 598.50
#2007-09-05| 596.74
#2007-09-06| 599.70
#2007-09-07| 599.33
#2007-09-10| 587.56
#2007-09-11| 595.46
#2007-09-12| 592.08
#2007-09-13| 596.35
#2007-09-14| 596.15
#2007-09-17| 587.64
#2007-09-18| 578.18
#2007-09-19| 594.49
#2007-09-20| 594.22
#2007-09-21| 587.45
#2007-09-24| 587.45
#2007-09-25| 587.48
#2007-09-26| 587.45
#2007-09-27| 610.06
#2007-09-28| 626.48
#2007-10-01| 626.72
#2007-10-02| 636.93
#2007-10-03| 636.93
#2007-10-04| 622.26
#2007-10-05| 613.78
#2007-10-08| 620.33
#2007-10-09| 604.12
#2007-10-10| 614.42
#2007-10-11| 616.06
#2007-10-12| 612.73
#2007-10-15| 607.59
#2007-10-16| 582.14
#2007-10-17| 579.64
#2007-10-18| 585.15
#2007-10-19| 597.20
#2007-10-22| 580.41
#2007-10-23| 587.71
#2007-10-24| 578.86
#2007-10-25| 580.86
#2007-10-26| 611.39
#2007-10-29| 622.77
#2007-10-30| 619.81
#2007-10-31| 632.67
#2007-11-01| 630.17
#2007-11-02| 614.85
#2007-11-05| 609.66
#2007-11-06| 632.20
#2007-11-07| 647.64
#2007-11-08| 616.44
#2007-11-09| 614.32
#2007-11-12| 597.85
#2007-11-13| 594.68
#2007-11-14| 613.85
#2007-11-15| 625.76
#2007-11-16| 617.54
#2007-11-19| 598.52
#2007-11-20| 586.36
#2007-11-21| 568.20
#2007-11-22| .
#2007-11-23| 594.95
#2007-11-26| 607.32
#2007-11-27| 595.82
#2007-11-28| 595.01
#2007-11-29| 619.07
#2007-11-30| 621.05
#2007-12-03| 612.79
#2007-12-04| 628.00
#2007-12-05| 631.72
#2007-12-06| 654.58
#2007-12-07| 652.85
#2007-12-10| 652.52
#2007-12-11| 644.00
#2007-12-12| 635.98
#2007-12-13| 633.00
#2007-12-14| 614.64
#2007-12-17| 591.99
#2007-12-18| 591.24
#2007-12-19| 591.21
#2007-12-20| 584.81
#2007-12-21| 587.44
#2007-12-24| 605.51
#2007-12-25| .
#2007-12-26| 601.51
#2007-12-27| 606.02
#2007-12-28| 600.97
#2007-12-31| 600.97
#2008-01-01| .
#2008-01-02| 587.87
#2008-01-03| 591.19
#2008-01-04| 584.05
#2008-01-07| 563.33
#2008-01-08| 560.43
#2008-01-09| 571.86
#2008-01-10| 565.84
#2008-01-11| 561.80
#2008-01-14| 567.19
#2008-01-15| 571.00
#2008-01-16| 558.94
#2008-01-17| 578.77
#2008-01-18| 588.68
#2008-01-21| .
#2008-01-22| 552.28
#2008-01-23| 557.65
#2008-01-24| 575.87
#2008-01-25| 583.19
#2008-01-28| 556.17
#2008-01-29| 574.03
#2008-01-30| 575.50
#2008-01-31| 595.12
#2008-02-01| 586.18
#2008-02-04| 615.99
#2008-02-05| 619.65
#2008-02-06| 619.65
#2008-02-07| 619.65
#2008-02-08| 619.65
#2008-02-11| 592.54
#2008-02-12| 587.48
#2008-02-13| 585.16
#2008-02-14| 603.97
#2008-02-15| 600.13
#2008-02-18| .
#2008-02-19| 600.45
#2008-02-20| 588.26
#2008-02-21| 599.24
#2008-02-22| 590.59
#2008-02-25| 592.07
#2008-02-26| 586.61
#2008-02-27| 596.49
#2008-02-28| 603.28
#2008-02-29| 584.79
#2008-03-03| 566.89
#2008-03-04| 569.49
#2008-03-05| 576.95
#2008-03-06| 582.09
#2008-03-07| 564.10
#2008-03-10| 557.67
#2008-03-11| 560.14
#2008-03-12| 563.42
#2008-03-13| 545.37
#2008-03-14| 536.13
#2008-03-17| 520.56
#2008-03-18| 539.60
#2008-03-19| 559.86
#2008-03-20| 569.77
#2008-03-21| .
#2008-03-24| 575.86
#2008-03-25| 597.96
#2008-03-26| 591.20
#2008-03-27| 586.21
#2008-03-28| 591.62
#2008-03-31| 604.15
#2008-04-01| 617.17
#2008-04-02| 645.91
#2008-04-03| 645.28
#2008-04-04| 635.38
#2008-04-07| 634.98
#2008-04-08| 630.05
#2008-04-09| 630.05
#2008-04-10| 639.29
#2008-04-11| 654.42
#2008-04-14| 647.24
#2008-04-15| 624.80
#2008-04-16| 617.98
#2008-04-17| 622.63
#2008-04-18| 621.79
#2008-04-21| 639.82
#2008-04-22| 638.15
#2008-04-23| 624.36
#2008-04-24| 625.66
#2008-04-25| 646.23
#2008-04-28| 657.93
#2008-04-29| 651.44
#2008-04-30| 653.33
#2008-05-01| 653.33
#2008-05-02| 664.94
#2008-05-05| 664.94
#2008-05-06| 671.86
#2008-05-07| 659.42
#2008-05-08| 638.63
#2008-05-09| 630.52
#2008-05-12| 630.52
#2008-05-13| 650.18
#2008-05-14| 647.83
#2008-05-15| 667.32
#2008-05-16| 663.00
#2008-05-19| 642.27
#2008-05-20| 630.09
#2008-05-21| 634.30
#2008-05-22| 629.19
#2008-05-23| 621.67
#2008-05-26| .
#2008-05-27| 624.78
#2008-05-28| 617.14
#2008-05-29| 646.52
#2008-05-30| 659.77
#2008-06-02| 652.92
#2008-06-03| 637.78
#2008-06-04| 642.86
#2008-06-05| 638.07
#2008-06-06| 638.07
#2008-06-09| 616.25
#2008-06-10| 602.74
#2008-06-11| 610.83
#2008-06-12| 592.68
#2008-06-13| 596.93
#2008-06-16| 608.54
#2008-06-17| 611.09
#2008-06-18| 617.41
#2008-06-19| 597.80
#2008-06-20| 591.95
#2008-06-23| 578.71
#2008-06-24| 581.15
#2008-06-25| 576.68
#2008-06-26| 585.61
#2008-06-27| 565.37
#2008-06-30| 550.11
#2008-07-01| 553.99
#2008-07-02| 550.87
#2008-07-03| 549.03
#2008-07-04| .
#2008-07-07| 531.28
#2008-07-08| 521.54
#2008-07-09| 522.92
#2008-07-10| 511.84
#2008-07-11| 518.95
#2008-07-14| 514.65
#2008-07-15| 497.17
#2008-07-16| 499.62
#2008-07-17| 515.97
#2008-07-18| 512.40
#2008-07-21| 525.14
#2008-07-22| 518.90
#2008-07-23| 520.08
#2008-07-24| 545.78
#2008-07-25| 517.63
#2008-07-28| 504.89
#2008-07-29| 488.46
#2008-07-30| 488.46
#2008-07-31| 500.98
#2008-08-01| 499.60
#2008-08-04| 496.17
#2008-08-05| 496.62
#2008-08-06| 515.44
#2008-08-07| 509.24
#2008-08-08| 499.71
#2008-08-11| 509.16
#2008-08-12| 515.01
#2008-08-13| 505.39
#2008-08-14| 501.75
#2008-08-15| 501.75
#2008-08-18| 496.75
#2008-08-19| 482.44
#2008-08-20| 477.62
#2008-08-21| 466.85
#2008-08-22| 464.42
#2008-08-25| 461.58
#2008-08-26| 443.92
#2008-08-27| 438.42
#2008-08-28| 432.29
#2008-08-29| 425.69
#2008-09-01| .
#2008-09-02| 398.24
#2008-09-03| 404.50
#2008-09-04| 403.10
#2008-09-05| 410.73
#2008-09-08| 447.79
#2008-09-09| 431.03
#2008-09-10| 437.45
#2008-09-11| 430.48
#2008-09-12| 436.24
#2008-09-15| 436.24
#2008-09-16| 397.57
#2008-09-17| 419.58
#2008-09-18| 397.71
#2008-09-19| 432.76
#2008-09-22| 429.91
#2008-09-23| 430.50
#2008-09-24| 430.79
#2008-09-25| 431.89
#2008-09-26| 421.14
#2008-09-29| 407.15
#2008-09-30| 396.92
#2008-10-01| 400.44
#2008-10-02| 382.76
#2008-10-03| 382.76
#2008-10-06| 355.40
#2008-10-07| 346.96
#2008-10-08| 319.44
#2008-10-09| 329.05
#2008-10-10| 336.20
#2008-10-13| 360.52
#2008-10-14| 398.98
#2008-10-15| 379.31
#2008-10-16| 311.64
#2008-10-17| 319.89
#2008-10-20| 334.03
#2008-10-21| 329.68
#2008-10-22| 307.94
#2008-10-23| 276.43
#2008-10-24| 238.82
#2008-10-27| 248.47
#2008-10-28| 258.82
#2008-10-29| 270.93
#2008-10-30| 351.15
#2008-10-31| 342.66
#2008-11-03| 342.61
#2008-11-04| 334.18
#2008-11-05| 340.09
#2008-11-06| 307.34
#2008-11-07| 311.78
#2008-11-10| 304.61
#2008-11-11| 297.32
#2008-11-12| 295.94
#2008-11-13| 283.86
#2008-11-14| 278.26
#2008-11-17| 267.16
#2008-11-18| 249.59
#2008-11-19| 248.82
#2008-11-20| 229.46
#2008-11-21| 242.72
#2008-11-24| 234.33
#2008-11-25| 243.01
#2008-11-26| 257.48
#2008-11-27| .
#2008-11-28| 272.26
#2008-12-01| 270.18
#2008-12-02| 253.56
#2008-12-03| 246.08
#2008-12-04| 240.51
#2008-12-05| 240.47
#2008-12-08| 264.34
#2008-12-09| 266.46
#2008-12-10| 283.58
#2008-12-11| 289.95
#2008-12-12| 276.57
#2008-12-15| 283.76
#2008-12-16| 281.36
#2008-12-17| 289.27
#2008-12-18| 301.09
#2008-12-19| 314.49
#2008-12-22| 307.08
#2008-12-23| 284.82
#2008-12-24| 289.88
#2008-12-25| .
#2008-12-26| 289.02
#2008-12-29| 298.59
#2008-12-30| 298.00
#2008-12-31| 298.00
#2009-01-01| .
#2009-01-02| 296.17
#2009-01-05| 302.32
#2009-01-06| 314.13
#2009-01-07| 335.37
#2009-01-08| 316.46
#2009-01-09| 305.51
#2009-01-12| 298.67
#2009-01-13| 302.09
#2009-01-14| 303.16
#2009-01-15| 274.95
#2009-01-16| 289.81
#2009-01-19| .
#2009-01-20| 286.15
#2009-01-21| 278.06
#2009-01-22| 281.80
#2009-01-23| 268.57
#2009-01-26| 268.57
#2009-01-27| 268.57
#2009-01-28| 298.72
#2009-01-29| 304.51
#2009-01-30| 302.60
#2009-02-02| 294.12
#2009-02-03| 302.10
#2009-02-04| 319.09
#2009-02-05| 316.74
#2009-02-06| 328.20
#2009-02-09| 319.41
#2009-02-10| 316.63
#2009-02-11| 311.00
#2009-02-12| 310.90
#2009-02-13| 307.68
#2009-02-16| .
#2009-02-17| 284.80
#2009-02-18| 277.45
#2009-02-19| 276.50
#2009-02-20| 264.74
#2009-02-23| 279.46
#2009-02-24| 265.09
#2009-02-25| 268.73
#2009-02-26| 266.56
#2009-02-27| 263.82
#2009-03-02| 249.01
#2009-03-03| 259.53
#2009-03-04| 267.16
#2009-03-05| 270.40
#2009-03-06| 273.42
#2009-03-09| 280.60
#2009-03-10| 282.46
#2009-03-11| 301.38
#2009-03-12| 298.98
#2009-03-13| 298.99
#2009-03-16| 305.21
#2009-03-17| 318.90
#2009-03-18| 320.34
#2009-03-19| 325.03
#2009-03-20| 322.18
#2009-03-23| 333.04
#2009-03-24| 341.76
#2009-03-25| 345.73
#2009-03-26| 365.32
#2009-03-27| 367.66
#2009-03-30| 345.61
#2009-03-31| 347.38
#2009-04-01| 350.23
#2009-04-02| 375.45
#2009-04-03| 373.82
#2009-04-06| 387.01
#2009-04-07| 379.63
#2009-04-08| 356.42
#2009-04-09| 378.74
#2009-04-10| .
#2009-04-13| 378.88
#2009-04-14| 378.21
#2009-04-15| 375.72
#2009-04-16| 375.22
#2009-04-17| 383.86
#2009-04-20| 383.48
#2009-04-21| 378.37
#2009-04-22| 392.80
#2009-04-23| 399.90
#2009-04-24| 382.94
#2009-04-27| 376.99
#2009-04-28| 364.04
#2009-04-29| 376.06
#2009-04-30| 395.36
#2009-05-01| 395.36
#2009-05-04| 396.60
#2009-05-05| 396.60
#2009-05-06| 385.91
#2009-05-07| 389.21
#2009-05-08| 396.55
#2009-05-11| 399.02
#2009-05-12| 397.26
#2009-05-13| 397.45
#2009-05-14| 383.89
#2009-05-15| 389.01
#2009-05-18| 388.94
#2009-05-19| 403.82
#2009-05-20| 409.04
#2009-05-21| 401.37
#2009-05-22| 391.86
#2009-05-25| .
#2009-05-26| 376.70
#2009-05-27| 371.50
#2009-05-28| 391.82
#2009-05-29| 394.74
#2009-06-01| 399.83
#2009-06-02| 396.42
#2009-06-03| 396.30
#2009-06-04| 390.56
#2009-06-05| 402.31
#2009-06-08| 402.25
#2009-06-09| 390.64
#2009-06-10| 409.09
#2009-06-11| 407.43
#2009-06-12| 406.55
#2009-06-15| 401.61
#2009-06-16| 397.40
#2009-06-17| 402.16
#2009-06-18| 391.26
#2009-06-19| 390.42
#2009-06-22| 397.03
#2009-06-23| 389.84
#2009-06-24| 395.22
#2009-06-25| 399.53
#2009-06-26| 404.66
#2009-06-29| 405.17
#2009-06-30| 406.01
#2009-07-01| 414.24
#2009-07-02| 415.81
#2009-07-03| .
#2009-07-06| 436.91
#2009-07-07| 443.32
#2009-07-08| 444.61
#2009-07-09| 440.93
#2009-07-10| 435.44
#2009-07-13| 410.11
#2009-07-14| 424.95
#2009-07-15| 449.47
#2009-07-16| 457.19
#2009-07-17| 458.98
#2009-07-20| 478.53
#2009-07-21| 482.46
#2009-07-22| 481.55
#2009-07-23| 475.62
#2009-07-24| 475.74
#2009-07-27| 491.27
#2009-07-28| 491.90
#2009-07-29| 489.13
#2009-07-30| 497.20
#2009-07-31| 504.69
#2009-08-03| 503.40
#2009-08-04| 509.88
#2009-08-05| 508.13
#2009-08-06| 500.35
#2009-08-07| 499.49
#2009-08-10| 493.91
#2009-08-11| 490.01
#2009-08-12| 481.28
#2009-08-13| 489.51
#2009-08-14| 507.15
#2009-08-17| 488.15
#2009-08-18| 502.35
#2009-08-19| 504.89
#2009-08-20| 508.95
#2009-08-21| 514.91
#2009-08-24| 535.16
#2009-08-25| 529.92
#2009-08-26| 532.80
#2009-08-27| 525.63
#2009-08-28| 528.07
#2009-08-31| 530.66
#2009-09-01| 548.90
#2009-09-02| 538.65
#2009-09-03| 533.82
#2009-09-04| 528.55
#2009-09-07| .
#2009-09-08| 537.24
#2009-09-09| 539.37
#2009-09-10| 547.58
#2009-09-11| 549.91
#2009-09-14| 530.99
#2009-09-15| 536.48
#2009-09-16| 553.34
#2009-09-17| 564.73
#2009-09-18| 560.56
#2009-09-21| 560.63
#2009-09-22| 575.97
#2009-09-23| 575.77
#2009-09-24| 565.66
#2009-09-25| 562.06
#2009-09-28| 556.69
#2009-09-29| 572.25
#2009-09-30| 578.22
#2009-10-01| 564.63
#2009-10-02| 564.63
#2009-10-05| 540.48
#2009-10-06| 537.67
#2009-10-07| 526.18
#2009-10-08| 528.54
#2009-10-09| 549.69
#2009-10-12| 545.55
#2009-10-13| 550.19
#2009-10-14| 561.10
#2009-10-15| 568.52
#2009-10-16| 546.70
#2009-10-19| 546.29
#2009-10-20| 551.03
#2009-10-21| 535.55
#2009-10-22| 522.56
#2009-10-23| 535.44
#2009-10-26| 541.27
#2009-10-27| 531.96
#2009-10-28| 511.81
#2009-10-29| 511.91
#2009-10-30| 520.73
#2009-11-02| 517.25
#2009-11-03| 522.09
#2009-11-04| 530.13
#2009-11-05| 517.37
#2009-11-06| 529.73
#2009-11-09| 534.98
#2009-11-10| 537.06
#2009-11-11| 544.16
#2009-11-12| 532.66
#2009-11-13| 528.24
#2009-11-16| 543.79
#2009-11-17| 538.75
#2009-11-18| 552.23
#2009-11-19| 557.06
#2009-11-20| 554.99
#2009-11-23| 559.30
#2009-11-24| 548.70
#2009-11-25| 554.30
#2009-11-26| .
#2009-11-27| 518.26
#2009-11-30| 532.33
#2009-12-01| 542.77
#2009-12-02| 556.10
#2009-12-03| 564.57
#2009-12-04| 568.51
#2009-12-07| 574.85
#2009-12-08| 575.23
#2009-12-09| 578.85
#2009-12-10| 584.68
#2009-12-11| 583.10
#2009-12-14| 582.64
#2009-12-15| 580.66
#2009-12-16| 580.14
#2009-12-17| 565.91
#2009-12-18| 571.81
#2009-12-21| 569.81
#2009-12-22| 575.69
#2009-12-23| 577.83
#2009-12-24| 586.19
#2009-12-25| .
#2009-12-28| 584.78
#2009-12-29| 588.53
#2009-12-30| 602.25
#2009-12-31| 602.25
#2010-01-01| .
