Table Data - NASDAQ Korea Financials Index
| Title | NASDAQ Korea Financials Index |
|---|---|
| Series ID | NASDAQNQKR30 |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:56 PM CDT |
| Notes | For more information about this series, see: NQKR30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 277.06 |
| 2001-04-02 | 272.20 |
| 2001-04-03 | 276.54 |
| 2001-04-04 | 260.92 |
| 2001-04-05 | 260.92 |
| 2001-04-06 | 268.95 |
| 2001-04-09 | 265.67 |
| 2001-04-10 | 256.27 |
| 2001-04-11 | 274.19 |
| 2001-04-12 | 282.19 |
| 2001-04-13 | . |
| 2001-04-16 | 272.46 |
| 2001-04-17 | 278.32 |
| 2001-04-18 | 298.50 |
| 2001-04-19 | 317.12 |
| 2001-04-20 | 309.18 |
| 2001-04-23 | 309.83 |
| 2001-04-24 | 308.70 |
| 2001-04-25 | 316.00 |
| 2001-04-26 | 312.80 |
| 2001-04-27 | 308.55 |
| 2001-04-30 | 322.63 |
| 2001-05-01 | 322.63 |
| 2001-05-02 | 329.62 |
| 2001-05-03 | 333.54 |
| 2001-05-04 | 334.83 |
| 2001-05-07 | 348.99 |
| 2001-05-08 | 340.61 |
| 2001-05-09 | 335.60 |
| 2001-05-10 | 333.99 |
| 2001-05-11 | 337.82 |
| 2001-05-14 | 337.32 |
| 2001-05-15 | 338.80 |
| 2001-05-16 | 330.89 |
| 2001-05-17 | 345.69 |
| 2001-05-18 | 355.29 |
| 2001-05-21 | 368.16 |
| 2001-05-22 | 372.24 |
| 2001-05-23 | 374.95 |
| 2001-05-24 | 375.40 |
| 2001-05-25 | 377.73 |
| 2001-05-28 | . |
| 2001-05-29 | 376.46 |
| 2001-05-30 | 378.90 |
| 2001-05-31 | 365.79 |
| 2001-06-01 | 357.95 |
| 2001-06-04 | 358.96 |
| 2001-06-05 | 350.37 |
| 2001-06-06 | 350.64 |
| 2001-06-07 | 351.70 |
| 2001-06-08 | 370.12 |
| 2001-06-11 | 366.81 |
| 2001-06-12 | 367.76 |
| 2001-06-13 | 371.62 |
| 2001-06-14 | 370.23 |
| 2001-06-15 | 379.16 |
| 2001-06-18 | 368.41 |
| 2001-06-19 | 361.15 |
| 2001-06-20 | 355.68 |
| 2001-06-21 | 351.08 |
| 2001-06-22 | 351.93 |
| 2001-06-25 | 353.22 |
| 2001-06-26 | 351.43 |
| 2001-06-27 | 359.75 |
| 2001-06-28 | 359.35 |
| 2001-06-29 | 364.94 |
| 2001-07-02 | 366.31 |
| 2001-07-03 | 362.06 |
| 2001-07-04 | . |
| 2001-07-05 | 361.10 |
| 2001-07-06 | 354.53 |
| 2001-07-09 | 342.86 |
| 2001-07-10 | 348.20 |
| 2001-07-11 | 343.20 |
| 2001-07-12 | 348.55 |
| 2001-07-13 | 338.22 |
| 2001-07-16 | 333.00 |
| 2001-07-17 | 332.49 |
| 2001-07-18 | 326.95 |
| 2001-07-19 | 328.15 |
| 2001-07-20 | 324.92 |
| 2001-07-23 | 314.30 |
| 2001-07-24 | 314.47 |
| 2001-07-25 | 315.12 |
| 2001-07-26 | 326.80 |
| 2001-07-27 | 332.31 |
| 2001-07-30 | 329.37 |
| 2001-07-31 | 332.97 |
| 2001-08-01 | 355.48 |
| 2001-08-02 | 368.75 |