#2010-01-04| 617.56
#2010-01-05| 631.26
#2010-01-06| 647.39
#2010-01-07| 628.90
#2010-01-08| 635.97
#2010-01-11| 623.92
#2010-01-12| 630.43
#2010-01-13| 620.82
#2010-01-14| 644.97
#2010-01-15| 653.23
#2010-01-18| .
#2010-01-19| 640.51
#2010-01-20| 639.79
#2010-01-21| 653.06
#2010-01-22| 630.46
#2010-01-25| 638.69
#2010-01-26| 609.66
#2010-01-27| 600.50
#2010-01-28| 611.39
#2010-01-29| 587.47
#2010-02-01| 578.11
#2010-02-02| 579.45
#2010-02-03| 586.68
#2010-02-04| 585.63
#2010-02-05| 557.16
#2010-02-08| 557.66
#2010-02-09| 570.12
#2010-02-10| 568.11
#2010-02-11| 574.72
#2010-02-12| 570.72
#2010-02-15| .
#2010-02-16| 573.78
#2010-02-17| 595.02
#2010-02-18| 586.70
#2010-02-19| 570.41
#2010-02-22| 587.96
#2010-02-23| 582.50
#2010-02-24| 569.50
#2010-02-25| 554.43
#2010-02-26| 559.76
#2010-03-01| 559.76
#2010-03-02| 580.61
#2010-03-03| 585.03
#2010-03-04| 581.19
#2010-03-05| 591.94
#2010-03-08| 602.76
#2010-03-09| 599.66
#2010-03-10| 601.66
#2010-03-11| 598.63
#2010-03-12| 602.84
#2010-03-15| 594.43
#2010-03-16| 596.21
#2010-03-17| 620.43
#2010-03-18| 615.61
#2010-03-19| 621.93
#2010-03-22| 617.74
#2010-03-23| 624.96
#2010-03-24| 630.38
#2010-03-25| 628.10
#2010-03-26| 630.56
#2010-03-29| 633.29
#2010-03-30| 635.77
#2010-03-31| 636.48
#2010-04-01| 661.57
#2010-04-02| .
#2010-04-05| 681.62
#2010-04-06| 678.87
#2010-04-07| 673.77
#2010-04-08| 677.19
#2010-04-09| 673.24
#2010-04-12| 654.67
#2010-04-13| 651.43
#2010-04-14| 670.19
#2010-04-15| 677.64
#2010-04-16| 670.63
#2010-04-19| 649.01
#2010-04-20| 651.82
#2010-04-21| 678.22
#2010-04-22| 671.12
#2010-04-23| 665.89
#2010-04-26| 672.48
#2010-04-27| 666.68
#2010-04-28| 656.24
#2010-04-29| 660.70
#2010-04-30| 680.32
#2010-05-03| 659.23
#2010-05-04| 661.28
#2010-05-05| 661.28
#2010-05-06| 633.65
#2010-05-07| 613.16
#2010-05-10| 633.80
#2010-05-11| 622.69
#2010-05-12| 618.40
#2010-05-13| 645.01
#2010-05-14| 642.73
#2010-05-17| 611.09
#2010-05-18| 613.15
#2010-05-19| 594.68
#2010-05-20| 566.71
#2010-05-21| 566.71
#2010-05-24| 559.61
#2010-05-25| 531.54
#2010-05-26| 538.76
#2010-05-27| 565.10
#2010-05-28| 584.34
#2010-05-31| .
#2010-06-01| 569.29
#2010-06-02| 569.29
#2010-06-03| 584.38
#2010-06-04| 595.54
#2010-06-07| 574.27
#2010-06-08| 572.40
#2010-06-09| 554.27
#2010-06-10| 555.91
#2010-06-11| 572.87
#2010-06-14| 591.47
#2010-06-15| 585.66
#2010-06-16| 605.19
#2010-06-17| 604.80
#2010-06-18| 611.88
#2010-06-21| 633.41
#2010-06-22| 617.10
#2010-06-23| 607.46
#2010-06-24| 614.90
#2010-06-25| 592.59
#2010-06-28| 595.47
#2010-06-29| 584.59
#2010-06-30| 572.22
#2010-07-01| 564.09
#2010-07-02| 563.92
#2010-07-05| .
#2010-07-06| 576.05
#2010-07-07| 567.50
#2010-07-08| 578.79
#2010-07-09| 599.14
#2010-07-12| 599.98
#2010-07-13| 589.19
#2010-07-14| 611.14
#2010-07-15| 607.10
#2010-07-16| 593.76
#2010-07-19| 583.17
#2010-07-20| 589.11
#2010-07-21| 598.91
#2010-07-22| 588.79
#2010-07-23| 597.16
#2010-07-26| 607.95
#2010-07-27| 616.12
#2010-07-28| 618.24
#2010-07-29| 607.83
#2010-07-30| 600.96
#2010-08-02| 605.54
#2010-08-03| 610.40
#2010-08-04| 606.78
#2010-08-05| 606.06
#2010-08-06| 608.77
#2010-08-09| 610.60
#2010-08-10| 601.43
#2010-08-11| 581.34
#2010-08-12| 570.20
#2010-08-13| 582.67
#2010-08-16| 581.75
#2010-08-17| 588.09
#2010-08-18| 585.67
#2010-08-19| 593.50
#2010-08-20| 583.32
#2010-08-23| 584.14
#2010-08-24| 577.37
#2010-08-25| 567.01
#2010-08-26| 573.13
#2010-08-27| 565.77
#2010-08-30| 574.11
#2010-08-31| 557.96
#2010-09-01| 562.75
#2010-09-02| 570.64
#2010-09-03| 578.56
#2010-09-06| .
#2010-09-07| 589.69
#2010-09-08| 582.18
#2010-09-09| 578.92
#2010-09-10| 586.18
#2010-09-13| 590.20
#2010-09-14| 582.78
#2010-09-15| 583.51
#2010-09-16| 582.84
#2010-09-17| 598.31
#2010-09-20| 600.23
#2010-09-21| 600.23
#2010-09-22| 600.23
#2010-09-23| 600.23
#2010-09-24| 593.41
#2010-09-27| 594.22
#2010-09-28| 591.14
#2010-09-29| 609.45
#2010-09-30| 612.82
#2010-10-01| 620.53
#2010-10-04| 628.13
#2010-10-05| 621.71
#2010-10-06| 643.70
#2010-10-07| 632.27
#2010-10-08| 621.23
#2010-10-11| 615.49
#2010-10-12| 602.17
#2010-10-13| 609.31
#2010-10-14| 619.44
#2010-10-15| 623.85
#2010-10-18| 615.62
#2010-10-19| 604.92
#2010-10-20| 611.55
#2010-10-21| 618.21
#2010-10-22| 630.74
#2010-10-25| 632.11
#2010-10-26| 626.91
#2010-10-27| 611.42
#2010-10-28| 619.53
#2010-10-29| 605.74
#2010-11-01| 608.58
#2010-11-02| 605.67
#2010-11-03| 607.05
#2010-11-04| 625.62
#2010-11-05| 636.70
#2010-11-08| 634.40
#2010-11-09| 630.96
#2010-11-10| 641.71
#2010-11-11| 626.58
#2010-11-12| 619.45
#2010-11-15| 635.46
#2010-11-16| 637.75
#2010-11-17| 619.13
#2010-11-18| 628.88
#2010-11-19| 642.05
#2010-11-22| 666.86
#2010-11-23| 657.85
#2010-11-24| 660.00
#2010-11-25| .
#2010-11-26| 637.36
#2010-11-29| 640.61
#2010-11-30| 628.17
#2010-12-01| 629.90
#2010-12-02| 655.47
#2010-12-03| 676.92
#2010-12-06| 679.95
#2010-12-07| 687.24
#2010-12-08| 670.06
#2010-12-09| 692.82
#2010-12-10| 691.96
#2010-12-13| 696.87
#2010-12-14| 701.11
#2010-12-15| 683.29
#2010-12-16| 680.94
#2010-12-17| 689.37
#2010-12-20| 692.48
#2010-12-21| 691.59
#2010-12-22| 693.92
#2010-12-23| 696.04
#2010-12-24| .
#2010-12-27| 686.84
#2010-12-28| 699.50
#2010-12-29| 710.09
#2010-12-30| 721.42
#2010-12-31| 721.42
#2011-01-03| 738.57
#2011-01-04| 743.67
#2011-01-05| 731.25
#2011-01-06| 728.15
#2011-01-07| 722.36
#2011-01-10| 714.79
#2011-01-11| 711.08
#2011-01-12| 725.63
#2011-01-13| 725.05
#2011-01-14| 731.10
#2011-01-17| .
#2011-01-18| 749.12
#2011-01-19| 769.88
#2011-01-20| 754.13
#2011-01-21| 744.33
#2011-01-24| 749.01
#2011-01-25| 751.32
#2011-01-26| 767.45
#2011-01-27| 766.49
#2011-01-28| 779.03
#2011-01-31| 756.50
#2011-02-01| 760.76
#2011-02-02| 760.76
#2011-02-03| 760.76
#2011-02-04| 760.76
#2011-02-07| 762.05
#2011-02-08| 757.37
#2011-02-09| 752.35
#2011-02-10| 728.94
#2011-02-11| 705.44
#2011-02-14| 733.15
#2011-02-15| 736.92
#2011-02-16| 727.05
#2011-02-17| 733.73
#2011-02-18| 742.74
#2011-02-21| .
#2011-02-22| 716.09
#2011-02-23| 713.89
#2011-02-24| 706.03
#2011-02-25| 710.41
#2011-02-28| 708.08
#2011-03-01| 708.08
#2011-03-02| 703.99
#2011-03-03| 715.26
#2011-03-04| 733.18
#2011-03-07| 707.30
#2011-03-08| 704.94
#2011-03-09| 700.50
#2011-03-10| 679.85
#2011-03-11| 675.92
#2011-03-14| 699.94
#2011-03-15| 669.57
#2011-03-16| 687.41
#2011-03-17| 685.02
#2011-03-18| 690.43
#2011-03-21| 692.71
#2011-03-22| 685.06
#2011-03-23| 685.56
#2011-03-24| 691.92
#2011-03-25| 714.47
#2011-03-28| 719.34
#2011-03-29| 721.36
#2011-03-30| 733.37
#2011-03-31| 742.44
#2011-04-01| 756.93
#2011-04-04| 763.03
#2011-04-05| 763.07
#2011-04-06| 752.77
#2011-04-07| 742.79
#2011-04-08| 737.29
#2011-04-11| 735.90
#2011-04-12| 718.49
#2011-04-13| 736.21
#2011-04-14| 740.01
#2011-04-15| 732.83
#2011-04-18| 718.12
#2011-04-19| 722.49
#2011-04-20| 758.59
#2011-04-21| 772.62
#2011-04-22| .
#2011-04-25| 748.95
#2011-04-26| 746.82
#2011-04-27| 767.29
#2011-04-28| 757.76
#2011-04-29| 751.29
#2011-05-02| 782.73
#2011-05-03| 781.89
#2011-05-04| 758.56
#2011-05-05| 758.56
#2011-05-06| 741.65
#2011-05-09| 741.02
#2011-05-10| 741.02
#2011-05-11| 748.95
#2011-05-12| 735.95
#2011-05-13| 754.48
#2011-05-16| 740.59
#2011-05-17| 731.98
#2011-05-18| 731.91
#2011-05-19| 720.34
#2011-05-20| 724.29
#2011-05-23| 702.59
#2011-05-24| 701.20
#2011-05-25| 688.08
#2011-05-26| 713.91
#2011-05-27| 725.96
#2011-05-30| .
#2011-05-31| 731.25
#2011-06-01| 735.51
#2011-06-02| 712.00
#2011-06-03| 712.80
#2011-06-06| 712.80
#2011-06-07| 715.00
#2011-06-08| 712.21
#2011-06-09| 702.66
#2011-06-10| 688.98
#2011-06-13| 686.75
#2011-06-14| 694.67
#2011-06-15| 695.63
#2011-06-16| 679.50
#2011-06-17| 660.18
#2011-06-20| 648.98
#2011-06-21| 663.82
#2011-06-22| 676.72
#2011-06-23| 675.95
#2011-06-24| 692.44
#2011-06-27| 672.43
#2011-06-28| 669.01
#2011-06-29| 674.84
#2011-06-30| 676.07
#2011-07-01| 699.36
#2011-07-04| .
#2011-07-05| 730.37
#2011-07-06| 726.75
#2011-07-07| 716.29
#2011-07-08| 725.19
#2011-07-11| 713.00
#2011-07-12| 692.55
#2011-07-13| 691.07
#2011-07-14| 681.94
#2011-07-15| 685.04
#2011-07-18| 672.92
#2011-07-19| 683.08
#2011-07-20| 707.04
#2011-07-21| 702.17
#2011-07-22| 708.48
#2011-07-25| 702.49
#2011-07-26| 711.31
#2011-07-27| 708.31
#2011-07-28| 700.27
#2011-07-29| 701.66
#2011-08-01| 726.82
#2011-08-02| 713.60
#2011-08-03| 690.58
#2011-08-04| 679.16
#2011-08-05| 649.15
#2011-08-08| 610.94
#2011-08-09| 574.44
#2011-08-10| 586.82
#2011-08-11| 583.44
#2011-08-12| 575.68
#2011-08-15| 575.68
#2011-08-16| 610.42
#2011-08-17| 609.57
#2011-08-18| 580.99
#2011-08-19| 547.90
#2011-08-22| 556.85
#2011-08-23| 582.22
#2011-08-24| 569.60
#2011-08-25| 580.42
#2011-08-26| 585.61
#2011-08-29| 598.96
#2011-08-30| 606.08
#2011-08-31| 614.55
#2011-09-01| 633.22
#2011-09-02| 632.54
#2011-09-05| .
#2011-09-06| 591.89
#2011-09-07| 628.84
#2011-09-08| 637.37
#2011-09-09| 626.92
#2011-09-12| 626.92
#2011-09-13| 626.92
#2011-09-14| 589.69
#2011-09-15| 599.45
#2011-09-16| 621.06
#2011-09-19| 609.70
#2011-09-20| 612.04
#2011-09-21| 614.66
#2011-09-22| 584.67
#2011-09-23| 562.10
#2011-09-26| 553.92
#2011-09-27| 587.09
#2011-09-28| 591.29
#2011-09-29| 611.21
#2011-09-30| 608.95
#2011-10-03| 608.95
#2011-10-04| 592.59
#2011-10-05| 597.62
#2011-10-06| 610.81
#2011-10-07| 619.24
#2011-10-10| 634.47
#2011-10-11| 642.46
#2011-10-12| 653.74
#2011-10-13| 655.27
#2011-10-14| 656.98
#2011-10-17| 670.14
#2011-10-18| 661.82
#2011-10-19| 674.20
#2011-10-20| 669.89
#2011-10-21| 681.80
#2011-10-24| 706.74
#2011-10-25| 710.30
#2011-10-26| 702.58
#2011-10-27| 705.99
#2011-10-28| 720.86
#2011-10-31| 731.84
#2011-11-01| 741.78
#2011-11-02| 726.97
#2011-11-03| 713.40
#2011-11-04| 755.55
#2011-11-07| 744.30
#2011-11-08| 725.84
#2011-11-09| 736.46
#2011-11-10| 691.20
#2011-11-11| 725.15
#2011-11-14| 739.04
#2011-11-15| 735.44
#2011-11-16| 717.71
#2011-11-17| 729.47
#2011-11-18| 711.01
#2011-11-21| 699.32
#2011-11-22| 707.20
#2011-11-23| 679.97
#2011-11-24| .
#2011-11-25| 679.85
#2011-11-28| 708.47
#2011-11-29| 733.55
#2011-11-30| 731.77
#2011-12-01| 776.53
#2011-12-02| 760.83
#2011-12-05| 773.20
#2011-12-06| 758.86
#2011-12-07| 767.40
#2011-12-08| 768.77
#2011-12-09| 747.17
#2011-12-12| 768.03
#2011-12-13| 745.88
#2011-12-14| 735.71
#2011-12-15| 717.36
#2011-12-16| 734.65
#2011-12-19| 695.67
#2011-12-20| 705.48
#2011-12-21| 745.94
#2011-12-22| 737.08
#2011-12-23| 750.31
#2011-12-26| .
#2011-12-27| 743.16
#2011-12-28| 740.99
#2011-12-29| 746.10
#2011-12-30| 746.10
#2012-01-02| .
#2012-01-03| 781.26
#2012-01-04| 770.14
#2012-01-05| 755.30
#2012-01-06| 741.03
#2012-01-09| 727.16
#2012-01-10| 739.46
#2012-01-11| 733.57
#2012-01-12| 737.08
#2012-01-13| 755.11
#2012-01-16| .
#2012-01-17| 752.46
#2012-01-18| 751.85
#2012-01-19| 782.61
#2012-01-20| 803.97
#2012-01-23| 803.97
#2012-01-24| 803.97
#2012-01-25| 813.51
#2012-01-26| 813.70
#2012-01-27| 816.64
#2012-01-30| 807.38
#2012-01-31| 807.87
#2012-02-01| 792.77
#2012-02-02| 800.45
#2012-02-03| 789.26
#2012-02-06| 791.96
#2012-02-07| 801.11
#2012-02-08| 803.78
#2012-02-09| 801.34
#2012-02-10| 783.50
#2012-02-13| 797.19
#2012-02-14| 797.26
#2012-02-15| 832.25
#2012-02-16| 821.47
#2012-02-17| 849.36
#2012-02-20| .
#2012-02-21| 852.61
#2012-02-22| 861.68
#2012-02-23| 839.11
#2012-02-24| 853.01
#2012-02-27| 843.91
#2012-02-28| 858.93
#2012-02-29| 876.72
#2012-03-01| 876.72
#2012-03-02| 867.81
#2012-03-05| 856.90
#2012-03-06| 853.81
#2012-03-07| 846.95
#2012-03-08| 857.71
#2012-03-09| 886.04
#2012-03-12| 869.76
#2012-03-13| 880.02
#2012-03-14| 892.65
#2012-03-15| 893.42
#2012-03-16| 889.50
#2012-03-19| 905.73
#2012-03-20| 906.97
#2012-03-21| 890.84
#2012-03-22| 899.24
#2012-03-23| 898.65
#2012-03-26| 900.14
#2012-03-27| 929.54
#2012-03-28| 921.85
#2012-03-29| 904.81
#2012-03-30| 904.51
#2012-04-02| 921.47
#2012-04-03| 947.85
#2012-04-04| 927.55
#2012-04-05| 938.52
#2012-04-06| .
#2012-04-09| 914.60
#2012-04-10| 907.09
#2012-04-11| 907.09
#2012-04-12| 887.39
#2012-04-13| 897.64
#2012-04-16| 888.53
#2012-04-17| 876.95
#2012-04-18| 902.87
#2012-04-19| 911.53
#2012-04-20| 892.76
#2012-04-23| 890.90
#2012-04-24| 887.21
#2012-04-25| 900.45
#2012-04-26| 923.10
#2012-04-27| 941.46
#2012-04-30| 952.31
#2012-05-01| 952.31
#2012-05-02| 962.93
#2012-05-03| 955.62
#2012-05-04| 932.99
#2012-05-07| 912.69
#2012-05-08| 912.73
#2012-05-09| 905.64
#2012-05-10| 901.62
#2012-05-11| 881.68
#2012-05-14| 885.68
#2012-05-15| 873.56
#2012-05-16| 815.03
#2012-05-17| 817.80
#2012-05-18| 777.64
#2012-05-21| 802.18
#2012-05-22| 825.44
#2012-05-23| 804.89
#2012-05-24| 801.69
#2012-05-25| 796.36
#2012-05-28| .
#2012-05-29| 814.65
#2012-05-30| 809.37
#2012-05-31| 799.87
#2012-06-01| 811.71
#2012-06-04| 781.69
#2012-06-05| 787.01
#2012-06-06| 787.01
#2012-06-07| 831.82
#2012-06-08| 819.76
#2012-06-11| 841.33
#2012-06-12| 833.60
#2012-06-13| 843.74
#2012-06-14| 840.98
#2012-06-15| 817.24
#2012-06-18| 836.76
#2012-06-19| 840.24
#2012-06-20| 852.62
#2012-06-21| 838.62
#2012-06-22| 806.93
#2012-06-25| 773.93
#2012-06-26| 779.14
#2012-06-27| 795.84
#2012-06-28| 800.50
#2012-06-29| 828.68
#2012-07-02| 812.40
#2012-07-03| 821.93
#2012-07-04| .
#2012-07-05| 831.57
#2012-07-06| 817.02
#2012-07-09| 794.18
#2012-07-10| 790.69
#2012-07-11| 786.34
#2012-07-12| 761.31
#2012-07-13| 789.11
#2012-07-16| 796.08
#2012-07-17| 805.07
#2012-07-18| 794.93
#2012-07-19| 821.64
#2012-07-20| 820.83
#2012-07-23| 799.58
#2012-07-24| 805.54
#2012-07-25| 790.45
#2012-07-26| 800.65
#2012-07-27| 845.67
#2012-07-30| 868.39
#2012-07-31| 897.46
#2012-08-01| 894.41
#2012-08-02| 869.54
#2012-08-03| 854.98
#2012-08-06| 890.81
#2012-08-07| 887.50
#2012-08-08| 904.09
#2012-08-09| 917.49
#2012-08-10| 916.32
#2012-08-13| 901.93
#2012-08-14| 916.43
#2012-08-15| 916.43
#2012-08-16| 912.12
#2012-08-17| 886.18
#2012-08-20| 879.83
#2012-08-21| 885.33
#2012-08-22| 872.34
#2012-08-23| 887.58
#2012-08-24| 874.32
#2012-08-27| 823.31
#2012-08-28| 829.09
#2012-08-29| 851.02
#2012-08-30| 840.85
#2012-08-31| 850.57
#2012-09-03| .
#2012-09-04| 846.66
#2012-09-05| 827.95
#2012-09-06| 834.92
#2012-09-07| 871.31
#2012-09-10| 870.58
#2012-09-11| 873.78
#2012-09-12| 898.58
#2012-09-13| 899.34
#2012-09-14| 931.77
#2012-09-17| 918.72
#2012-09-18| 916.98
#2012-09-19| 921.15
#2012-09-20| 901.01
#2012-09-21| 911.17
#2012-09-24| 924.84
#2012-09-25| 920.56
#2012-09-26| 915.76
#2012-09-27| 927.81
#2012-09-28| 940.46
#2012-10-01| 940.46
#2012-10-02| 949.85
#2012-10-03| 949.85
#2012-10-04| 946.78
#2012-10-05| 951.95
#2012-10-08| 952.25
#2012-10-09| 951.43
#2012-10-10| 919.99
#2012-10-11| 909.15
#2012-10-12| 905.86
#2012-10-15| 908.71
#2012-10-16| 931.02
#2012-10-17| 937.29
#2012-10-18| 936.25
#2012-10-19| 916.64
#2012-10-22| 924.37
#2012-10-23| 923.94
#2012-10-24| 918.97
#2012-10-25| 937.75
#2012-10-26| 914.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 937.84
#2012-11-01| 930.94
#2012-11-02| 950.59
#2012-11-05| 959.37
#2012-11-06| 964.55
#2012-11-07| 977.58
#2012-11-08| 968.17
#2012-11-09| 961.08
#2012-11-12| 961.81
#2012-11-13| 961.78
#2012-11-14| 969.56
#2012-11-15| 952.81
#2012-11-16| 932.01
#2012-11-19| 953.14
#2012-11-20| 980.69
#2012-11-21| 989.06
#2012-11-22| .
#2012-11-23|1021.19
#2012-11-26|1002.96
#2012-11-27|1008.95
#2012-11-28|1003.48
#2012-11-29|1005.61
#2012-11-30|1000.00
#2012-12-03|1015.79
#2012-12-04|1016.89
#2012-12-05|1032.81
#2012-12-06|1026.09
#2012-12-07|1045.09
#2012-12-10|1054.61
#2012-12-11|1047.60
#2012-12-12|1054.50
#2012-12-13|1083.44
#2012-12-14|1070.22
#2012-12-17|1061.69
#2012-12-18|1069.31
#2012-12-19|1069.31
#2012-12-20|1057.35
#2012-12-21|1022.00
#2012-12-24|1040.43
#2012-12-25|1040.43
#2012-12-26|1037.86
#2012-12-27|1055.94
#2012-12-28|1073.32
#2012-12-31|1073.32
#2013-01-01|1073.32
#2013-01-02|1113.97
#2013-01-03|1097.09
#2013-01-04|1084.33
#2013-01-07|1083.57
#2013-01-08|1072.90
#2013-01-09|1072.98
#2013-01-10|1093.13
#2013-01-11|1100.76
#2013-01-14|1109.49
#2013-01-15|1082.03
#2013-01-16|1068.24
#2013-01-17|1056.45
#2013-01-18|1064.61
#2013-01-21|1046.39
#2013-01-22|1062.05
#2013-01-23|1052.44
#2013-01-24|1036.51
#2013-01-25|1009.66
#2013-01-28| 966.83
#2013-01-29| 996.52
#2013-01-30|1012.67
#2013-01-31|1014.25
#2013-02-01|1002.92
#2013-02-04|1012.44
#2013-02-05|1005.37
#2013-02-06|1002.60
#2013-02-07| 999.50
#2013-02-08|1017.77
#2013-02-11|1017.77
#2013-02-12|1026.53
#2013-02-13|1044.49
#2013-02-14|1049.94
#2013-02-15|1060.84
#2013-02-18|1052.17
#2013-02-19|1055.43
#2013-02-20|1094.06
#2013-02-21|1088.49
#2013-02-22|1079.48
#2013-02-25|1076.12
#2013-02-26|1071.83
#2013-02-27|1074.68
#2013-02-28|1086.33
#2013-03-01|1086.33
#2013-03-04|1074.23
#2013-03-05|1088.68
#2013-03-06|1101.70
#2013-03-07|1073.79
#2013-03-08|1060.51
#2013-03-11|1060.65
#2013-03-12|1051.21
#2013-03-13|1069.43
#2013-03-14|1056.33
#2013-03-15|1031.93
#2013-03-18|1015.16
#2013-03-19|1038.95
#2013-03-20|1020.19
#2013-03-21|1015.56
#2013-03-22|1021.53
#2013-03-25|1035.19
#2013-03-26|1043.99
#2013-03-27|1042.91
#2013-03-28|1038.86
#2013-03-29|1038.11
#2013-04-01|1051.70
#2013-04-02|1038.22
#2013-04-03|1044.58
#2013-04-04|1037.34
#2013-04-05|1015.82
#2013-04-08| 983.23
#2013-04-09| 980.77
#2013-04-10| 991.23
#2013-04-11|1026.24
#2013-04-12|1031.80
#2013-04-15|1039.37
#2013-04-16|1062.48
#2013-04-17|1048.29
#2013-04-18|1016.39
#2013-04-19|1034.16
#2013-04-22|1041.67
#2013-04-23|1040.33
#2013-04-24|1047.56
#2013-04-25|1052.18
#2013-04-26|1054.67
#2013-04-29|1057.99
#2013-04-30|1072.54
#2013-05-01|1072.54
#2013-05-02|1065.67
#2013-05-03|1076.19
#2013-05-06|1066.16
#2013-05-07|1068.74
#2013-05-08|1074.51
#2013-05-09|1067.48
#2013-05-10|1048.89
#2013-05-13|1046.77
#2013-05-14|1056.68
#2013-05-15|1057.01
#2013-05-16|1086.18
#2013-05-17|1086.18
#2013-05-20|1088.30
#2013-05-21|1098.19
#2013-05-22|1100.85
#2013-05-23|1081.45
#2013-05-24|1085.44
#2013-05-27|1093.66
#2013-05-28|1096.72
#2013-05-29|1105.10
#2013-05-30|1095.95
#2013-05-31|1097.02
#2013-06-03|1086.65
#2013-06-04|1087.39
#2013-06-05|1072.72
#2013-06-06|1072.72
#2013-06-07|1055.22
#2013-06-10|1076.16
#2013-06-11|1073.15
#2013-06-12|1059.85
#2013-06-13|1039.65
#2013-06-14|1040.80
#2013-06-17|1018.74
#2013-06-18|1041.65
#2013-06-19|1034.59
#2013-06-20| 994.45
#2013-06-21| 984.35
#2013-06-24| 948.78
#2013-06-25| 929.75
#2013-06-26| 954.52
#2013-06-27| 977.70
#2013-06-28|1005.77
#2013-07-01|1018.26
#2013-07-02| 984.85
#2013-07-03| 971.93
#2013-07-04| 978.53
#2013-07-05| 967.77
#2013-07-08| 950.40
#2013-07-09| 980.38
#2013-07-10| 959.50
#2013-07-11|1001.93
#2013-07-12|1001.43
#2013-07-15| 998.20
#2013-07-16|1006.20
#2013-07-17|1008.07
#2013-07-18|1002.40
#2013-07-19| 989.37
#2013-07-22| 982.56
#2013-07-23| 995.16
#2013-07-24|1000.42
#2013-07-25| 999.42
#2013-07-26|1017.95
#2013-07-29| 995.78
#2013-07-30| 999.48
#2013-07-31| 995.37
#2013-08-01|1007.57
#2013-08-02|1008.06
#2013-08-05|1020.93
#2013-08-06|1020.93
#2013-08-07|1000.05
#2013-08-08| 995.48
#2013-08-09|1001.37
#2013-08-12|1001.28
#2013-08-13|1026.89
#2013-08-14|1042.44
#2013-08-15|1042.44
#2013-08-16|1038.81
#2013-08-19|1036.09
#2013-08-20|1024.56
#2013-08-21|1017.34
#2013-08-22| 995.67
#2013-08-23|1018.53
#2013-08-26|1029.11
#2013-08-27|1010.72
#2013-08-28|1003.92
#2013-08-29|1010.35
#2013-08-30|1018.93
#2013-09-02|1033.74
#2013-09-03|1034.02
#2013-09-04|1037.52
#2013-09-05|1027.53
#2013-09-06|1011.52
#2013-09-09|1043.62
#2013-09-10|1056.81
#2013-09-11|1052.66
#2013-09-12|1047.85
#2013-09-13|1049.49
#2013-09-16|1062.88
#2013-09-17|1068.35
#2013-09-18|1068.35
#2013-09-19|1068.35
#2013-09-20|1068.35
#2013-09-23|1092.26
#2013-09-24|1097.95
#2013-09-25|1089.30
#2013-09-26|1099.88
#2013-09-27|1104.39
#2013-09-30|1096.45
#2013-10-01|1091.06
#2013-10-02|1103.04
#2013-10-03|1103.04
#2013-10-04|1114.52
#2013-10-07|1115.26
#2013-10-08|1125.67
#2013-10-09|1125.67
#2013-10-10|1135.23
#2013-10-11|1147.02
#2013-10-14|1145.30
#2013-10-15|1182.41
#2013-10-16|1157.02
#2013-10-17|1172.19
#2013-10-18|1205.49
#2013-10-21|1215.21
#2013-10-22|1194.76
#2013-10-23|1173.83
#2013-10-24|1175.39
#2013-10-25|1160.35
#2013-10-28|1186.12
#2013-10-29|1165.98
#2013-10-30|1182.51
#2013-10-31|1146.60
#2013-11-01|1169.24
#2013-11-04|1152.28
#2013-11-05|1148.97
#2013-11-06|1139.05
#2013-11-07|1134.19
#2013-11-08|1106.51
#2013-11-11|1093.20
#2013-11-12|1127.88
#2013-11-13|1106.14
#2013-11-14|1136.61
#2013-11-15|1166.18
#2013-11-18|1170.02
#2013-11-19|1163.84
#2013-11-20|1155.45
#2013-11-21|1139.50
#2013-11-22|1157.97
#2013-11-25|1171.18
#2013-11-26|1179.89
#2013-11-27|1207.04
#2013-11-28|1245.25
#2013-11-29|1243.61
#2013-12-02|1241.17
#2013-12-03|1219.33
#2013-12-04|1209.38
#2013-12-05|1205.37
#2013-12-06|1248.09
#2013-12-09|1263.60
#2013-12-10|1265.40
#2013-12-11|1271.63
#2013-12-12|1262.69
#2013-12-13|1258.82
#2013-12-16|1266.58
#2013-12-17|1275.47
#2013-12-18|1252.12
#2013-12-19|1243.26
#2013-12-20|1253.01
#2013-12-23|1275.80
#2013-12-24|1275.75
#2013-12-25|1275.75
#2013-12-26|1253.34
#2013-12-27|1283.77
#2013-12-30|1282.23
#2013-12-31|1282.23
#2014-01-01|1282.23
#2014-01-02|1266.43
#2014-01-03|1256.01
#2014-01-06|1264.54
#2014-01-07|1269.79
#2014-01-08|1289.73
#2014-01-09|1273.56
#2014-01-10|1284.14
#2014-01-13|1271.39
#2014-01-14|1267.07
#2014-01-15|1264.99
#2014-01-16|1279.27
#2014-01-17|1274.55
#2014-01-20|1284.53
#2014-01-21|1272.11
#2014-01-22|1273.01
#2014-01-23|1253.06
#2014-01-24|1235.65
#2014-01-27|1198.82
#2014-01-28|1229.17
#2014-01-29|1255.50
#2014-01-30|1255.50
#2014-01-31|1255.54
#2014-02-03|1240.65
#2014-02-04|1214.83
#2014-02-05|1232.88
#2014-02-06|1287.30
#2014-02-07|1314.07
#2014-02-10|1307.17
#2014-02-11|1307.52
#2014-02-12|1329.72
#2014-02-13|1332.52
#2014-02-14|1330.35
#2014-02-17|1330.52
#2014-02-18|1328.85
#2014-02-19|1331.06
#2014-02-20|1278.00
#2014-02-21|1297.17
#2014-02-24|1276.17
#2014-02-25|1306.08
#2014-02-26|1335.67
#2014-02-27|1346.14
#2014-02-28|1356.63
#2014-03-03|1349.17
#2014-03-04|1351.75
#2014-03-05|1382.09
#2014-03-06|1381.08
#2014-03-07|1378.74
#2014-03-10|1373.75
#2014-03-11|1374.43
#2014-03-12|1335.49
#2014-03-13|1365.60
#2014-03-14|1347.07
#2014-03-17|1337.78
#2014-03-18|1342.80
#2014-03-19|1361.40
#2014-03-20|1344.13
#2014-03-21|1354.40
#2014-03-24|1368.82
#2014-03-25|1330.15
#2014-03-26|1353.20
#2014-03-27|1329.71
#2014-03-28|1330.37
#2014-03-31|1323.69
#2014-04-01|1352.87
#2014-04-02|1374.46
#2014-04-03|1366.51
#2014-04-04|1373.12
#2014-04-07|1337.00
#2014-04-08|1339.41
#2014-04-09|1364.11
#2014-04-10|1379.66
#2014-04-11|1363.61
#2014-04-14|1362.16
#2014-04-15|1359.51
#2014-04-16|1377.08
#2014-04-17|1372.08
#2014-04-18|1400.92
#2014-04-21|1407.79
#2014-04-22|1438.77
#2014-04-23|1436.88
#2014-04-24|1434.16
#2014-04-25|1404.12
#2014-04-28|1398.99
#2014-04-29|1394.59
#2014-04-30|1398.93
#2014-05-01|1398.93
#2014-05-02|1409.13
#2014-05-05|1409.13
#2014-05-06|1409.13
#2014-05-07|1414.15
#2014-05-08|1392.55
#2014-05-09|1393.17
#2014-05-12|1414.05
#2014-05-13|1443.56
#2014-05-14|1451.08
#2014-05-15|1452.16
#2014-05-16|1451.32
#2014-05-19|1426.95
#2014-05-20|1447.76
#2014-05-21|1459.34
#2014-05-22|1475.67
#2014-05-23|1472.28
#2014-05-26|1453.76
#2014-05-27|1462.21
#2014-05-28|1491.61
#2014-05-29|1487.87
#2014-05-30|1487.43
#2014-06-02|1487.24
#2014-06-03|1486.33
#2014-06-04|1486.33
#2014-06-05|1498.37
#2014-06-06|1498.37
#2014-06-09|1515.04
#2014-06-10|1551.62
#2014-06-11|1553.24
#2014-06-12|1559.98
#2014-06-13|1549.15
#2014-06-16|1565.97
#2014-06-17|1574.90
#2014-06-18|1565.90
#2014-06-19|1596.96
#2014-06-20|1584.01
#2014-06-23|1603.29
#2014-06-24|1624.13
#2014-06-25|1610.91
#2014-06-26|1621.39
#2014-06-27|1599.82
#2014-06-30|1621.50
#2014-07-01|1636.31
#2014-07-02|1666.92
#2014-07-03|1668.49
#2014-07-04|1653.88
#2014-07-07|1670.79
#2014-07-08|1678.58
#2014-07-09|1630.26
#2014-07-10|1623.38
#2014-07-11|1597.34
#2014-07-14|1618.95
#2014-07-15|1618.26
#2014-07-16|1605.55
#2014-07-17|1614.18
#2014-07-18|1608.05
#2014-07-21|1592.96
#2014-07-22|1620.65
#2014-07-23|1582.18
#2014-07-24|1550.08
#2014-07-25|1557.20
#2014-07-28|1536.56
#2014-07-29|1487.40
#2014-07-30|1541.22
#2014-07-31|1510.96
#2014-08-01|1525.18
#2014-08-04|1567.15
#2014-08-05|1554.25
#2014-08-06|1524.68
#2014-08-07|1506.27
#2014-08-08|1512.72
#2014-08-11|1520.60
#2014-08-12|1522.53
#2014-08-13|1554.43
#2014-08-14|1559.48
#2014-08-15|1559.48
#2014-08-18|1572.48
#2014-08-19|1582.40
#2014-08-20|1592.22
#2014-08-21|1577.02
#2014-08-22|1592.72
#2014-08-25|1605.91
#2014-08-26|1607.52
#2014-08-27|1599.62
#2014-08-28|1593.95
#2014-08-29|1590.63
#2014-09-01|1574.51
#2014-09-02|1561.08
#2014-09-03|1514.52
#2014-09-04|1520.42
#2014-09-05|1511.83
#2014-09-08|1511.83
#2014-09-09|1511.83
#2014-09-10|1511.83
#2014-09-11|1495.10
#2014-09-12|1506.25
#2014-09-15|1474.47
#2014-09-16|1498.20
#2014-09-17|1525.43
#2014-09-18|1526.26
#2014-09-19|1540.07