| 2001-08-03 | 369.05 |
| 2001-08-06 | 367.35 |
| 2001-08-07 | 375.34 |
| 2001-08-08 | 378.29 |
| 2001-08-09 | 361.26 |
| 2001-08-10 | 363.01 |
| 2001-08-13 | 367.52 |
| 2001-08-14 | 383.07 |
| 2001-08-15 | 383.07 |
| 2001-08-16 | 395.72 |
| 2001-08-17 | 387.80 |
| 2001-08-20 | 379.07 |
| 2001-08-21 | 373.02 |
| 2001-08-22 | 375.48 |
| 2001-08-23 | 367.36 |
| 2001-08-24 | 373.43 |
| 2001-08-27 | 378.55 |
| 2001-08-28 | 378.29 |
| 2001-08-29 | 367.11 |
| 2001-08-30 | 361.47 |
| 2001-08-31 | 343.00 |
| 2001-09-03 | . |
| 2001-09-04 | 353.01 |
| 2001-09-05 | 349.74 |
| 2001-09-06 | 352.93 |
| 2001-09-07 | 353.75 |
| 2001-09-10 | 347.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 297.42 |
| 2001-09-18 | 309.32 |
| 2001-09-19 | 305.39 |
| 2001-09-20 | 301.10 |
| 2001-09-21 | 295.52 |
| 2001-09-24 | 297.22 |
| 2001-09-25 | 290.18 |
| 2001-09-26 | 291.69 |
| 2001-09-27 | 291.71 |
| 2001-09-28 | 297.51 |
| 2001-10-01 | 297.51 |
| 2001-10-02 | 295.98 |
| 2001-10-03 | 295.48 |
| 2001-10-04 | 310.42 |
| 2001-10-05 | 312.55 |
| 2001-10-08 | 311.25 |
| 2001-10-09 | 318.12 |
| 2001-10-10 | 314.83 |
| 2001-10-11 | 319.24 |
| 2001-10-12 | 321.83 |
| 2001-10-15 | 323.47 |
| 2001-10-16 | 331.99 |
| 2001-10-17 | 334.19 |
| 2001-10-18 | 333.65 |
| 2001-10-19 | 337.36 |
| 2001-10-22 | 335.28 |
| 2001-10-23 | 332.48 |
| 2001-10-24 | 346.94 |
| 2001-10-25 | 358.92 |
| 2001-10-26 | 360.00 |
| 2001-10-29 | 358.33 |
| 2001-10-30 | 351.00 |
| 2001-10-31 | 354.49 |
| 2001-11-01 | 357.48 |
| 2001-11-02 | 362.98 |
| 2001-11-05 | 371.06 |
| 2001-11-06 | 374.30 |
| 2001-11-07 | 374.31 |
| 2001-11-08 | 385.06 |
| 2001-11-09 | 433.04 |
| 2001-11-12 | 433.43 |
| 2001-11-13 | 423.15 |
| 2001-11-14 | 431.80 |
| 2001-11-15 | 437.71 |
| 2001-11-16 | 453.03 |
| 2001-11-19 | 454.29 |
| 2001-11-20 | 448.81 |
| 2001-11-21 | 457.08 |
| 2001-11-22 | . |
| 2001-11-23 | 479.86 |
| 2001-11-26 | 533.98 |
| 2001-11-27 | 515.90 |
| 2001-11-28 | 478.13 |
| 2001-11-29 | 489.35 |
| 2001-11-30 | 511.88 |
| 2001-12-03 | 516.85 |
| 2001-12-04 | 511.18 |
| 2001-12-05 | 527.37 |
| 2001-12-06 | 518.59 |
| 2001-12-07 | 524.71 |
| 2001-12-10 | 497.61 |
| 2001-12-11 | 503.44 |
| 2001-12-12 | 512.72 |
| 2001-12-13 | 519.06 |
| 2001-12-14 | 507.26 |
| 2001-12-17 | 489.27 |
| 2001-12-18 | 481.69 |
| 2001-12-19 | 485.98 |
| 2001-12-20 | 500.85 |
| 2001-12-21 | 490.78 |
| 2001-12-24 | 488.93 |
| 2001-12-25 | . |
| 2001-12-26 | 492.02 |
| 2001-12-27 | 509.82 |
| 2001-12-28 | 531.50 |
| 2001-12-31 | 535.31 |
| 2002-01-01 | . |
| 2002-01-02 | 551.00 |
| 2002-01-03 | 566.29 |
| 2002-01-04 | 594.90 |
| 2002-01-07 | 618.58 |
| 2002-01-08 | 583.45 |
| 2002-01-09 | 607.95 |
| 2002-01-10 | 585.96 |
| 2002-01-11 | 575.16 |
| 2002-01-14 | 578.06 |
| 2002-01-15 | 551.15 |
| 2002-01-16 | 553.29 |
| 2002-01-17 | 561.12 |
| 2002-01-18 | 560.60 |
| 2002-01-21 | . |
| 2002-01-22 | 573.43 |
| 2002-01-23 | 580.45 |
| 2002-01-24 | 600.69 |
| 2002-01-25 | 621.07 |
| 2002-01-28 | 632.12 |
| 2002-01-29 | 617.19 |
| 2002-01-30 | 595.70 |
| 2002-01-31 | 590.22 |
| 2002-02-01 | 579.54 |
| 2002-02-04 | 567.92 |
| 2002-02-05 | 576.47 |
| 2002-02-06 | 567.45 |
| 2002-02-07 | 557.45 |
| 2002-02-08 | 564.46 |
| 2002-02-11 | 562.44 |
| 2002-02-12 | 562.44 |
| 2002-02-13 | 562.44 |
| 2002-02-14 | 615.61 |
| 2002-02-15 | 606.53 |
| 2002-02-18 | . |
| 2002-02-19 | 584.11 |
| 2002-02-20 | 572.77 |
| 2002-02-21 | 580.64 |
| 2002-02-22 | 575.96 |
| 2002-02-25 | 577.86 |
| 2002-02-26 | 580.26 |
| 2002-02-27 | 591.73 |
| 2002-02-28 | 606.11 |
| 2002-03-01 | 606.09 |
| 2002-03-04 | 602.88 |
| 2002-03-05 | 608.94 |
| 2002-03-06 | 604.14 |
| 2002-03-07 | 594.99 |
| 2002-03-08 | 586.06 |
| 2002-03-11 | 577.29 |
| 2002-03-12 | 589.84 |
| 2002-03-13 | 599.27 |
| 2002-03-14 | 607.25 |
| 2002-03-15 | 618.41 |
| 2002-03-18 | 620.86 |
| 2002-03-19 | 636.75 |
| 2002-03-20 | 636.18 |
| 2002-03-21 | 625.05 |
| 2002-03-22 | 631.43 |
| 2002-03-25 | 618.95 |
| 2002-03-26 | 606.40 |
| 2002-03-27 | 613.28 |
| 2002-03-28 | 606.35 |
| 2002-03-29 | . |
| 2002-04-01 | 591.21 |
| 2002-04-02 | 595.95 |
| 2002-04-03 | 612.52 |
| 2002-04-04 | 634.13 |
| 2002-04-05 | 633.58 |
| 2002-04-08 | 628.80 |
| 2002-04-09 | 612.78 |
| 2002-04-10 | 595.85 |
| 2002-04-11 | 608.38 |
| 2002-04-12 | 624.93 |
| 2002-04-15 | 631.82 |
| 2002-04-16 | 631.92 |
| 2002-04-17 | 650.57 |
| 2002-04-18 | 672.85 |
| 2002-04-19 | 679.65 |
| 2002-04-22 | 680.38 |
| 2002-04-23 | 676.65 |
| 2002-04-24 | 669.96 |
| 2002-04-25 | 637.22 |
| 2002-04-26 | 630.16 |
| 2002-04-29 | 614.45 |
| 2002-04-30 | 616.15 |
| 2002-05-01 | 616.15 |
| 2002-05-02 | 643.67 |
| 2002-05-03 | 651.95 |
| 2002-05-06 | 628.95 |
| 2002-05-07 | 622.70 |
| 2002-05-08 | 636.91 |
| 2002-05-09 | 636.56 |
| 2002-05-10 | 639.75 |
| 2002-05-13 | 638.34 |
| 2002-05-14 | 636.39 |
| 2002-05-15 | 661.70 |
| 2002-05-16 | 661.93 |
| 2002-05-17 | 671.40 |
| 2002-05-20 | 670.94 |