#2014-09-22|1531.66
#2014-09-23|1551.99
#2014-09-24|1586.64
#2014-09-25|1574.26
#2014-09-26|1592.95
#2014-09-29|1598.53
#2014-09-30|1564.90
#2014-10-01|1542.19
#2014-10-02|1543.78
#2014-10-03|1543.78
#2014-10-06|1493.00
#2014-10-07|1493.43
#2014-10-08|1492.26
#2014-10-09|1492.26
#2014-10-10|1439.50
#2014-10-13|1427.04
#2014-10-14|1456.04
#2014-10-15|1476.89
#2014-10-16|1496.00
#2014-10-17|1458.57
#2014-10-20|1500.63
#2014-10-21|1525.69
#2014-10-22|1558.43
#2014-10-23|1543.65
#2014-10-24|1528.17
#2014-10-27|1518.54
#2014-10-28|1554.48
#2014-10-29|1547.55
#2014-10-30|1514.71
#2014-10-31|1502.74
#2014-11-03|1499.90
#2014-11-04|1493.93
#2014-11-05|1482.36
#2014-11-06|1468.54
#2014-11-07|1452.89
#2014-11-10|1471.95
#2014-11-11|1474.24
#2014-11-12|1480.86
#2014-11-13|1481.43
#2014-11-14|1475.68
#2014-11-17|1439.71
#2014-11-18|1456.47
#2014-11-19|1461.81
#2014-11-20|1452.37
#2014-11-21|1436.28
#2014-11-24|1435.72
#2014-11-25|1464.65
#2014-11-26|1469.54
#2014-11-27|1460.88
#2014-11-28|1460.14
#2014-12-01|1434.42
#2014-12-02|1437.56
#2014-12-03|1432.56
#2014-12-04|1441.96
#2014-12-05|1446.13
#2014-12-08|1436.87
#2014-12-09|1450.57
#2014-12-10|1436.35
#2014-12-11|1403.10
#2014-12-12|1412.65
#2014-12-15|1424.90
#2014-12-16|1426.01
#2014-12-17|1416.21
#2014-12-18|1415.44
#2014-12-19|1444.60
#2014-12-22|1453.13
#2014-12-23|1436.26
#2014-12-24|1434.13
#2014-12-25|1434.13
#2014-12-26|1425.60
#2014-12-29|1440.50
#2014-12-30|1427.66
#2014-12-31|1427.66
#2015-01-01|1427.66
#2015-01-02|1446.57
#2015-01-05|1453.43
#2015-01-06|1466.86
#2015-01-07|1463.32
#2015-01-08|1511.83
#2015-01-09|1526.72
#2015-01-12|1543.10
#2015-01-13|1508.93
#2015-01-14|1515.91
#2015-01-15|1553.21
#2015-01-16|1533.84
#2015-01-19|1524.57
#2015-01-20|1519.97
#2015-01-21|1535.85
#2015-01-22|1503.01
#2015-01-23|1526.15
#2015-01-26|1540.27
#2015-01-27|1550.77
#2015-01-28|1553.28
#2015-01-29|1499.72
#2015-01-30|1490.15
#2015-02-02|1455.10
#2015-02-03|1462.69
#2015-02-04|1497.65
#2015-02-05|1473.45
#2015-02-06|1456.89
#2015-02-09|1424.77
#2015-02-10|1410.55
#2015-02-11|1442.48
#2015-02-12|1430.02
#2015-02-13|1443.92
#2015-02-16|1435.11
#2015-02-17|1420.65
#2015-02-18|1420.65
#2015-02-19|1420.65
#2015-02-20|1420.65
#2015-02-23|1399.70
#2015-02-24|1405.64
#2015-02-25|1403.74
#2015-02-26|1400.36
#2015-02-27|1418.88
#2015-03-02|1399.82
#2015-03-03|1407.11
#2015-03-04|1411.78
#2015-03-05|1409.46
#2015-03-06|1415.37
#2015-03-09|1365.99
#2015-03-10|1327.40
#2015-03-11|1305.88
#2015-03-12|1305.01
#2015-03-13|1322.93
#2015-03-16|1339.59
#2015-03-17|1360.46
#2015-03-18|1349.52
#2015-03-19|1363.31
#2015-03-20|1376.25
#2015-03-23|1408.83
#2015-03-24|1415.45
#2015-03-25|1423.82
#2015-03-26|1386.24
#2015-03-27|1390.45
#2015-03-30|1391.95
#2015-03-31|1377.17
#2015-04-01|1378.30
#2015-04-02|1368.85
#2015-04-03|1380.59
#2015-04-06|1377.92
#2015-04-07|1362.10
#2015-04-08|1343.22
#2015-04-09|1339.97
#2015-04-10|1357.25
#2015-04-13|1350.42
#2015-04-14|1362.86
#2015-04-15|1371.75
#2015-04-16|1400.17
#2015-04-17|1402.00
#2015-04-20|1403.65
#2015-04-21|1409.40
#2015-04-22|1411.67
#2015-04-23|1432.45
#2015-04-24|1431.08
#2015-04-27|1436.10
#2015-04-28|1456.35
#2015-04-29|1452.80
#2015-04-30|1416.55
#2015-05-01|1416.55
#2015-05-04|1382.13
#2015-05-05|1382.13
#2015-05-06|1359.69
#2015-05-07|1355.40
#2015-05-08|1361.16
#2015-05-11|1360.89
#2015-05-12|1348.12
#2015-05-13|1342.97
#2015-05-14|1369.29
#2015-05-15|1380.31
#2015-05-18|1388.36
#2015-05-19|1398.67
#2015-05-20|1401.35
#2015-05-21|1388.19
#2015-05-22|1421.22
#2015-05-25|1412.03
#2015-05-26|1411.41
#2015-05-27|1404.55
#2015-05-28|1435.24
#2015-05-29|1456.63
#2015-06-01|1450.28
#2015-06-02|1449.15
#2015-06-03|1430.21
#2015-06-04|1385.88
#2015-06-05|1381.06
#2015-06-08|1368.74
#2015-06-09|1369.05
#2015-06-10|1356.22
#2015-06-11|1345.92
#2015-06-12|1350.33
#2015-06-15|1347.00
#2015-06-16|1319.19
#2015-06-17|1331.86
#2015-06-18|1336.38
#2015-06-19|1343.40
#2015-06-22|1353.68
#2015-06-23|1349.19
#2015-06-24|1344.36
#2015-06-25|1348.05
#2015-06-26|1332.44
#2015-06-29|1317.41
#2015-06-30|1330.51
#2015-07-01|1340.32
#2015-07-02|1319.59
#2015-07-03|1323.77
#2015-07-06|1287.52
#2015-07-07|1294.98
#2015-07-08|1279.28
#2015-07-09|1280.70
#2015-07-10|1286.13
#2015-07-13|1293.83
#2015-07-14|1254.46
#2015-07-15|1262.92
#2015-07-16|1281.94
#2015-07-17|1296.58
#2015-07-20|1287.78
#2015-07-21|1288.19
#2015-07-22|1274.18
#2015-07-23|1260.44
#2015-07-24|1249.02
#2015-07-27|1220.60
#2015-07-28|1219.31
#2015-07-29|1218.38
#2015-07-30|1138.37
#2015-07-31|1165.08
#2015-08-03|1155.01
#2015-08-04|1181.43
#2015-08-05|1167.83
#2015-08-06|1164.80
#2015-08-07|1153.88
#2015-08-10|1154.61
#2015-08-11|1139.39
#2015-08-12|1128.40
#2015-08-13|1160.89
#2015-08-14|1160.89
#2015-08-17|1128.04
#2015-08-18|1109.93
#2015-08-19|1080.25
#2015-08-20|1065.81
#2015-08-21|1033.12
#2015-08-24|1001.22
#2015-08-25|1031.75
#2015-08-26|1053.17
#2015-08-27|1075.19
#2015-08-28|1117.95
#2015-08-31|1108.66
#2015-09-01|1093.56
#2015-09-02|1076.97
#2015-09-03|1082.52
#2015-09-04|1066.50
#2015-09-07|1063.66
#2015-09-08|1055.86
#2015-09-09|1102.24
#2015-09-10|1102.57
#2015-09-11|1094.12
#2015-09-14|1084.84
#2015-09-15|1071.76
#2015-09-16|1107.23
#2015-09-17|1138.27
#2015-09-18|1138.40
#2015-09-21|1111.30
#2015-09-22|1101.18
#2015-09-23|1082.34
#2015-09-24|1070.76
#2015-09-25|1072.80
#2015-09-28|1072.80
#2015-09-29|1072.80
#2015-09-30|1083.41
#2015-10-01|1110.90
#2015-10-02|1115.33
#2015-10-05|1127.03
#2015-10-06|1157.18
#2015-10-07|1172.14
#2015-10-08|1176.68
#2015-10-09|1176.68
#2015-10-12|1188.63
#2015-10-13|1178.89
#2015-10-14|1177.74
#2015-10-15|1206.84
#2015-10-16|1211.37
#2015-10-19|1218.36
#2015-10-20|1204.71
#2015-10-21|1179.98
#2015-10-22|1141.91
#2015-10-23|1164.96
#2015-10-26|1156.14
#2015-10-27|1151.57
#2015-10-28|1145.44
#2015-10-29|1141.88
#2015-10-30|1129.21
#2015-11-02|1147.00
#2015-11-03|1149.13
#2015-11-04|1167.82
#2015-11-05|1163.39
#2015-11-06|1148.26
#2015-11-09|1122.61
#2015-11-10|1107.51
#2015-11-11|1111.20
#2015-11-12|1108.07
#2015-11-13|1088.65
#2015-11-16|1059.43
#2015-11-17|1072.67
#2015-11-18|1080.23
#2015-11-19|1102.44
#2015-11-20|1119.03
#2015-11-23|1114.30
#2015-11-24|1124.12
#2015-11-25|1159.96
#2015-11-26|1175.16
#2015-11-27|1170.68
#2015-11-30|1155.10
#2015-12-01|1161.39
#2015-12-02|1147.44
#2015-12-03|1143.83
#2015-12-04|1145.72
#2015-12-07|1126.40
#2015-12-08|1104.46
#2015-12-09|1101.10
#2015-12-10|1098.49
#2015-12-11|1100.83
#2015-12-14|1076.07
#2015-12-15|1090.74
#2015-12-16|1116.20
#2015-12-17|1112.69
#2015-12-18|1107.74
#2015-12-21|1120.35
#2015-12-22|1145.85
#2015-12-23|1152.39
#2015-12-24|1138.88
#2015-12-25|1138.88
#2015-12-28|1121.44
#2015-12-29|1127.69
#2015-12-30|1125.02
#2015-12-31|1125.02
#2016-01-01|1125.02
#2016-01-04|1083.44
#2016-01-05|1094.06
#2016-01-06|1077.65
#2016-01-07|1077.30
#2016-01-08|1075.43
#2016-01-11|1037.01
#2016-01-12|1038.91
#2016-01-13|1055.03
#2016-01-14|1050.93
#2016-01-15|1043.98
#2016-01-18|1048.48
#2016-01-19|1059.75
#2016-01-20|1016.65
#2016-01-21|1004.72
#2016-01-22|1047.87
#2016-01-25|1066.21
#2016-01-26|1059.14
#2016-01-27|1062.66
#2016-01-28|1036.44
#2016-01-29|1025.76
#2016-02-01|1035.24
#2016-02-02|1014.14
#2016-02-03| 981.43
#2016-02-04|1008.34
#2016-02-05|1013.95
#2016-02-08|1015.68
#2016-02-09|1015.68
#2016-02-10|1015.68
#2016-02-11| 961.09
#2016-02-12| 939.13
#2016-02-15| 949.44
#2016-02-16| 969.75
#2016-02-17| 964.74
#2016-02-18| 983.60
#2016-02-19| 974.40
#2016-02-22| 972.70
#2016-02-23| 989.30
#2016-02-24| 997.20
#2016-02-25| 992.07
#2016-02-26| 997.09
#2016-02-29| 987.47
#2016-03-01| 987.47
#2016-03-02|1022.60
#2016-03-03|1044.13
#2016-03-04|1053.77
#2016-03-07|1043.09
#2016-03-08|1029.45
#2016-03-09|1023.17
#2016-03-10|1049.03
#2016-03-11|1063.02
#2016-03-14|1064.56
#2016-03-15|1069.36
#2016-03-16|1054.90
#2016-03-17|1070.73
#2016-03-18|1084.57
#2016-03-21|1081.74
#2016-03-22|1111.88
#2016-03-23|1092.99
#2016-03-24|1072.33
#2016-03-25|1050.27
#2016-03-28|1040.99
#2016-03-29|1060.52
#2016-03-30|1073.92
#2016-03-31|1071.79
#2016-04-01|1058.28
#2016-04-04|1074.18
#2016-04-05|1055.12
#2016-04-06|1045.94
#2016-04-07|1060.68
#2016-04-08|1067.20
#2016-04-11|1068.63
#2016-04-12|1076.50
#2016-04-13|1076.50
#2016-04-14|1072.02
#2016-04-15|1080.22
#2016-04-18|1062.81
#2016-04-19|1083.92
#2016-04-20|1077.66
#2016-04-21|1092.66
#2016-04-22|1076.13
#2016-04-25|1078.86
#2016-04-26|1090.09
#2016-04-27|1088.17
#2016-04-28|1079.12
#2016-04-29|1089.12
#2016-05-02|1078.96
#2016-05-03|1077.74
#2016-05-04|1055.14
#2016-05-05|1055.14
#2016-05-06|1055.14
#2016-05-09|1041.54
#2016-05-10|1047.58
#2016-05-11|1046.21
#2016-05-12|1044.54
#2016-05-13|1044.31
#2016-05-16|1046.56
#2016-05-17|1048.94
#2016-05-18|1043.59
#2016-05-19|1034.48
#2016-05-20|1036.79
#2016-05-23|1053.29
#2016-05-24|1044.37
#2016-05-25|1062.11
#2016-05-26|1059.72
#2016-05-27|1077.70
#2016-05-30|1074.79
#2016-05-31|1076.45
#2016-06-01|1046.38
#2016-06-02|1048.66
#2016-06-03|1037.93
#2016-06-06|1037.93
#2016-06-07|1068.56
#2016-06-08|1081.65
#2016-06-09|1079.57
#2016-06-10|1069.22
#2016-06-13|1041.17
#2016-06-14|1047.72
#2016-06-15|1059.88
#2016-06-16|1053.13
#2016-06-17|1037.60
#2016-06-20|1067.16
#2016-06-21|1071.77
#2016-06-22|1101.14
#2016-06-23|1114.81
#2016-06-24|1066.38
#2016-06-27|1048.87
#2016-06-28|1058.34
#2016-06-29|1077.17
#2016-06-30|1096.51
#2016-07-01|1106.34
#2016-07-04|1116.81
#2016-07-05|1109.08
#2016-07-06|1082.38
#2016-07-07|1104.66
#2016-07-08|1104.26
#2016-07-11|1135.75
#2016-07-12|1134.53
#2016-07-13|1143.35
#2016-07-14|1151.09
#2016-07-15|1142.16
#2016-07-18|1138.64
#2016-07-19|1142.96
#2016-07-20|1125.04
#2016-07-21|1133.43
#2016-07-22|1137.64
#2016-07-25|1138.97
#2016-07-26|1139.83
#2016-07-27|1154.58
#2016-07-28|1164.04
#2016-07-29|1179.82
#2016-08-01|1195.96
#2016-08-02|1185.48
#2016-08-03|1172.86
#2016-08-04|1188.34
#2016-08-05|1217.48
#2016-08-08|1235.73
#2016-08-09|1247.39
#2016-08-10|1250.21
#2016-08-11|1255.68
#2016-08-12|1252.31
#2016-08-15|1252.31
#2016-08-16|1257.84
#2016-08-17|1235.52
#2016-08-18|1249.64
#2016-08-19|1244.06
#2016-08-22|1228.58
#2016-08-23|1236.56
#2016-08-24|1236.23
#2016-08-25|1235.55
#2016-08-26|1239.74
#2016-08-29|1223.56
#2016-08-30|1239.29
#2016-08-31|1252.46
#2016-09-01|1229.50
#2016-09-02|1241.67
#2016-09-05|1277.54
#2016-09-06|1277.62
#2016-09-07|1309.60
#2016-09-08|1302.45
#2016-09-09|1283.58
#2016-09-12|1231.12
#2016-09-13|1232.78
#2016-09-14|1232.78
#2016-09-15|1232.78
#2016-09-16|1232.78
#2016-09-19|1259.06
#2016-09-20|1249.11
#2016-09-21|1259.99
#2016-09-22|1294.91
#2016-09-23|1300.11
#2016-09-26|1290.44
#2016-09-27|1324.29
#2016-09-28|1319.94
#2016-09-29|1325.02
#2016-09-30|1309.56
#2016-10-03|1309.56
#2016-10-04|1302.37
#2016-10-05|1320.75
#2016-10-06|1316.37
#2016-10-07|1301.89
#2016-10-10|1318.42
#2016-10-11|1295.76
#2016-10-12|1294.09
#2016-10-13|1256.05
#2016-10-14|1273.72
#2016-10-17|1283.66
#2016-10-18|1289.51
#2016-10-19|1275.46
#2016-10-20|1279.03
#2016-10-21|1268.34
#2016-10-24|1269.58
#2016-10-25|1277.13
#2016-10-26|1293.76
#2016-10-27|1291.15
#2016-10-28|1274.75
#2016-10-31|1251.56
#2016-11-01|1254.36
#2016-11-02|1216.20
#2016-11-03|1231.85
#2016-11-04|1218.15
#2016-11-07|1238.21
#2016-11-08|1250.47
#2016-11-09|1199.25
#2016-11-10|1224.06
#2016-11-11|1171.61
#2016-11-14|1158.31
#2016-11-15|1162.14
#2016-11-16|1190.33
#2016-11-17|1190.58
#2016-11-18|1189.61
#2016-11-21|1175.13
#2016-11-22|1221.26
#2016-11-23|1222.14
#2016-11-24|1207.69
#2016-11-25|1212.76
#2016-11-28|1217.82
#2016-11-29|1211.92
#2016-11-30|1210.19
#2016-12-01|1207.15
#2016-12-02|1193.41
#2016-12-05|1189.76
#2016-12-06|1205.95
#2016-12-07|1206.23
#2016-12-08|1259.38
#2016-12-09|1243.00
#2016-12-12|1236.15
#2016-12-13|1236.12
#2016-12-14|1237.48
#2016-12-15|1229.53
#2016-12-16|1239.28
#2016-12-19|1218.91
#2016-12-20|1206.74
#2016-12-21|1208.41
#2016-12-22|1204.89
#2016-12-23|1206.24
#2016-12-26|1202.41
#2016-12-27|1199.45
#2016-12-28|1190.07
#2016-12-29|1195.07
#2016-12-30|1195.07
#2017-01-02|1203.49
#2017-01-03|1221.75
#2017-01-04|1234.29
#2017-01-05|1252.12
#2017-01-06|1256.86
#2017-01-09|1245.82
#2017-01-10|1260.89
#2017-01-11|1279.93