| 2002-05-21 | 653.67 |
| 2002-05-22 | 695.38 |
| 2002-05-23 | 685.61 |
| 2002-05-24 | 695.18 |
| 2002-05-27 | . |
| 2002-05-28 | 696.42 |
| 2002-05-29 | 688.80 |
| 2002-05-30 | 677.85 |
| 2002-05-31 | 653.21 |
| 2002-06-03 | 663.55 |
| 2002-06-04 | 665.30 |
| 2002-06-05 | 648.99 |
| 2002-06-06 | 648.99 |
| 2002-06-07 | 647.58 |
| 2002-06-10 | 653.91 |
| 2002-06-11 | 648.39 |
| 2002-06-12 | 653.01 |
| 2002-06-13 | 653.01 |
| 2002-06-14 | 652.29 |
| 2002-06-17 | 644.35 |
| 2002-06-18 | 640.21 |
| 2002-06-19 | 625.75 |
| 2002-06-20 | 623.18 |
| 2002-06-21 | 619.97 |
| 2002-06-24 | 624.52 |
| 2002-06-25 | 614.02 |
| 2002-06-26 | 582.53 |
| 2002-06-27 | 587.91 |
| 2002-06-28 | 608.81 |
| 2002-07-01 | 609.70 |
| 2002-07-02 | 609.11 |
| 2002-07-03 | 615.48 |
| 2002-07-04 | . |
| 2002-07-05 | 639.74 |
| 2002-07-08 | 641.27 |
| 2002-07-09 | 668.93 |
| 2002-07-10 | 675.14 |
| 2002-07-11 | 648.20 |
| 2002-07-12 | 666.15 |
| 2002-07-15 | 657.07 |
| 2002-07-16 | 648.65 |
| 2002-07-17 | 648.65 |
| 2002-07-18 | 646.71 |
| 2002-07-19 | 637.30 |
| 2002-07-22 | 614.03 |
| 2002-07-23 | 632.39 |
| 2002-07-24 | 611.77 |
| 2002-07-25 | 615.01 |
| 2002-07-26 | 587.91 |
| 2002-07-29 | 578.57 |
| 2002-07-30 | 609.98 |
| 2002-07-31 | 605.60 |
| 2002-08-01 | 601.07 |
| 2002-08-02 | 590.83 |
| 2002-08-05 | 557.11 |
| 2002-08-06 | 572.50 |
| 2002-08-07 | 567.57 |
| 2002-08-08 | 564.29 |
| 2002-08-09 | 576.56 |
| 2002-08-12 | 583.76 |
| 2002-08-13 | 595.39 |
| 2002-08-14 | 598.04 |
| 2002-08-15 | 598.04 |
| 2002-08-16 | 602.47 |
| 2002-08-19 | 591.41 |
| 2002-08-20 | 606.85 |
| 2002-08-21 | 626.04 |
| 2002-08-22 | 627.39 |
| 2002-08-23 | 622.19 |
| 2002-08-26 | 619.89 |
| 2002-08-27 | 612.44 |
| 2002-08-28 | 612.57 |
| 2002-08-29 | 613.27 |
| 2002-08-30 | 621.73 |
| 2002-09-02 | . |
| 2002-09-03 | 623.70 |
| 2002-09-04 | 605.27 |
| 2002-09-05 | 604.73 |
| 2002-09-06 | 584.35 |
| 2002-09-09 | 575.26 |
| 2002-09-10 | 587.42 |
| 2002-09-11 | 597.32 |
| 2002-09-12 | 606.70 |
| 2002-09-13 | 584.19 |
| 2002-09-16 | 547.89 |
| 2002-09-17 | 559.97 |
| 2002-09-18 | 543.23 |
| 2002-09-19 | 541.55 |
| 2002-09-20 | 541.55 |
| 2002-09-23 | 517.84 |
| 2002-09-24 | 507.41 |
| 2002-09-25 | 508.21 |
| 2002-09-26 | 508.15 |
| 2002-09-27 | 507.51 |
| 2002-09-30 | 491.66 |
| 2002-10-01 | 499.52 |
| 2002-10-02 | 493.21 |
| 2002-10-03 | 493.21 |
| 2002-10-04 | 480.42 |
| 2002-10-07 | 453.67 |
| 2002-10-08 | 451.23 |
| 2002-10-09 | 440.20 |