#2017-01-12|1283.19
#2017-01-13|1284.24
#2017-01-16|1261.41
#2017-01-17|1265.80
#2017-01-18|1266.97
#2017-01-19|1267.92
#2017-01-20|1261.89
#2017-01-23|1271.45
#2017-01-24|1271.38
#2017-01-25|1264.87
#2017-01-26|1288.85
#2017-01-27|1288.85
#2017-01-30|1288.85
#2017-01-31|1291.26
#2017-02-01|1314.69
#2017-02-02|1315.62
#2017-02-03|1321.38
#2017-02-06|1334.71
#2017-02-07|1332.80
#2017-02-08|1340.59
#2017-02-09|1324.77
#2017-02-10|1296.66
#2017-02-13|1300.91
#2017-02-14|1287.44
#2017-02-15|1279.58
#2017-02-16|1298.29
#2017-02-17|1299.86
#2017-02-20|1291.98
#2017-02-21|1312.07
#2017-02-22|1317.37
#2017-02-23|1325.25
#2017-02-24|1303.36
#2017-02-27|1281.79
#2017-02-28|1281.11
#2017-03-01|1281.11
#2017-03-02|1295.16
#2017-03-03|1270.20
#2017-03-06|1280.97
#2017-03-07|1293.10
#2017-03-08|1287.49
#2017-03-09|1268.23
#2017-03-10|1288.64
#2017-03-13|1333.58
#2017-03-14|1321.71
#2017-03-15|1322.55
#2017-03-16|1342.22
#2017-03-17|1327.46
#2017-03-20|1346.65
#2017-03-21|1379.18
#2017-03-22|1374.06
#2017-03-23|1385.50
#2017-03-24|1388.20
#2017-03-27|1415.01
#2017-03-28|1405.39
#2017-03-29|1422.92
#2017-03-30|1413.60
#2017-03-31|1410.07
#2017-04-03|1439.97
#2017-04-04|1405.74
#2017-04-05|1394.34
#2017-04-06|1370.67
#2017-04-07|1370.50
#2017-04-10|1342.82
#2017-04-11|1316.40
#2017-04-12|1317.59
#2017-04-13|1360.98
#2017-04-14|1345.13
#2017-04-17|1337.15
#2017-04-18|1340.01
#2017-04-19|1338.57
#2017-04-20|1366.79
#2017-04-21|1387.43
#2017-04-24|1394.09
#2017-04-25|1413.08
#2017-04-26|1423.92
#2017-04-27|1392.91
#2017-04-28|1387.23
#2017-05-01|1387.23
#2017-05-02|1412.89
#2017-05-03|1412.89
#2017-05-04|1433.76
#2017-05-05|1433.76
#2017-05-08|1461.69
#2017-05-09|1461.69
#2017-05-10|1428.60
#2017-05-11|1468.87
#2017-05-12|1450.84
#2017-05-15|1450.98
#2017-05-16|1461.17
#2017-05-17|1455.62
#2017-05-18|1454.24
#2017-05-19|1448.44
#2017-05-22|1484.52
#2017-05-23|1469.25
#2017-05-24|1480.97
#2017-05-25|1499.72
#2017-05-26|1508.98
#2017-05-29|1524.01
#2017-05-30|1511.52
#2017-05-31|1514.90
#2017-06-01|1512.79
#2017-06-02|1538.17
#2017-06-05|1541.16
#2017-06-06|1541.16
#2017-06-07|1542.29
#2017-06-08|1560.40
#2017-06-09|1612.04
#2017-06-12|1548.03
#2017-06-13|1571.48
#2017-06-14|1572.51
#2017-06-15|1580.78
#2017-06-16|1565.71
#2017-06-19|1592.35
#2017-06-20|1587.46
#2017-06-21|1586.31
#2017-06-22|1602.03
#2017-06-23|1610.33
#2017-06-26|1647.74
#2017-06-27|1663.17
#2017-06-28|1628.14
#2017-06-29|1638.15
#2017-06-30|1615.53
#2017-07-03|1598.32
#2017-07-04|1589.05
#2017-07-05|1616.93
#2017-07-06|1600.31
#2017-07-07|1587.03
#2017-07-10|1588.10
#2017-07-11|1609.76
#2017-07-12|1608.20
#2017-07-13|1648.45
#2017-07-14|1660.43
#2017-07-17|1674.28
#2017-07-18|1677.16
#2017-07-19|1689.19
#2017-07-20|1680.73
#2017-07-21|1698.01
#2017-07-24|1716.71
#2017-07-25|1683.35
#2017-07-26|1610.49
#2017-07-27|1647.75
#2017-07-28|1574.54
#2017-07-31|1607.04
#2017-08-01|1593.60
#2017-08-02|1615.75
#2017-08-03|1562.58
#2017-08-04|1553.87
#2017-08-07|1565.44
#2017-08-08|1599.43
#2017-08-09|1548.48
#2017-08-10|1537.92
#2017-08-11|1503.09
#2017-08-14|1542.19
#2017-08-15|1542.19
#2017-08-16|1553.29
#2017-08-17|1559.94
#2017-08-18|1561.41
#2017-08-21|1562.02
#2017-08-22|1576.61
#2017-08-23|1576.26
#2017-08-24|1585.83
#2017-08-25|1593.25
#2017-08-28|1601.31
#2017-08-29|1586.07
#2017-08-30|1601.55
#2017-08-31|1588.14
#2017-09-01|1592.02
#2017-09-04|1550.06
#2017-09-05|1583.69
#2017-09-06|1593.32
#2017-09-07|1599.46
#2017-09-08|1617.51
#2017-09-11|1624.92
#2017-09-12|1649.73
#2017-09-13|1657.44
#2017-09-14|1682.59
#2017-09-15|1690.59
#2017-09-18|1738.28
#2017-09-19|1715.39
#2017-09-20|1737.84
#2017-09-21|1741.04
#2017-09-22|1731.26
#2017-09-25|1766.19
#2017-09-26|1723.36
#2017-09-27|1717.67
#2017-09-28|1710.89
#2017-09-29|1724.91
#2017-10-02|1724.91
#2017-10-03|1724.91
#2017-10-04|1724.91
#2017-10-05|1724.91
#2017-10-06|1724.91
#2017-10-09|1724.91
#2017-10-10|1814.82
#2017-10-11|1821.63
#2017-10-12|1832.77
#2017-10-13|1809.40
#2017-10-16|1795.05
#2017-10-17|1784.61
#2017-10-18|1777.17
#2017-10-19|1749.43
#2017-10-20|1780.37
#2017-10-23|1816.86
#2017-10-24|1792.65
#2017-10-25|1789.84
#2017-10-26|1771.25
#2017-10-27|1775.09
#2017-10-30|1805.96
#2017-10-31|1847.24
#2017-11-01|1884.99
#2017-11-02|1855.60
#2017-11-03|1876.11
#2017-11-06|1863.05
#2017-11-07|1856.28
#2017-11-08|1852.90
#2017-11-09|1832.48
#2017-11-10|1824.72
#2017-11-13|1816.47
#2017-11-14|1829.17
#2017-11-15|1836.36
#2017-11-16|1860.46
#2017-11-17|1877.50
#2017-11-20|1860.14
#2017-11-21|1905.52
#2017-11-22|1927.86
#2017-11-23|1915.14
#2017-11-24|1924.28
#2017-11-27|1885.45
#2017-11-28|1887.16
#2017-11-29|1905.84
#2017-11-30|1808.05
#2017-12-01|1834.34
#2017-12-04|1858.81
#2017-12-05|1851.04
#2017-12-06|1821.99
#2017-12-07|1812.98
#2017-12-08|1831.93
#2017-12-11|1829.13
#2017-12-12|1818.26
#2017-12-13|1821.61
#2017-12-14|1820.84
#2017-12-15|1821.03
#2017-12-18|1833.15
#2017-12-19|1862.22
#2017-12-20|1869.30
#2017-12-21|1816.85
#2017-12-22|1837.47
#2017-12-25|1837.47
#2017-12-26|1818.53
#2017-12-27|1847.00
#2017-12-28|1867.64
#2017-12-29|1867.64
#2018-01-01|1867.64
#2018-01-02|1899.10
#2018-01-03|1899.61
#2018-01-04|1922.38
#2018-01-05|1959.56
#2018-01-08|1978.11
#2018-01-09|1956.63
#2018-01-10|1902.82
#2018-01-11|1885.56
#2018-01-12|1910.77
#2018-01-15|1907.30
#2018-01-16|1926.54
#2018-01-17|1909.02
#2018-01-18|1930.49
#2018-01-19|1904.92
#2018-01-22|1874.21
#2018-01-23|1895.62
#2018-01-24|1909.50
#2018-01-25|1994.01
#2018-01-26|1996.95
#2018-01-29|2008.77
#2018-01-30|1957.69
#2018-01-31|1960.07
#2018-02-01|1968.80
#2018-02-02|1913.75
#2018-02-05|1848.92
#2018-02-06|1813.27
#2018-02-07|1813.33
#2018-02-08|1845.49
#2018-02-09|1797.91
#2018-02-12|1817.85
#2018-02-13|1855.33
#2018-02-14|1876.29
#2018-02-15|1876.29
#2018-02-16|1876.31
#2018-02-19|1897.00
#2018-02-20|1863.36
#2018-02-21|1888.26
#2018-02-22|1854.99
#2018-02-23|1892.02
#2018-02-26|1889.38
#2018-02-27|1905.69
#2018-02-28|1851.16
#2018-03-01|1851.18
#2018-03-02|1845.63
#2018-03-05|1837.41
#2018-03-06|1917.49
#2018-03-07|1921.76
#2018-03-08|1942.40
#2018-03-09|1954.93
#2018-03-12|1989.65
#2018-03-13|2048.70
#2018-03-14|2053.79
#2018-03-15|2044.84
#2018-03-16|2043.37
#2018-03-19|2010.91
#2018-03-20|2025.30
#2018-03-21|2000.18
#2018-03-22|2000.94
#2018-03-23|1890.01
#2018-03-26|1910.89
#2018-03-27|1910.02
#2018-03-28|1884.90
#2018-03-29|1905.41
#2018-03-30|1921.19
#2018-04-02|1922.60
#2018-04-03|1929.25
#2018-04-04|1868.96
#2018-04-05|1912.25
#2018-04-06|1861.32
#2018-04-09|1875.01
#2018-04-10|1878.11
#2018-04-11|1879.57
#2018-04-12|1890.88
#2018-04-13|1901.00
#2018-04-16|1880.09
#2018-04-17|1883.36
#2018-04-18|1903.08
#2018-04-19|1932.26
#2018-04-20|1890.53
#2018-04-23|1883.21
#2018-04-24|1844.85
#2018-04-25|1847.79
#2018-04-26|1873.09
#2018-04-27|1881.96
#2018-04-30|1869.71
#2018-05-01|1869.71
#2018-05-02|1852.39
#2018-05-03|1843.82
#2018-05-04|1820.96
#2018-05-07|1820.96
#2018-05-08|1822.18
#2018-05-09|1820.36
#2018-05-10|1859.60
#2018-05-11|1878.59
#2018-05-14|1866.17
#2018-05-15|1843.69
#2018-05-16|1855.79
#2018-05-17|1843.23
#2018-05-18|1856.84
#2018-05-21|1853.01
#2018-05-22|1853.01
#2018-05-23|1915.96
#2018-05-24|1910.18
#2018-05-25|1918.35
#2018-05-28|1910.17
#2018-05-29|1896.93
#2018-05-30|1868.67
#2018-05-31|1862.90
#2018-06-01|1868.83
#2018-06-04|1860.21
#2018-06-05|1876.98
#2018-06-06|1876.98
#2018-06-07|1892.92
#2018-06-08|1869.22
#2018-06-11|1881.11
#2018-06-12|1871.61
#2018-06-13|1871.61
#2018-06-14|1825.96
#2018-06-15|1770.97
#2018-06-18|1720.82
#2018-06-19|1711.60
#2018-06-20|1757.75
#2018-06-21|1746.33
#2018-06-22|1781.15
#2018-06-25|1740.01
#2018-06-26|1728.42
#2018-06-27|1733.60
#2018-06-28|1703.99
#2018-06-29|1751.67
#2018-07-02|1704.91
#2018-07-03|1726.55
#2018-07-04|1737.54
#2018-07-05|1739.62
#2018-07-06|1733.21
#2018-07-09|1776.39
#2018-07-10|1775.52
#2018-07-11|1765.24
#2018-07-12|1764.23
#2018-07-13|1793.49
#2018-07-16|1783.16
#2018-07-17|1784.50
#2018-07-18|1779.90
#2018-07-19|1788.52
#2018-07-20|1774.10
#2018-07-23|1717.09
#2018-07-24|1721.33
#2018-07-25|1691.39
#2018-07-26|1737.23
#2018-07-27|1769.82
#2018-07-30|1747.22
#2018-07-31|1745.25
#2018-08-01|1746.04
#2018-08-02|1708.27
#2018-08-03|1709.26
#2018-08-06|1686.07
#2018-08-07|1714.52
#2018-08-08|1714.52
#2018-08-09|1720.14
#2018-08-10|1673.60
#2018-08-13|1652.53
#2018-08-14|1674.05
#2018-08-15|1674.05
#2018-08-16|1662.66
#2018-08-17|1671.49
#2018-08-20|1674.39
#2018-08-21|1720.37
#2018-08-22|1721.54
#2018-08-23|1743.65
#2018-08-24|1747.26
#2018-08-27|1781.36
#2018-08-28|1766.37
#2018-08-29|1770.08
#2018-08-30|1768.26
#2018-08-31|1774.31
#2018-09-03|1753.36
#2018-09-04|1755.58
#2018-09-05|1723.52
#2018-09-06|1706.47
#2018-09-07|1683.26
#2018-09-10|1676.88
#2018-09-11|1679.25
#2018-09-12|1668.97
#2018-09-13|1678.39
#2018-09-14|1718.83
#2018-09-17|1694.74
#2018-09-18|1703.17
#2018-09-19|1711.41
#2018-09-20|1712.11
#2018-09-21|1698.46
#2018-09-24|1698.46
#2018-09-25|1698.46
#2018-09-26|1698.46
#2018-09-27|1686.42
#2018-09-28|1676.00
#2018-10-01|1669.28
#2018-10-02|1621.11
#2018-10-03|1621.11
#2018-10-04|1584.72
#2018-10-05|1585.62
#2018-10-08|1583.89
#2018-10-09|1583.89
#2018-10-10|1561.07
#2018-10-11|1504.13
#2018-10-12|1564.81
#2018-10-15|1515.34
#2018-10-16|1528.22
#2018-10-17|1535.00
#2018-10-18|1492.25
#2018-10-19|1524.63
#2018-10-22|1525.69
#2018-10-23|1478.17
#2018-10-24|1467.92
#2018-10-25|1412.73
#2018-10-26|1394.89
#2018-10-29|1372.56
#2018-10-30|1399.69
#2018-10-31|1416.09
#2018-11-01|1405.89
#2018-11-02|1500.07
#2018-11-05|1459.46
#2018-11-06|1467.01
#2018-11-07|1467.15
#2018-11-08|1500.88
#2018-11-09|1485.20
#2018-11-12|1493.92
#2018-11-13|1470.23
#2018-11-14|1450.65
#2018-11-15|1470.92
#2018-11-16|1457.54
#2018-11-19|1464.81
#2018-11-20|1433.08
#2018-11-21|1424.35
#2018-11-22|1437.67
#2018-11-23|1441.33
#2018-11-26|1487.26
#2018-11-27|1492.18
#2018-11-28|1524.24
#2018-11-29|1544.16
#2018-11-30|1513.72
#2018-12-03|1543.24
#2018-12-04|1525.17
#2018-12-05|1505.04
#2018-12-06|1457.68
#2018-12-07|1464.06
#2018-12-10|1432.96
#2018-12-11|1433.31
#2018-12-12|1457.37
#2018-12-13|1469.16
#2018-12-14|1415.91
#2018-12-17|1415.70
#2018-12-18|1401.09
#2018-12-19|1420.98
#2018-12-20|1388.21
#2018-12-21|1398.77
#2018-12-24|1401.54
#2018-12-25|1401.54
#2018-12-26|1374.95
#2018-12-27|1408.92
#2018-12-28|1412.49
#2018-12-31|1412.49
#2019-01-01|1412.49
#2019-01-02|1390.66
#2019-01-03|1353.47
#2019-01-04|1370.82
#2019-01-07|1400.95
#2019-01-08|1394.43
#2019-01-09|1452.31
#2019-01-10|1468.53
#2019-01-11|1473.73
#2019-01-14|1427.27
#2019-01-15|1465.01
#2019-01-16|1479.07
#2019-01-17|1482.07
#2019-01-18|1487.68
#2019-01-21|1484.42
#2019-01-22|1475.39
#2019-01-23|1488.45
#2019-01-24|1509.96
#2019-01-25|1576.52
#2019-01-28|1562.18
#2019-01-29|1588.69
#2019-01-30|1611.54
#2019-01-31|1596.42
#2019-02-01|1597.06
#2019-02-04|1597.08
#2019-02-05|1597.08
#2019-02-06|1597.08
#2019-02-07|1596.73
#2019-02-08|1559.01
#2019-02-11|1560.72
#2019-02-12|1581.38
#2019-02-13|1599.15
#2019-02-14|1623.14
#2019-02-15|1586.43
#2019-02-18|1601.19
#2019-02-19|1582.28
#2019-02-20|1614.48
#2019-02-21|1620.92
#2019-02-22|1614.79
#2019-02-25|1612.68
#2019-02-26|1629.07
#2019-02-27|1614.57
#2019-02-28|1573.13
#2019-03-01|1573.19
#2019-03-04|1585.81
#2019-03-05|1577.49
#2019-03-06|1566.07
#2019-03-07|1559.15
#2019-03-08|1518.68
#2019-03-11|1524.36
#2019-03-12|1539.85
#2019-03-13|1526.45
#2019-03-14|1538.95
#2019-03-15|1541.86
#2019-03-18|1538.69
#2019-03-19|1544.08
#2019-03-20|1553.88
#2019-03-21|1618.09
#2019-03-22|1631.60
#2019-03-25|1585.09
#2019-03-26|1581.38
#2019-03-27|1581.38
#2019-03-28|1561.62
#2019-03-29|1566.38
#2019-04-01|1584.43
#2019-04-02|1598.33
#2019-04-03|1629.44
#2019-04-04|1634.11
#2019-04-05|1633.99
#2019-04-08|1614.03
#2019-04-09|1618.46
#2019-04-10|1625.43
#2019-04-11|1613.53
#2019-04-12|1625.32
#2019-04-15|1645.40
#2019-04-16|1646.99
#2019-04-17|1645.87
#2019-04-18|1601.25
#2019-04-19|1598.41
#2019-04-22|1589.12
#2019-04-23|1586.42
#2019-04-24|1557.35
#2019-04-25|1544.27
#2019-04-26|1541.96
#2019-04-29|1582.60
#2019-04-30|1561.16
#2019-05-01|1568.15
#2019-05-02|1579.51
#2019-05-03|1561.05
#2019-05-06|1561.05
#2019-05-07|1550.17
#2019-05-08|1531.03
#2019-05-09|1455.70
#2019-05-10|1471.03
#2019-05-13|1445.64
#2019-05-14|1446.59
#2019-05-15|1446.16
#2019-05-16|1408.84
#2019-05-17|1393.23
#2019-05-20|1410.60
#2019-05-21|1436.19
#2019-05-22|1441.73
#2019-05-23|1450.67
#2019-05-24|1422.07
#2019-05-27|1421.32
#2019-05-28|1414.45
#2019-05-29|1385.92
#2019-05-30|1415.37
#2019-05-31|1411.18
#2019-06-03|1460.66
#2019-06-04|1444.41
#2019-06-05|1459.98
#2019-06-06|1459.98
#2019-06-07|1465.34
#2019-06-10|1483.02
#2019-06-11|1492.79
#2019-06-12|1479.82
#2019-06-13|1454.03
#2019-06-14|1453.02
#2019-06-17|1446.87
#2019-06-18|1458.86
#2019-06-19|1505.52
#2019-06-20|1532.05
#2019-06-21|1529.81
#2019-06-24|1537.41
#2019-06-25|1539.94
#2019-06-26|1548.48
#2019-06-27|1567.45
#2019-06-28|1581.44
#2019-07-01|1568.91
#2019-07-02|1553.66
#2019-07-03|1521.58
#2019-07-04|1543.59
#2019-07-05|1530.53
#2019-07-08|1475.64
#2019-07-09|1498.20
#2019-07-10|1516.33
#2019-07-11|1551.87
#2019-07-12|1545.25
#2019-07-15|1553.05
#2019-07-16|1565.18
#2019-07-17|1535.52
#2019-07-18|1540.42
#2019-07-19|1572.11
#2019-07-22|1577.31
#2019-07-23|1581.71
#2019-07-24|1557.85
#2019-07-25|1580.51
#2019-07-26|1579.68
#2019-07-29|1545.66
#2019-07-30|1561.36
#2019-07-31|1524.59
#2019-08-01|1521.56
#2019-08-02|1497.28
#2019-08-05|1444.34
#2019-08-06|1423.57
#2019-08-07|1420.21
#2019-08-08|1417.66
#2019-08-09|1432.55
#2019-08-12|1438.70
#2019-08-13|1416.06
#2019-08-14|1445.76
#2019-08-15|1445.76
#2019-08-16|1450.64
#2019-08-19|1441.28
#2019-08-20|1475.60
#2019-08-21|1484.70
#2019-08-22|1463.42
#2019-08-23|1457.09
#2019-08-26|1426.70
#2019-08-27|1450.85
#2019-08-28|1452.45
#2019-08-29|1430.67
#2019-08-30|1465.62
#2019-09-02|1464.36
#2019-09-03|1445.87
#2019-09-04|1482.64
#2019-09-05|1535.73
#2019-09-06|1552.95
#2019-09-09|1578.64
#2019-09-10|1577.53
#2019-09-11|1584.95
#2019-09-12|1584.95
#2019-09-13|1584.95
#2019-09-16|1591.42
#2019-09-17|1576.38
#2019-09-18|1599.99
#2019-09-19|1634.62
#2019-09-20|1644.76
#2019-09-23|1637.93
#2019-09-24|1643.32
#2019-09-25|1618.34
#2019-09-26|1626.64
#2019-09-27|1597.62
#2019-09-30|1619.86
#2019-10-01|1618.83
#2019-10-02|1573.02
#2019-10-03|1573.02
#2019-10-04|1590.61
#2019-10-07|1587.37
#2019-10-08|1620.89
#2019-10-09|1620.89
#2019-10-10|1605.65
#2019-10-11|1634.58
#2019-10-14|1661.54
#2019-10-15|1663.49
#2019-10-16|1680.14
#2019-10-17|1672.29
#2019-10-18|1654.99
#2019-10-21|1680.11
#2019-10-22|1710.78
#2019-10-23|1702.67
#2019-10-24|1700.05
#2019-10-25|1710.31
#2019-10-28|1728.14
#2019-10-29|1730.48
#2019-10-30|1705.16
#2019-10-31|1721.75
#2019-11-01|1746.60
#2019-11-04|1793.99
#2019-11-05|1808.39
#2019-11-06|1818.54
#2019-11-07|1807.35
#2019-11-08|1785.78
#2019-11-11|1757.22
#2019-11-12|1792.15
#2019-11-13|1775.10
#2019-11-14|1794.03
#2019-11-15|1823.11
#2019-11-18|1828.15
#2019-11-19|1815.50
#2019-11-20|1768.73
#2019-11-21|1724.14
#2019-11-22|1734.55
#2019-11-25|1752.76
#2019-11-26|1754.42
#2019-11-27|1759.79
#2019-11-28|1737.12
#2019-11-29|1702.92
#2019-12-02|1703.72
#2019-12-03|1683.25
#2019-12-04|1660.46
#2019-12-05|1665.64
#2019-12-06|1699.19
#2019-12-09|1718.05
#2019-12-10|1720.88
#2019-12-11|1725.15
#2019-12-12|1779.80
#2019-12-13|1847.88
#2019-12-16|1853.05
#2019-12-17|1920.45
#2019-12-18|1907.31
#2019-12-19|1903.56
#2019-12-20|1916.76
#2019-12-23|1899.24
#2019-12-24|1883.09
#2019-12-25|1883.09
#2019-12-26|1900.53
#2019-12-27|1934.01
#2019-12-30|1924.49
#2019-12-31|1924.49
#2020-01-01|1924.49
#2020-01-02|1908.31
#2020-01-03|1898.07
#2020-01-06|1886.21
#2020-01-07|1911.40
#2020-01-08|1926.15
#2020-01-09|2001.96
#2020-01-10|2019.84
#2020-01-13|2046.74
#2020-01-14|2050.68
#2020-01-15|2020.42
#2020-01-16|2056.57
#2020-01-17|2074.19
#2020-01-20|2103.93
#2020-01-21|2056.27
#2020-01-22|2088.82
#2020-01-23|2038.31
#2020-01-24|2038.31
#2020-01-27|2038.31
#2020-01-28|1962.90
#2020-01-29|1976.32
#2020-01-30|1908.41
#2020-01-31|1873.54
#2020-02-03|1896.73
#2020-02-04|1963.00
#2020-02-05|1975.30
#2020-02-06|2041.13
#2020-02-07|2012.67
#2020-02-10|1994.51
#2020-02-11|2013.05
#2020-02-12|2030.99
#2020-02-13|2037.03
#2020-02-14|2072.91
#2020-02-17|2066.21
#2020-02-18|2004.25
#2020-02-19|2021.12
#2020-02-20|1999.63
#2020-02-21|1958.11
#2020-02-24|1865.48
#2020-02-25|1910.85
#2020-02-26|1853.96
#2020-02-27|1825.71
#2020-02-28|1763.36
#2020-03-02|1826.73
#2020-03-03|1837.03
#2020-03-04|1907.72
#2020-03-05|1934.89
#2020-03-06|1873.84
#2020-03-09|1770.02
#2020-03-10|1804.74
#2020-03-11|1733.48
#2020-03-12|1664.80
#2020-03-13|1621.17
#2020-03-16|1564.13
#2020-03-17|1500.95
#2020-03-18|1430.42
#2020-03-19|1304.04
#2020-03-20|1434.46
#2020-03-23|1322.25
#2020-03-24|1483.38
#2020-03-25|1570.21
#2020-03-26|1535.01
#2020-03-27|1589.85
#2020-03-30|1563.27
#2020-03-31|1575.35
#2020-04-01|1495.15
#2020-04-02|1534.50
#2020-04-03|1535.10
#2020-04-06|1589.95
#2020-04-07|1627.36
#2020-04-08|1601.49
#2020-04-09|1617.77
#2020-04-10|1620.29
#2020-04-13|1590.18
#2020-04-14|1613.63
#2020-04-15|1613.63
#2020-04-16|1603.39
#2020-04-17|1689.68
#2020-04-20|1654.25
#2020-04-21|1617.59
#2020-04-22|1636.15
#2020-04-23|1643.86
#2020-04-24|1618.91
#2020-04-27|1650.41
#2020-04-28|1658.33
#2020-04-29|1665.69
#2020-04-30|1672.25
#2020-05-01|1672.25
#2020-05-04|1616.30
#2020-05-05|1616.30
#2020-05-06|1661.33
#2020-05-07|1656.34
#2020-05-08|1670.36
#2020-05-11|1660.30
#2020-05-12|1648.46
#2020-05-13|1660.27
#2020-05-14|1635.33
#2020-05-15|1628.33
#2020-05-18|1650.23
#2020-05-19|1698.73
#2020-05-20|1704.49
#2020-05-21|1707.58
#2020-05-22|1669.88
#2020-05-25|1684.69
#2020-05-26|1710.19
#2020-05-27|1710.63
#2020-05-28|1726.03
#2020-05-29|1715.49
#2020-06-01|1764.28
#2020-06-02|1765.34
#2020-06-03|1852.62
#2020-06-04|1855.86
#2020-06-05|1903.79
#2020-06-08|1904.18
#2020-06-09|1922.32
#2020-06-10|1942.22
#2020-06-11|1901.36
#2020-06-12|1837.93
#2020-06-15|1745.06
#2020-06-16|1834.34
#2020-06-17|1836.86
#2020-06-18|1841.18
#2020-06-19|1851.08
#2020-06-22|1835.68
#2020-06-23|1841.18
#2020-06-24|1893.40
#2020-06-25|1845.30
#2020-06-26|1886.31
#2020-06-29|1857.94
#2020-06-30|1867.04
#2020-07-01|1864.45
#2020-07-02|1882.67
#2020-07-03|1904.84
#2020-07-06|1948.33
#2020-07-07|1911.57
#2020-07-08|1901.43
#2020-07-09|1903.87
#2020-07-10|1895.79
#2020-07-13|1917.91
#2020-07-14|1907.52
#2020-07-15|1936.64
#2020-07-16|1892.65
#2020-07-17|1909.59
#2020-07-20|1893.98
#2020-07-21|1940.46
#2020-07-22|1928.54
#2020-07-23|1920.71
#2020-07-24|1913.13
#2020-07-27|1954.57
#2020-07-28|2028.82
#2020-07-29|2048.86
#2020-07-30|2055.75
#2020-07-31|2039.19
#2020-08-03|2022.14
#2020-08-04|2036.36
#2020-08-05|2039.98
#2020-08-06|2078.32
#2020-08-07|2056.21
#2020-08-10|2063.87
#2020-08-11|2070.44
#2020-08-12|2084.47
#2020-08-13|2083.41
#2020-08-14|2062.78
#2020-08-17|2062.78
#2020-08-18|2062.11
#2020-08-19|2055.49
#2020-08-20|1962.49
#2020-08-21|1989.07
#2020-08-24|2001.43
#2020-08-25|2025.86
#2020-08-26|2035.47
#2020-08-27|2024.40
#2020-08-28|2016.07
#2020-08-31|1963.54
#2020-09-01|1976.13
#2020-09-02|1987.33
#2020-09-03|2039.11
#2020-09-04|2008.88
#2020-09-07|2023.39
#2020-09-08|2080.17
#2020-09-09|2057.10
#2020-09-10|2087.14
#2020-09-11|2082.96
#2020-09-14|2124.48
#2020-09-15|2158.00
#2020-09-16|2156.01
#2020-09-17|2118.53
#2020-09-18|2142.38
#2020-09-21|2135.61
#2020-09-22|2081.16
#2020-09-23|2103.80
#2020-09-24|2053.96
#2020-09-25|2056.91
#2020-09-28|2073.20
#2020-09-29|2085.24
#2020-09-30|2085.24
#2020-10-01|2085.24
#2020-10-02|2085.24
#2020-10-05|2111.51
#2020-10-06|2127.97
#2020-10-07|2157.91
#2020-10-08|2162.31
#2020-10-09|2162.31
#2020-10-12|2188.62
#2020-10-13|2210.96
#2020-10-14|2204.99
#2020-10-15|2182.20
#2020-10-16|2155.51
#2020-10-19|2172.13
#2020-10-20|2200.92
#2020-10-21|2217.93
#2020-10-22|2191.54
#2020-10-23|2186.22
#2020-10-26|2188.17
#2020-10-27|2183.57
#2020-10-28|2170.51
#2020-10-29|2141.34
#2020-10-30|2089.50
#2020-11-02|2110.76
#2020-11-03|2153.99
#2020-11-04|2162.73
#2020-11-05|2240.20
#2020-11-06|2257.15
#2020-11-09|2285.49
#2020-11-10|2270.37
#2020-11-11|2307.07
#2020-11-12|2296.87
#2020-11-13|2347.32
#2020-11-16|2448.80
#2020-11-17|2441.09
#2020-11-18|2432.30
#2020-11-19|2405.55
#2020-11-20|2409.24
#2020-11-23|2498.76
#2020-11-24|2507.22
#2020-11-25|2476.14
#2020-11-26|2534.97
#2020-11-27|2541.94
#2020-11-30|2483.94
#2020-12-01|2534.51
#2020-12-02|2611.97
#2020-12-03|2636.10
#2020-12-04|2731.62
#2020-12-07|2766.73
#2020-12-08|2719.79
#2020-12-09|2793.02
#2020-12-10|2755.59
#2020-12-11|2769.07
#2020-12-14|2773.60
#2020-12-15|2769.47
#2020-12-16|2776.45
#2020-12-17|2772.06
#2020-12-18|2742.07
#2020-12-21|2733.25
#2020-12-22|2688.01
#2020-12-23|2738.79
#2020-12-24|2849.99
#2020-12-25|2849.99
#2020-12-28|2879.81
#2020-12-29|2899.16
#2020-12-30|3001.33
#2020-12-31|3001.33
#2021-01-01|3001.33
#2021-01-04|3096.69
#2021-01-05|3120.27
#2021-01-06|3088.30
#2021-01-07|3120.60
#2021-01-08|3298.46
#2021-01-11|3320.56
#2021-01-12|3290.96
#2021-01-13|3304.92
#2021-01-14|3297.04
#2021-01-15|3227.99
#2021-01-18|3128.46
#2021-01-19|3201.86
#2021-01-20|3231.57
#2021-01-21|3279.15
#2021-01-22|3252.02
#2021-01-25|3350.10
#2021-01-26|3248.70
#2021-01-27|3226.25
#2021-01-28|3117.27
#2021-01-29|3080.35
#2021-02-01|3130.14
#2021-02-02|3185.52
#2021-02-03|3211.90
#2021-02-04|3130.23
#2021-02-05|3150.50
#2021-02-08|3137.75
#2021-02-09|3143.79
#2021-02-10|3167.36
#2021-02-11|3167.37
#2021-02-12|3167.37
#2021-02-15|3281.41
#2021-02-16|3316.03
#2021-02-17|3242.32
#2021-02-18|3190.19
#2021-02-19|3233.43
#2021-02-22|3192.51
#2021-02-23|3180.79
#2021-02-24|3137.64
#2021-02-25|3277.38
#2021-02-26|3130.92
#2021-03-01|3130.94
#2021-03-02|3171.24
#2021-03-03|3218.39
#2021-03-04|3138.70
#2021-03-05|3105.22
#2021-03-08|3051.97
#2021-03-09|3008.57
#2021-03-10|2988.80
#2021-03-11|3064.55
#2021-03-12|3106.81
#2021-03-15|3069.84
#2021-03-16|3126.22
#2021-03-17|3100.95
#2021-03-18|3157.98
#2021-03-19|3102.64
#2021-03-22|3105.51
#2021-03-23|3074.36
#2021-03-24|3046.82
#2021-03-25|3048.75
#2021-03-26|3083.32
#2021-03-29|3062.73
#2021-03-30|3089.65
#2021-03-31|3069.30
#2021-04-01|3127.26
#2021-04-02|3174.77
#2021-04-05|3206.13
#2021-04-06|3259.28
#2021-04-07|3261.03
#2021-04-08|3235.04
#2021-04-09|3199.77
#2021-04-12|3175.72
#2021-04-13|3205.64
#2021-04-14|3229.05
#2021-04-15|3238.84
#2021-04-16|3237.96
#2021-04-19|3228.22
#2021-04-20|3260.27
#2021-04-21|3185.24
#2021-04-22|3187.07
#2021-04-23|3191.23
#2021-04-26|3218.77
#2021-04-27|3223.02
#2021-04-28|3164.26
#2021-04-29|3158.93
#2021-04-30|3126.63
#2021-05-03|3104.88
#2021-05-04|3136.20
#2021-05-05|3136.20
#2021-05-06|3111.39
#2021-05-07|3119.88
#2021-05-10|3178.71
#2021-05-11|3079.53
#2021-05-12|3015.60
#2021-05-13|2940.93
#2021-05-14|2999.26
#2021-05-17|2970.30
#2021-05-18|3000.30
#2021-05-19|3000.30
#2021-05-20|3000.96
#2021-05-21|3037.96
#2021-05-24|3009.54
#2021-05-25|3046.80
#2021-05-26|3061.53
#2021-05-27|3061.08
#2021-05-28|3077.61
#2021-05-31|3105.13
#2021-06-01|3137.82
#2021-06-02|3110.10
#2021-06-03|3168.98
#2021-06-04|3138.97
#2021-06-07|3152.20
#2021-06-08|3144.27
#2021-06-09|3105.31
#2021-06-10|3122.90
#2021-06-11|3159.54
#2021-06-14|3148.49
#2021-06-15|3165.82
#2021-06-16|3189.41
#2021-06-17|3130.62
#2021-06-18|3132.68
#2021-06-21|3101.96
#2021-06-22|3113.86
#2021-06-23|3140.11
#2021-06-24|3164.35
#2021-06-25|3192.48
#2021-06-28|3182.09
#2021-06-29|3170.12
#2021-06-30|3190.00
#2021-07-01|3148.41
#2021-07-02|3134.82
#2021-07-05|3154.11
#2021-07-06|3186.52
#2021-07-07|3159.74
#2021-07-08|3111.18
#2021-07-09|3075.06
#2021-07-12|3094.68
#2021-07-13|3129.90
#2021-07-14|3118.62
#2021-07-15|3166.44
#2021-07-16|3143.85
#2021-07-19|3088.19
#2021-07-20|3069.61
#2021-07-21|3029.76
#2021-07-22|3091.24
#2021-07-23|3089.54
#2021-07-26|3056.93
#2021-07-27|3066.73
#2021-07-28|3056.68
#2021-07-29|3076.32
#2021-07-30|3043.44
#2021-08-02|3070.81
#2021-08-03|3132.04
#2021-08-04|3193.13
#2021-08-05|3187.21
#2021-08-06|3171.64
#2021-08-09|3166.63
#2021-08-10|3112.64
#2021-08-11|3032.43
#2021-08-12|2977.68
#2021-08-13|2889.33
#2021-08-16|2889.33
#2021-08-17|2845.22
#2021-08-18|2876.40
#2021-08-19|2819.79
#2021-08-20|2792.47
#2021-08-23|2840.68
#2021-08-24|2922.55
#2021-08-25|2912.50