| 2002-10-10 | 410.25 |
| 2002-10-11 | 419.43 |
| 2002-10-14 | 453.91 |
| 2002-10-15 | 459.15 |
| 2002-10-16 | 474.99 |
| 2002-10-17 | 492.38 |
| 2002-10-18 | 506.40 |
| 2002-10-21 | 486.66 |
| 2002-10-22 | 466.60 |
| 2002-10-23 | 484.30 |
| 2002-10-24 | 481.08 |
| 2002-10-25 | 472.14 |
| 2002-10-28 | 485.45 |
| 2002-10-29 | 488.86 |
| 2002-10-30 | 476.65 |
| 2002-10-31 | 472.65 |
| 2002-11-01 | 456.13 |
| 2002-11-04 | 469.99 |
| 2002-11-05 | 468.98 |
| 2002-11-06 | 485.42 |
| 2002-11-07 | 490.67 |
| 2002-11-08 | 488.58 |
| 2002-11-11 | 476.42 |
| 2002-11-12 | 469.88 |
| 2002-11-13 | 470.72 |
| 2002-11-14 | 466.32 |
| 2002-11-15 | 479.04 |
| 2002-11-18 | 475.01 |
| 2002-11-19 | 477.75 |
| 2002-11-20 | 482.27 |
| 2002-11-21 | 485.59 |
| 2002-11-22 | 488.17 |
| 2002-11-25 | 492.02 |
| 2002-11-26 | 488.68 |
| 2002-11-27 | 493.92 |
| 2002-11-28 | . |
| 2002-11-29 | 525.39 |
| 2002-12-02 | 526.00 |
| 2002-12-03 | 529.38 |
| 2002-12-04 | 514.02 |
| 2002-12-05 | 515.28 |
| 2002-12-06 | 510.43 |
| 2002-12-09 | 504.20 |
| 2002-12-10 | 500.34 |
| 2002-12-11 | 499.29 |
| 2002-12-12 | 516.87 |
| 2002-12-13 | 521.70 |
| 2002-12-16 | 514.19 |
| 2002-12-17 | 530.06 |
| 2002-12-18 | 532.32 |
| 2002-12-19 | 532.32 |
| 2002-12-20 | 534.62 |
| 2002-12-23 | 517.53 |
| 2002-12-24 | 506.98 |
| 2002-12-25 | . |
| 2002-12-26 | 505.55 |
| 2002-12-27 | 492.18 |
| 2002-12-30 | 471.19 |
| 2002-12-31 | 475.58 |
| 2003-01-01 | . |
| 2003-01-02 | 478.77 |
| 2003-01-03 | 496.68 |
| 2003-01-06 | 502.76 |
| 2003-01-07 | 486.51 |
| 2003-01-08 | 479.55 |
| 2003-01-09 | 467.72 |
| 2003-01-10 | 461.69 |
| 2003-01-13 | 475.59 |
| 2003-01-14 | 490.95 |
| 2003-01-15 | 485.71 |
| 2003-01-16 | 483.25 |
| 2003-01-17 | 476.26 |
| 2003-01-20 | . |
| 2003-01-21 | 474.58 |
| 2003-01-22 | 472.17 |
| 2003-01-23 | 486.58 |
| 2003-01-24 | 476.14 |
| 2003-01-27 | 464.87 |
| 2003-01-28 | 471.45 |
| 2003-01-29 | 465.34 |
| 2003-01-30 | 470.68 |
| 2003-01-31 | 473.17 |
| 2003-02-03 | 472.03 |
| 2003-02-04 | 473.06 |
| 2003-02-05 | 471.22 |
| 2003-02-06 | 468.80 |
| 2003-02-07 | 457.67 |
| 2003-02-10 | 456.88 |
| 2003-02-11 | 450.74 |
| 2003-02-12 | 460.44 |
| 2003-02-13 | 453.13 |
| 2003-02-14 | 450.65 |
| 2003-02-17 | . |
| 2003-02-18 | 477.48 |
| 2003-02-19 | 472.52 |
| 2003-02-20 | 475.43 |
| 2003-02-21 | 473.74 |
| 2003-02-24 | 481.94 |
| 2003-02-25 | 469.76 |
| 2003-02-26 | 464.98 |
| 2003-02-27 | 454.72 |
| 2003-02-28 | 442.77 |
| 2003-03-03 | 452.92 |
| 2003-03-04 | 442.47 |
| 2003-03-05 | 433.76 |
| 2003-03-06 | 425.96 |
| 2003-03-07 | 409.82 |
| 2003-03-10 | 401.66 |
| 2003-03-11 | 391.70 |
| 2003-03-12 | 365.39 |
| 2003-03-13 | 350.90 |
| 2003-03-14 | 357.05 |
| 2003-03-17 | 330.59 |
| 2003-03-18 | 349.32 |
| 2003-03-19 | 356.46 |
| 2003-03-20 | 394.01 |
| 2003-03-21 | 396.04 |
| 2003-03-24 | 385.83 |
| 2003-03-25 | 373.90 |
| 2003-03-26 | 372.32 |
| 2003-03-27 | 363.33 |
| 2003-03-28 | 355.89 |
| 2003-03-31 | 337.30 |
| 2003-04-01 | 340.29 |
| 2003-04-02 | 339.77 |
| 2003-04-03 | 341.73 |
| 2003-04-04 | 361.15 |
| 2003-04-07 | 382.95 |
| 2003-04-08 | 376.85 |
| 2003-04-09 | 365.08 |
| 2003-04-10 | 380.69 |
| 2003-04-11 | 393.26 |
| 2003-04-14 | 403.61 |
| 2003-04-15 | 410.98 |
| 2003-04-16 | 425.20 |
| 2003-04-17 | 420.40 |
| 2003-04-18 | . |
| 2003-04-21 | 420.87 |
| 2003-04-22 | 400.37 |
| 2003-04-23 | 395.56 |
| 2003-04-24 | 392.30 |
| 2003-04-25 | 367.20 |
| 2003-04-28 | 370.12 |
| 2003-04-29 | 400.26 |
| 2003-04-30 | 407.11 |
| 2003-05-01 | 407.03 |
| 2003-05-02 | 400.26 |
| 2003-05-05 | 400.32 |
| 2003-05-06 | 401.86 |
| 2003-05-07 | 414.73 |
| 2003-05-08 | 414.73 |
| 2003-05-09 | 418.71 |
| 2003-05-12 | 427.30 |
| 2003-05-13 | 415.11 |
| 2003-05-14 | 407.92 |
| 2003-05-15 | 410.63 |
| 2003-05-16 | 402.91 |
| 2003-05-19 | 395.21 |
| 2003-05-20 | 393.50 |
| 2003-05-21 | 395.92 |
| 2003-05-22 | 387.94 |
| 2003-05-23 | 395.50 |
| 2003-05-26 | . |
| 2003-05-27 | 395.09 |
| 2003-05-28 | 416.44 |
| 2003-05-29 | 418.01 |
| 2003-05-30 | 431.77 |
| 2003-06-02 | 454.96 |
| 2003-06-03 | 454.64 |
| 2003-06-04 | 457.36 |
| 2003-06-05 | 454.08 |
| 2003-06-06 | 454.08 |
| 2003-06-09 | 457.07 |
| 2003-06-10 | 459.91 |
| 2003-06-11 | 460.89 |
| 2003-06-12 | 467.21 |
| 2003-06-13 | 472.45 |
| 2003-06-16 | 472.39 |
| 2003-06-17 | 494.36 |
| 2003-06-18 | 493.72 |
| 2003-06-19 | 491.86 |
| 2003-06-20 | 492.31 |
| 2003-06-23 | 476.14 |
| 2003-06-24 | 460.87 |
| 2003-06-25 | 466.63 |
| 2003-06-26 | 464.53 |
| 2003-06-27 | 462.40 |
| 2003-06-30 | 455.23 |
| 2003-07-01 | 460.09 |
| 2003-07-02 | 473.23 |
| 2003-07-03 | 475.90 |
| 2003-07-04 | . |
| 2003-07-07 | 495.39 |
| 2003-07-08 | 505.58 |
| 2003-07-09 | 515.66 |
| 2003-07-10 | 510.50 |
| 2003-07-11 | 510.13 |
| 2003-07-14 | 533.40 |
| 2003-07-15 | 527.21 |
| 2003-07-16 | 523.48 |
| 2003-07-17 | 522.37 |
| 2003-07-18 | 503.15 |
| 2003-07-21 | 496.04 |
| 2003-07-22 | 495.94 |
| 2003-07-23 | 498.32 |