#2021-08-26|2877.32
#2021-08-27|2869.79
#2021-08-30|2887.36
#2021-08-31|2981.77
#2021-09-01|2997.05
#2021-09-02|2953.40
#2021-09-03|2995.02
#2021-09-06|3012.71
#2021-09-07|2973.16
#2021-09-08|2915.86
#2021-09-09|2854.32
#2021-09-10|2868.59
#2021-09-13|2865.80
#2021-09-14|2891.41
#2021-09-15|2897.61
#2021-09-16|2858.10
#2021-09-17|2879.30
#2021-09-20|2879.30
#2021-09-21|2879.30
#2021-09-22|2879.30
#2021-09-23|2868.77
#2021-09-24|2871.44
#2021-09-27|2882.08
#2021-09-28|2813.58
#2021-09-29|2754.72
#2021-09-30|2760.30
#2021-10-01|2704.98
#2021-10-04|2704.98
#2021-10-05|2650.95
#2021-10-06|2610.76
#2021-10-07|2646.59
#2021-10-08|2633.77
#2021-10-11|2633.77
#2021-10-12|2541.59
#2021-10-13|2563.74
#2021-10-14|2616.69
#2021-10-15|2657.96
#2021-10-18|2644.80
#2021-10-19|2693.93
#2021-10-20|2694.43
#2021-10-21|2679.52
#2021-10-22|2686.90
#2021-10-25|2699.45
#2021-10-26|2743.23
#2021-10-27|2715.04
#2021-10-28|2739.91
#2021-10-29|2707.81
#2021-11-01|2702.84
#2021-11-02|2754.92
#2021-11-03|2701.19
#2021-11-04|2723.97
#2021-11-05|2710.44
#2021-11-08|2714.32
#2021-11-09|2737.81
#2021-11-10|2709.39
#2021-11-11|2699.91
#2021-11-12|2729.92
#2021-11-15|2772.77
#2021-11-16|2765.09
#2021-11-17|2741.09
#2021-11-18|2737.24
#2021-11-19|2757.87
#2021-11-22|2865.42
#2021-11-23|2843.56
#2021-11-24|2839.03
#2021-11-25|2801.38
#2021-11-26|2745.73
#2021-11-29|2736.53
#2021-11-30|2703.60
#2021-12-01|2818.66
#2021-12-02|2871.07
#2021-12-03|2862.45
#2021-12-06|2867.45
#2021-12-07|2905.50
#2021-12-08|2916.75
#2021-12-09|2949.52
#2021-12-10|2895.94
#2021-12-13|2891.35
#2021-12-14|2880.30
#2021-12-15|2889.93
#2021-12-16|2904.71
#2021-12-17|2902.64
#2021-12-20|2834.79
#2021-12-21|2866.75
#2021-12-22|2902.51
#2021-12-23|2931.54
#2021-12-24|2958.84
#2021-12-27|2940.38
#2021-12-28|2952.60
#2021-12-29|2926.11
#2021-12-30|2913.25
#2021-12-31|2913.25
#2022-01-03|2906.62
#2022-01-04|2891.62
#2022-01-05|2829.51
#2022-01-06|2780.08
#2022-01-07|2816.77
#2022-01-10|2793.38
#2022-01-11|2828.07
#2022-01-12|2865.86
#2022-01-13|2857.65
#2022-01-14|2835.08
#2022-01-17|2816.35
#2022-01-18|2812.54
#2022-01-19|2779.92
#2022-01-20|2790.51
#2022-01-21|2741.64
#2022-01-24|2716.07
#2022-01-25|2661.89
#2022-01-26|2633.00
#2022-01-27|2540.04
#2022-01-28|2610.06
#2022-01-31|2610.33
#2022-02-01|2612.92
#2022-02-02|2612.92
#2022-02-03|2629.09
#2022-02-04|2673.87
#2022-02-07|2635.41
#2022-02-08|2644.86
#2022-02-09|2685.26
#2022-02-10|2716.13
#2022-02-11|2698.73
#2022-02-14|2669.52
#2022-02-15|2631.58
#2022-02-16|2688.75
#2022-02-17|2701.74
#2022-02-18|2684.87
#2022-02-21|2688.38
#2022-02-22|2655.55
#2022-02-23|2651.32
#2022-02-24|2561.58
#2022-02-25|2597.95
#2022-02-28|2607.69
#2022-03-01|2607.72
#2022-03-02|2596.17
#2022-03-03|2647.31
#2022-03-04|2570.08
#2022-03-07|2478.82
#2022-03-08|2437.80
#2022-03-09|2437.80
#2022-03-10|2524.87
#2022-03-11|2483.57
#2022-03-14|2459.73
#2022-03-15|2433.55
#2022-03-16|2487.01
#2022-03-17|2585.51
#2022-03-18|2594.95
#2022-03-21|2550.11
#2022-03-22|2561.81
#2022-03-23|2584.55
#2022-03-24|2551.66
#2022-03-25|2546.36
#2022-03-28|2522.37
#2022-03-29|2560.79
#2022-03-30|2583.49
#2022-03-31|2575.65
#2022-04-01|2545.77
#2022-04-04|2555.69
#2022-04-05|2564.08
#2022-04-06|2514.76
#2022-04-07|2486.92
#2022-04-08|2472.35
#2022-04-11|2442.54
#2022-04-12|2407.47
#2022-04-13|2476.99
#2022-04-14|2460.84
#2022-04-15|2429.84
#2022-04-18|2409.11
#2022-04-19|2437.42
#2022-04-20|2441.48
#2022-04-21|2443.72
#2022-04-22|2412.59
#2022-04-25|2348.55
#2022-04-26|2349.52
#2022-04-27|2286.29
#2022-04-28|2274.20
#2022-04-29|2378.10
#2022-05-02|2349.33
#2022-05-03|2354.14
#2022-05-04|2362.51
#2022-05-05|2362.51
#2022-05-06|2301.71
#2022-05-09|2279.14
#2022-05-10|2272.30
#2022-05-11|2279.57
#2022-05-12|2214.07
#2022-05-13|2277.16
#2022-05-16|2270.84
#2022-05-17|2325.90
#2022-05-18|2360.00
#2022-05-19|2314.88
#2022-05-20|2356.89
#2022-05-23|2366.21
#2022-05-24|2299.88
#2022-05-25|2303.99
#2022-05-26|2275.68
#2022-05-27|2317.41
#2022-05-30|2390.36
#2022-05-31|2396.98
#2022-06-01|2396.98
#2022-06-02|2348.19
#2022-06-03|2366.68
#2022-06-06|2366.68
#2022-06-07|2283.02
#2022-06-08|2291.20
#2022-06-09|2283.67
#2022-06-10|2223.08
#2022-06-13|2128.29
#2022-06-14|2116.46
#2022-06-15|2064.14
#2022-06-16|2082.67
#2022-06-17|2050.21
#2022-06-20|2001.49
#2022-06-21|2004.36
#2022-06-22|1948.34
#2022-06-23|1924.40
#2022-06-24|1980.10
#2022-06-27|2025.05
#2022-06-28|2047.27
#2022-06-29|1978.72
#2022-06-30|1931.41
#2022-07-01|1895.92
#2022-07-04|1913.55
#2022-07-05|1941.84
#2022-07-06|1909.39
#2022-07-07|1967.69
#2022-07-08|1979.67
#2022-07-11|1966.93
#2022-07-12|1925.18
#2022-07-13|1939.47
#2022-07-14|1925.95
#2022-07-15|1963.96
#2022-07-18|2037.40
#2022-07-19|2019.59
#2022-07-20|2022.80
#2022-07-21|2065.00
#2022-07-22|2037.97
#2022-07-25|2030.85
#2022-07-26|2051.02
#2022-07-27|2044.20
#2022-07-28|2076.04
#2022-07-29|2079.04
#2022-08-01|2068.24
#2022-08-02|2066.73
#2022-08-03|2066.67
#2022-08-04|2080.55
#2022-08-05|2099.97
#2022-08-08|2061.29
#2022-08-09|2054.23
#2022-08-10|2009.61
#2022-08-11|2051.99
#2022-08-12|2060.91
#2022-08-15|2060.91
#2022-08-16|2075.55
#2022-08-17|2061.31
#2022-08-18|2058.72
#2022-08-19|2029.87
#2022-08-22|1976.39
#2022-08-23|1937.98
#2022-08-24|1942.99
#2022-08-25|1975.53
#2022-08-26|1988.29
#2022-08-29|1910.51
#2022-08-30|1929.58
#2022-08-31|1971.80
#2022-09-01|1900.45
#2022-09-02|1869.18
#2022-09-05|1842.37
#2022-09-06|1841.71
#2022-09-07|1794.13
#2022-09-08|1796.23
#2022-09-09|1796.23
#2022-09-12|1796.23
#2022-09-13|1883.92
#2022-09-14|1821.71
#2022-09-15|1796.39
#2022-09-16|1795.54
#2022-09-19|1785.18
#2022-09-20|1780.91
#2022-09-21|1755.21
#2022-09-22|1707.95
#2022-09-23|1697.97
#2022-09-26|1641.15
#2022-09-27|1655.55
#2022-09-28|1590.76
#2022-09-29|1582.93
#2022-09-30|1597.31
#2022-10-03|1597.31
#2022-10-04|1650.49
#2022-10-05|1688.02
#2022-10-06|1713.00
#2022-10-07|1696.38
#2022-10-10|1696.38
#2022-10-11|1647.07
#2022-10-12|1677.41
#2022-10-13|1650.42
#2022-10-14|1689.70
#2022-10-17|1686.29
#2022-10-18|1708.45
#2022-10-19|1683.28
#2022-10-20|1660.02
#2022-10-21|1664.71
#2022-10-24|1701.58
#2022-10-25|1719.96
#2022-10-26|1758.32
#2022-10-27|1777.86
#2022-10-28|1715.06
#2022-10-31|1769.59
#2022-11-01|1799.18
#2022-11-02|1788.96
#2022-11-03|1765.18
#2022-11-04|1781.06
#2022-11-07|1824.42
#2022-11-08|1889.55
#2022-11-09|1931.86
#2022-11-10|1874.17
#2022-11-11|2049.37
#2022-11-14|2009.63
#2022-11-15|2033.76
#2022-11-16|2028.87
#2022-11-17|1966.84
#2022-11-18|1969.10
#2022-11-21|1927.22
#2022-11-22|1895.62
#2022-11-23|1919.52
#2022-11-24|1976.63
#2022-11-25|1968.77
#2022-11-28|1916.62
#2022-11-29|1949.85
#2022-11-30|2004.61
#2022-12-01|2044.04
#2022-12-02|1987.53
#2022-12-05|1990.88
#2022-12-06|1920.52
#2022-12-07|1902.89
#2022-12-08|1910.43
#2022-12-09|1966.15
#2022-12-12|1936.90
#2022-12-13|1940.60
#2022-12-14|1983.37
#2022-12-15|1932.24
#2022-12-16|1923.02
#2022-12-19|1929.44
#2022-12-20|1921.76
#2022-12-21|1910.46
#2022-12-22|1958.09
#2022-12-23|1910.77
#2022-12-26|1907.58
#2022-12-27|1930.72
#2022-12-28|1901.55
#2022-12-29|1866.30
#2022-12-30|1866.30
#2023-01-02|1874.35
#2023-01-03|1865.00
#2023-01-04|1934.75
#2023-01-05|1950.07
#2023-01-06|1973.05
#2023-01-09|2073.53
#2023-01-10|2067.16
#2023-01-11|2073.71
#2023-01-12|2074.16
#2023-01-13|2087.23
#2023-01-16|2111.00
#2023-01-17|2092.15
#2023-01-18|2080.76
#2023-01-19|2112.58
#2023-01-20|2120.24
#2023-01-23|2120.24
#2023-01-24|2120.24
#2023-01-25|2186.95
#2023-01-26|2213.85
#2023-01-27|2238.62
#2023-01-30|2207.60
#2023-01-31|2135.94
#2023-02-01|2173.39
#2023-02-02|2243.28
#2023-02-03|2240.62
#2023-02-06|2132.43
#2023-02-07|2148.11
#2023-02-08|2190.93
#2023-02-09|2191.31
#2023-02-10|2169.10
#2023-02-13|2132.21
#2023-02-14|2166.51
#2023-02-15|2106.09
#2023-02-16|2147.98
#2023-02-17|2084.68
#2023-02-20|2099.83
#2023-02-21|2080.26
#2023-02-22|2030.14
#2023-02-23|2069.10
#2023-02-24|2032.91
#2023-02-27|1983.80
#2023-02-28|1990.90
#2023-03-01|1990.90
#2023-03-02|2003.85
#2023-03-03|2023.25
#2023-03-06|2078.47
#2023-03-07|2050.68
#2023-03-08|1990.41
#2023-03-09|1973.87
#2023-03-10|1948.01
#2023-03-13|1998.86
#2023-03-14|1940.31
#2023-03-15|1966.91
#2023-03-16|1958.01
#2023-03-17|2015.81
#2023-03-20|1979.23
#2023-03-21|1978.29
#2023-03-22|2016.77
#2023-03-23|2090.48
#2023-03-24|2078.69
#2023-03-27|2048.67
#2023-03-28|2078.67
#2023-03-29|2070.32
#2023-03-30|2097.21
#2023-03-31|2116.75
#2023-04-03|2074.56
#2023-04-04|2075.25
#2023-04-05|2103.05
#2023-04-06|2037.26
#2023-04-07|2105.30
#2023-04-10|2123.88
#2023-04-11|2135.62
#2023-04-12|2125.72
#2023-04-13|2149.47
#2023-04-14|2154.10
#2023-04-17|2132.79
#2023-04-18|2121.82
#2023-04-19|2108.87
#2023-04-20|2096.98
#2023-04-21|2096.83
#2023-04-24|2065.06
#2023-04-25|2019.85
#2023-04-26|2025.89
#2023-04-27|2041.83
#2023-04-28|2060.33
#2023-05-01|2060.33
#2023-05-02|2063.94
#2023-05-03|2058.57
#2023-05-04|2070.86
#2023-05-05|2070.86
#2023-05-08|2100.33
#2023-05-09|2080.23
#2023-05-10|2060.30
#2023-05-11|2047.15
#2023-05-12|2033.79
#2023-05-15|2035.35
#2023-05-16|2056.05
#2023-05-17|2067.10
#2023-05-18|2101.23
#2023-05-19|2173.39
#2023-05-22|2192.26
#2023-05-23|2200.68
#2023-05-24|2186.81
#2023-05-25|2186.69
#2023-05-26|2230.09
#2023-05-29|2230.09
#2023-05-30|2281.61
#2023-05-31|2250.00
#2023-06-01|2257.28
#2023-06-02|2315.36
#2023-06-05|2298.48
#2023-06-06|2298.48
#2023-06-07|2299.64
#2023-06-08|2295.05
#2023-06-09|2358.82
#2023-06-12|2348.39
#2023-06-13|2409.71
#2023-06-14|2379.08
#2023-06-15|2370.51
#2023-06-16|2396.56
#2023-06-19|2346.15
#2023-06-20|2351.26
#2023-06-21|2297.93
#2023-06-22|2303.58
#2023-06-23|2286.32
#2023-06-26|2300.47
#2023-06-27|2310.33
#2023-06-28|2293.90
#2023-06-29|2282.03
#2023-06-30|2275.01
#2023-07-03|2331.61
#2023-07-04|2339.95
#2023-07-05|2319.07
#2023-07-06|2299.64
#2023-07-07|2248.13
#2023-07-10|2226.51
#2023-07-11|2307.41
#2023-07-12|2334.60
#2023-07-13|2368.30
#2023-07-14|2430.96
#2023-07-17|2426.40
#2023-07-18|2417.12
#2023-07-19|2396.52
#2023-07-20|2374.60
#2023-07-21|2326.73
#2023-07-24|2336.01
#2023-07-25|2334.36
#2023-07-26|2315.30
#2023-07-27|2375.53
#2023-07-28|2367.27
#2023-07-31|2360.85
#2023-08-01|2386.64
#2023-08-02|2309.40
#2023-08-03|2282.44
#2023-08-04|2246.92
#2023-08-07|2261.36
#2023-08-08|2209.93
#2023-08-09|2246.58
#2023-08-10|2221.14
#2023-08-11|2189.74
#2023-08-14|2164.21
#2023-08-15|2164.21
#2023-08-16|2144.60
#2023-08-17|2129.41
#2023-08-18|2123.70
#2023-08-21|2119.47
#2023-08-22|2135.65
#2023-08-23|2132.70
#2023-08-24|2206.34
#2023-08-25|2160.20
#2023-08-28|2161.46
#2023-08-29|2171.63
#2023-08-30|2179.16
#2023-08-31|2180.18
#2023-09-01|2266.44
#2023-09-04|2272.20
#2023-09-05|2246.93
#2023-09-06|2226.55
#2023-09-07|2223.56
#2023-09-08|2210.33
#2023-09-11|2219.49
#2023-09-12|2221.99
#2023-09-13|2226.99
#2023-09-14|2271.80
#2023-09-15|2282.65
#2023-09-18|2228.34
#2023-09-19|2204.64
#2023-09-20|2190.84
#2023-09-21|2116.11
#2023-09-22|2123.27
#2023-09-25|2107.50
#2023-09-26|2059.60
#2023-09-27|2059.89
#2023-09-28|2059.89
#2023-09-29|2059.89
#2023-10-02|2059.89
#2023-10-03|2059.89
#2023-10-04|1991.31
#2023-10-05|2033.25
#2023-10-06|2038.60
#2023-10-09|2038.60
#2023-10-10|2031.94
#2023-10-11|2083.17
#2023-10-12|2145.46
#2023-10-13|2118.70
#2023-10-16|2090.90
#2023-10-17|2137.53
#2023-10-18|2127.08
#2023-10-19|2049.01
#2023-10-20|2039.06
#2023-10-23|2005.07
#2023-10-24|2080.10
#2023-10-25|2056.91
#2023-10-26|1939.04
#2023-10-27|1964.70
#2023-10-30|1980.32
#2023-10-31|1930.06
#2023-11-01|1949.21
#2023-11-02|2052.34
#2023-11-03|2115.12
#2023-11-06|2286.87
#2023-11-07|2211.57
#2023-11-08|2168.57
#2023-11-09|2174.32
#2023-11-10|2167.42
#2023-11-13|2141.79
#2023-11-14|2157.92
#2023-11-15|2271.21
#2023-11-16|2270.19
#2023-11-17|2245.49
#2023-11-20|2276.54
#2023-11-21|2296.22
#2023-11-22|2285.68
#2023-11-23|2270.63
#2023-11-24|2240.34
#2023-11-27|2261.02
#2023-11-28|2299.84
#2023-11-29|2310.63
#2023-11-30|2341.04
#2023-12-01|2276.80
#2023-12-04|2268.17
#2023-12-05|2220.61
#2023-12-06|2216.95
#2023-12-07|2195.31
#2023-12-08|2265.94
#2023-12-11|2260.26
#2023-12-12|2272.92
#2023-12-13|2251.55
#2023-12-14|2376.76
#2023-12-15|2397.30
#2023-12-18|2390.73
#2023-12-19|2352.35
#2023-12-20|2389.06
#2023-12-21|2364.28
#2023-12-22|2367.68
#2023-12-25|2367.68
#2023-12-26|2382.38
#2023-12-27|2418.10
#2023-12-28|2456.02
#2023-12-29|2456.02
#2024-01-01|2456.02
#2024-01-02|2462.95
#2024-01-03|2375.91
#2024-01-04|2362.24
#2024-01-05|2345.92
#2024-01-08|2351.54
#2024-01-09|2370.71
#2024-01-10|2329.05
#2024-01-11|2365.17
#2024-01-12|2334.72
#2024-01-15|2316.63
#2024-01-16|2265.20
#2024-01-17|2192.23
#2024-01-18|2232.42
#2024-01-19|2283.52
#2024-01-22|2291.64
#2024-01-23|2292.98
#2024-01-24|2284.37
#2024-01-25|2241.45
#2024-01-26|2241.37
#2024-01-29|2225.59
#2024-01-30|2234.08
#2024-01-31|2175.58
#2024-02-01|2168.64
#2024-02-02|2265.74
#2024-02-05|2193.07
#2024-02-06|2224.10
#2024-02-07|2220.88
#2024-02-08|2271.50
#2024-02-09|2271.50
#2024-02-12|2271.50
#2024-02-13|2331.90
#2024-02-14|2304.49
#2024-02-15|2322.29
#2024-02-16|2318.45
#2024-02-19|2335.23
#2024-02-20|2321.57
#2024-02-21|2319.32
#2024-02-22|2383.49
#2024-02-23|2391.08
#2024-02-26|2391.41
#2024-02-27|2328.25
#2024-02-28|2366.41
#2024-02-29|2332.99
#2024-03-01|2332.99
#2024-03-04|2404.41
#2024-03-05|2377.21
#2024-03-06|2363.23
#2024-03-07|2405.36
#2024-03-08|2484.41
#2024-03-11|2468.65
#2024-03-12|2500.34
#2024-03-13|2473.96
#2024-03-14|2444.48
#2024-03-15|2396.75
#2024-03-18|2412.09
#2024-03-19|2361.54
#2024-03-20|2348.25
#2024-03-21|2483.75
#2024-03-22|2451.29
#2024-03-25|2437.64
#2024-03-26|2509.04
#2024-03-27|2535.73
#2024-03-28|2537.91
#2024-03-29|2570.43
#2024-04-01|2606.32
#2024-04-02|2592.50
#2024-04-03|2536.75
#2024-04-04|2613.07
#2024-04-05|2558.43
#2024-04-08|2530.11
#2024-04-09|2535.81
#2024-04-10|2535.81
#2024-04-11|2547.35
#2024-04-12|2532.14
#2024-04-15|2509.66
#2024-04-16|2393.82
#2024-04-17|2405.05
#2024-04-18|2480.58
#2024-04-19|2386.95
#2024-04-22|2368.08
#2024-04-23|2356.99
#2024-04-24|2466.80
#2024-04-25|2380.56
#2024-04-26|2438.14
#2024-04-29|2445.99
#2024-04-30|2427.07
#2024-05-01|2427.07
#2024-05-02|2435.97
#2024-05-03|2468.12
#2024-05-06|2468.12
#2024-05-07|2538.46
#2024-05-08|2523.00
#2024-05-09|2476.84
#2024-05-10|2491.92
#2024-05-13|2502.14
#2024-05-14|2518.71
#2024-05-15|2518.71
#2024-05-16|2639.22
#2024-05-17|2584.32
#2024-05-20|2586.69
#2024-05-21|2589.03
#2024-05-22|2626.78
#2024-05-23|2643.10
#2024-05-24|2600.67
#2024-05-27|2646.54
#2024-05-28|2667.31
#2024-05-29|2644.55
#2024-05-30|2552.24
#2024-05-31|2492.94
#2024-06-03|2545.23
#2024-06-04|2540.48
#2024-06-05|2552.88
#2024-06-06|2552.88
#2024-06-07|2657.82
#2024-06-10|2629.43
#2024-06-11|2648.26
#2024-06-12|2684.87
#2024-06-13|2742.29
#2024-06-14|2724.51
#2024-06-17|2723.30
#2024-06-18|2799.45
#2024-06-19|2796.20
#2024-06-20|2816.91
#2024-06-21|2783.27
#2024-06-24|2701.52
#2024-06-25|2707.38
#2024-06-26|2798.12
#2024-06-27|2786.03
#2024-06-28|2823.63
#2024-07-01|2800.98
#2024-07-02|2740.36
#2024-07-03|2755.18
#2024-07-04|2752.11
#2024-07-05|2817.46
#2024-07-08|2802.14
#2024-07-09|2845.25
#2024-07-10|2858.24
#2024-07-11|2880.58
#2024-07-12|2818.44
#2024-07-15|2791.37
#2024-07-16|2809.09
#2024-07-17|2713.46
#2024-07-18|2655.86
#2024-07-19|2620.13
#2024-07-22|2559.95
#2024-07-23|2554.78
#2024-07-24|2584.68
#2024-07-25|2444.97
#2024-07-26|2444.75
#2024-07-29|2476.64
#2024-07-30|2400.71
#2024-07-31|2469.94
#2024-08-01|2485.32
#2024-08-02|2290.83
#2024-08-05|2056.78
#2024-08-06|2147.01
#2024-08-07|2204.80
#2024-08-08|2158.63
#2024-08-09|2238.41
#2024-08-12|2273.40
#2024-08-13|2292.07
#2024-08-14|2357.17
#2024-08-15|2357.17
#2024-08-16|2467.38
#2024-08-19|2460.24
#2024-08-20|2507.54
#2024-08-21|2455.22
#2024-08-22|2462.37
#2024-08-23|2410.11
#2024-08-26|2399.50
#2024-08-27|2351.70
#2024-08-28|2365.32
#2024-08-29|2293.47
#2024-08-30|2335.31
#2024-09-02|2321.84
#2024-09-03|2258.53
#2024-09-04|2113.71
#2024-09-05|2153.03
#2024-09-06|2119.43
#2024-09-09|2110.66
#2024-09-10|2093.85
#2024-09-11|2108.17
#2024-09-12|2222.03
#2024-09-13|2198.17
#2024-09-16|2198.17
#2024-09-17|2198.17
#2024-09-18|2198.17
#2024-09-19|2132.14
#2024-09-20|2164.87
#2024-09-23|2210.20
#2024-09-24|2236.31
#2024-09-25|2246.66
#2024-09-26|2397.10
#2024-09-27|2421.75
#2024-09-30|2359.17
#2024-10-01|2359.17
#2024-10-02|2289.91
#2024-10-03|2289.91
#2024-10-04|2308.22
#2024-10-07|2359.83
#2024-10-08|2300.30
#2024-10-09|2300.30
#2024-10-10|2366.26
#2024-10-11|2366.13
#2024-10-14|2373.73
#2024-10-15|2407.43
#2024-10-16|2365.59
#2024-10-17|2406.44
#2024-10-18|2330.83
#2024-10-21|2348.44
#2024-10-22|2289.43
#2024-10-23|2357.78
#2024-10-24|2356.42
#2024-10-25|2340.71
#2024-10-28|2332.98
#2024-10-29|2293.90
#2024-10-30|2338.16
#2024-10-31|2279.66
#2024-11-01|2244.46
#2024-11-04|2361.22
#2024-11-05|2337.92
#2024-11-06|2313.45
#2024-11-07|2327.26
#2024-11-08|2348.39
#2024-11-11|2257.17
#2024-11-12|2195.30
#2024-11-13|2156.65
#2024-11-14|2105.52
#2024-11-15|2159.80
#2024-11-18|2126.41
#2024-11-19|2135.61
#2024-11-20|2132.28
#2024-11-21|2101.08
#2024-11-22|2151.77
#2024-11-25|2173.61
#2024-11-26|2188.19
#2024-11-27|2138.65
#2024-11-28|2097.59
#2024-11-29|2086.26
#2024-12-02|2062.32
#2024-12-03|2122.43
#2024-12-04|2122.72
#2024-12-05|2147.25
#2024-12-06|2099.75
#2024-12-09|2048.57
#2024-12-10|2108.29
#2024-12-11|2147.22
#2024-12-12|2162.78
#2024-12-13|2177.62
#2024-12-16|2202.19
#2024-12-17|2216.75
#2024-12-18|2227.42
#2024-12-19|2127.34
#2024-12-20|2075.51
#2024-12-23|2082.06
#2024-12-24|2068.77
#2024-12-25|2068.77
#2024-12-26|2050.27
#2024-12-27|2071.02
#2024-12-30|2063.81
#2024-12-31|2063.81
#2025-01-01|2063.81
#2025-01-02|2050.21
#2025-01-03|2146.14
#2025-01-06|2284.70
#2025-01-07|2270.65
#2025-01-08|2284.46
#2025-01-09|2327.80
#2025-01-10|2304.14
#2025-01-13|2229.29
#2025-01-14|2245.36
#2025-01-15|2275.27
#2025-01-16|2355.04
#2025-01-17|2399.49
#2025-01-20|2385.68
#2025-01-21|2448.60
#2025-01-22|2516.71
#2025-01-23|2466.72
#2025-01-24|2491.95
#2025-01-27|2491.95
#2025-01-28|2491.95
#2025-01-29|2491.95
#2025-01-30|2491.95
#2025-01-31|2344.95
#2025-02-03|2259.64
#2025-02-04|2277.53
#2025-02-05|2389.93
#2025-02-06|2445.30
#2025-02-07|2432.38
#2025-02-10|2399.93
#2025-02-11|2412.79
#2025-02-12|2400.54
#2025-02-13|2458.88
#2025-02-14|2474.41
#2025-02-17|2495.82
#2025-02-18|2492.61
#2025-02-19|2566.83
#2025-02-20|2524.08
#2025-02-21|2523.94
#2025-02-24|2499.12
#2025-02-25|2459.42
#2025-02-26|2487.52
#2025-02-27|2433.98
#2025-02-28|2290.19
#2025-03-03|2290.19
#2025-03-04|2255.16
#2025-03-05|2320.88
#2025-03-06|2345.50
#2025-03-07|2325.75
#2025-03-10|2295.47
#2025-03-11|2275.82
#2025-03-12|2373.27
#2025-03-13|2366.65
#2025-03-14|2389.26
#2025-03-17|2422.92
#2025-03-18|2392.36
#2025-03-19|2405.09
#2025-03-20|2421.28
#2025-03-21|2455.62
#2025-03-24|2407.52
#2025-03-25|2373.35
#2025-03-26|2418.99
#2025-03-27|2345.77
#2025-03-28|2276.67
#2025-03-31|2176.34
#2025-04-01|2242.12
#2025-04-02|2241.35
#2025-04-03|2222.71
#2025-04-04|2187.59
#2025-04-07|1982.42
#2025-04-08|1973.03
#2025-04-09|1907.79
#2025-04-10|2112.96
#2025-04-11|2107.65
#2025-04-14|2150.51
#2025-04-15|2159.88
#2025-04-16|2099.44
#2025-04-17|2130.05
#2025-04-18|2145.51
#2025-04-21|2155.69
#2025-04-22|2139.73
#2025-04-23|2207.80
#2025-04-24|2164.53
#2025-04-25|2205.55
#2025-04-28|2173.79
#2025-04-29|2185.55
#2025-04-30|2184.40
#2025-05-01|2184.40
#2025-05-02|2261.10
#2025-05-05|2261.10
#2025-05-06|2261.10
#2025-05-07|2312.08
#2025-05-08|2296.28
#2025-05-09|2282.72
#2025-05-12|2336.09
#2025-05-13|2332.94
#2025-05-14|2387.17
#2025-05-15|2379.15
#2025-05-16|2413.10
#2025-05-19|2344.84
#2025-05-20|2368.00
#2025-05-21|2376.28
#2025-05-22|2347.37
#2025-05-23|2372.50
#2025-05-26|2444.58
#2025-05-27|2427.61
#2025-05-28|2467.86
#2025-05-29|2510.59
#2025-05-30|2439.54
#2025-06-02|2469.85
#2025-06-03|2469.85
#2025-06-04|2544.49
#2025-06-05|2647.39
#2025-06-06|2647.39
#2025-06-09|2725.31
#2025-06-10|2717.45
#2025-06-11|2783.95
#2025-06-12|2784.29
#2025-06-13|2756.18
#2025-06-16|2888.84
#2025-06-17|2890.33
#2025-06-18|2956.11
#2025-06-19|2970.93
#2025-06-20|3129.30
#2025-06-23|3138.07
#2025-06-24|3347.44
#2025-06-25|3373.85
#2025-06-26|3364.46
#2025-06-27|3286.74
#2025-06-30|3360.23
#2025-07-01|3298.60
#2025-07-02|3220.24
#2025-07-03|3243.72
#2025-07-04|3162.56
#2025-07-07|3167.25
#2025-07-08|3250.95
#2025-07-09|3213.83
#2025-07-10|3344.58
#2025-07-11|3305.91
#2025-07-14|3309.93
#2025-07-15|3315.26
#2025-07-16|3287.59
#2025-07-17|3101.45
#2025-07-18|3093.57
#2025-07-21|3120.58
#2025-07-22|3068.94
#2025-07-23|3076.29
#2025-07-24|3090.08
#2025-07-25|3063.98
#2025-07-28|3054.69
#2025-07-29|3034.90
#2025-07-30|3074.82
#2025-07-31|3136.78
#2025-08-01|2948.30
#2025-08-04|3010.24
#2025-08-05|3051.91
#2025-08-06|3020.82
#2025-08-07|3101.16
#2025-08-08|3045.07
#2025-08-11|3106.53
#2025-08-12|3101.90
#2025-08-13|3202.08
#2025-08-14|3187.40
#2025-08-15|3187.40
#2025-08-18|3108.12
#2025-08-19|3059.84
#2025-08-20|2970.12
#2025-08-21|2905.78
#2025-08-22|2959.47
#2025-08-25|3058.29
#2025-08-26|3046.52
#2025-08-27|3032.31
#2025-08-28|3100.82
#2025-08-29|3089.42
#2025-09-01|2980.48
#2025-09-02|3029.70
#2025-09-03|3043.32
#2025-09-04|3076.09
#2025-09-05|3136.43
#2025-09-08|3169.44
#2025-09-09|3269.92
#2025-09-10|3393.42
#2025-09-11|3409.05
#2025-09-12|3584.37
#2025-09-15|3598.73
#2025-09-16|3741.33
#2025-09-17|3636.31
#2025-09-18|3769.84
#2025-09-19|3760.01
#2025-09-22|3763.61
#2025-09-23|3813.43
#2025-09-24|3772.41
#2025-09-25|3795.45
#2025-09-26|3610.68
#2025-09-29|3771.06
#2025-09-30|3735.89
#2025-10-01|3798.19
#2025-10-02|4034.06
#2025-10-03|4034.06
#2025-10-06|4034.06
#2025-10-07|4034.06
#2025-10-08|4034.06
#2025-10-09|4034.06
#2025-10-10|4245.03
#2025-10-13|4136.93
#2025-10-14|4067.66
#2025-10-15|4202.37
#2025-10-16|4395.29
#2025-10-17|4441.51
#2025-10-20|4592.93
#2025-10-21|4525.77
#2025-10-22|4539.25
#2025-10-23|4479.60
#2025-10-24|4697.89
#2025-10-27|4884.83
#2025-10-28|4793.67
#2025-10-29|5091.36
#2025-10-30|5134.68
#2025-10-31|5139.91
#2025-11-03|5523.30
#2025-11-04|5275.76
#2025-11-05|5161.36
#2025-11-06|5232.25
#2025-11-07|5084.49
#2025-11-10|5283.34
#2025-11-11|5340.10
#2025-11-12|5323.28
#2025-11-13|5289.45
#2025-11-14|4944.99
#2025-11-17|5245.22
#2025-11-18|4947.51
#2025-11-19|4904.72
#2025-11-20|4980.41
#2025-11-21|4620.22
#2025-11-24|4618.51
#2025-11-25|4640.12
#2025-11-26|4746.50
#2025-11-27|4848.53
#2025-11-28|4736.25
#2025-12-01|4777.21
#2025-12-02|4909.83
#2025-12-03|4910.77
#2025-12-04|4828.77
#2025-12-05|4882.79
#2025-12-08|5076.69
#2025-12-09|4988.69
#2025-12-10|5098.50
#2025-12-11|4966.94
#2025-12-12|4996.20
#2025-12-15|4874.63
#2025-12-16|4669.28
#2025-12-17|4791.17
#2025-12-18|4773.63
#2025-12-19|4764.82
#2025-12-22|4972.75
#2025-12-23|4973.83
#2025-12-24|5100.62
#2025-12-25|5100.62
#2025-12-26|5195.88
#2025-12-29|5515.71
#2025-12-30|5523.76
#2025-12-31|5523.76
#2026-01-01|5523.76
#2026-01-02|5742.41
#2026-01-05|5878.83
#2026-01-06|6073.84
#2026-01-07|6112.13
#2026-01-08|6161.65
#2026-01-09|6045.69
#2026-01-12|6051.33
#2026-01-13|6017.17
#2026-01-14|6031.72
#2026-01-15|6104.32
#2026-01-16|6129.22
#2026-01-19|6167.78
#2026-01-20|6022.42
#2026-01-21|6006.07
#2026-01-22|6125.32
#2026-01-23|6256.20
#2026-01-26|6235.30
#2026-01-27|6632.01
#2026-01-28|7051.33
#2026-01-29|7183.64
#2026-01-30|7409.85
#2026-02-02|6721.65
#2026-02-03|7345.65
#2026-02-04|7284.21
#2026-02-05|6806.36
#2026-02-06|6745.25
#2026-02-09|7128.52
#2026-02-10|7056.07
#2026-02-11|7009.64
#2026-02-12|7263.36
#2026-02-13|7142.61
#2026-02-16|7142.61
#2026-02-17|7142.61
#2026-02-18|7142.61
#2026-02-19|7291.22
#2026-02-20|7625.14
#2026-02-23|7711.15
#2026-02-24|8040.64
#2026-02-25|8205.26
#2026-02-26|8854.98
#2026-02-27|8557.54
#2026-03-02|8557.54
#2026-03-03|7526.67
#2026-03-04|6702.87
#2026-03-05|7505.34
#2026-03-06|7432.04
#2026-03-09|6712.25
#2026-03-10|7495.00
#2026-03-11|7583.40
#2026-03-12|7375.77
#2026-03-13|7190.88
#2026-03-16|7529.31
#2026-03-17|7560.92
#2026-03-18|8183.50
#2026-03-19|7837.05
#2026-03-20|7817.18
#2026-03-23|7188.56
#2026-03-24|7643.95
#2026-03-25|7733.76
#2026-03-26|7273.87
#2026-03-27|7173.68
#2026-03-30|6786.57
#2026-03-31|6271.46
#2026-04-01|7019.07
#2026-04-02|6474.83
#2026-04-03|6751.76
#2026-04-06|6865.74
#2026-04-07|7036.06
#2026-04-08|8018.78
#2026-04-09|7745.43