| 2003-07-24 | 509.80 |
| 2003-07-25 | 515.95 |
| 2003-07-28 | 518.24 |
| 2003-07-29 | 515.74 |
| 2003-07-30 | 495.20 |
| 2003-07-31 | 490.19 |
| 2003-08-01 | 497.91 |
| 2003-08-04 | 485.87 |
| 2003-08-05 | 483.93 |
| 2003-08-06 | 474.16 |
| 2003-08-07 | 487.49 |
| 2003-08-08 | 485.50 |
| 2003-08-11 | 481.67 |
| 2003-08-12 | 480.44 |
| 2003-08-13 | 489.08 |
| 2003-08-14 | 497.11 |
| 2003-08-15 | 497.11 |
| 2003-08-18 | 502.74 |
| 2003-08-19 | 510.85 |
| 2003-08-20 | 512.90 |
| 2003-08-21 | 539.87 |
| 2003-08-22 | 544.84 |
| 2003-08-25 | 547.03 |
| 2003-08-26 | 535.96 |
| 2003-08-27 | 535.37 |
| 2003-08-28 | 532.91 |
| 2003-08-29 | 552.13 |
| 2003-09-01 | . |
| 2003-09-02 | 565.77 |
| 2003-09-03 | 576.86 |
| 2003-09-04 | 571.72 |
| 2003-09-05 | 552.41 |
| 2003-09-08 | 545.81 |
| 2003-09-09 | 553.65 |
| 2003-09-10 | 553.65 |
| 2003-09-11 | 553.65 |
| 2003-09-12 | 553.65 |
| 2003-09-15 | 553.83 |
| 2003-09-16 | 554.87 |
| 2003-09-17 | 550.77 |
| 2003-09-18 | 538.75 |
| 2003-09-19 | 534.45 |
| 2003-09-22 | 526.48 |
| 2003-09-23 | 536.90 |
| 2003-09-24 | 540.32 |
| 2003-09-25 | 528.51 |
| 2003-09-26 | 506.88 |
| 2003-09-29 | 500.54 |
| 2003-09-30 | 499.64 |
| 2003-10-01 | 497.83 |
| 2003-10-02 | 508.52 |
| 2003-10-03 | 508.96 |
| 2003-10-06 | 511.58 |
| 2003-10-07 | 513.24 |
| 2003-10-08 | 515.01 |
| 2003-10-09 | 538.27 |
| 2003-10-10 | 569.64 |
| 2003-10-13 | 566.75 |
| 2003-10-14 | 555.05 |
| 2003-10-15 | 548.84 |
| 2003-10-16 | 544.39 |
| 2003-10-17 | 535.73 |
| 2003-10-20 | 545.33 |
| 2003-10-21 | 546.04 |
| 2003-10-22 | 534.60 |
| 2003-10-23 | 519.18 |
| 2003-10-24 | 521.68 |
| 2003-10-27 | 529.36 |
| 2003-10-28 | 544.93 |
| 2003-10-29 | 556.48 |
| 2003-10-30 | 558.83 |
| 2003-10-31 | 545.68 |
| 2003-11-03 | 558.35 |
| 2003-11-04 | 560.97 |
| 2003-11-05 | 582.00 |
| 2003-11-06 | 565.06 |
| 2003-11-07 | 580.98 |
| 2003-11-10 | 583.55 |
| 2003-11-11 | 571.06 |
| 2003-11-12 | 585.43 |
| 2003-11-13 | 611.90 |
| 2003-11-14 | 611.51 |
| 2003-11-17 | 589.76 |
| 2003-11-18 | 592.92 |
| 2003-11-19 | 558.12 |
| 2003-11-20 | 542.99 |
| 2003-11-21 | 537.52 |
| 2003-11-24 | 511.68 |
| 2003-11-25 | 529.23 |
| 2003-11-26 | 542.90 |
| 2003-11-27 | . |
| 2003-11-28 | 550.43 |
| 2003-12-01 | 561.62 |
| 2003-12-02 | 554.40 |
| 2003-12-03 | 559.51 |
| 2003-12-04 | 563.97 |
| 2003-12-05 | 548.09 |
| 2003-12-08 | 542.99 |
| 2003-12-09 | 550.35 |
| 2003-12-10 | 549.96 |
| 2003-12-11 | 544.86 |
| 2003-12-12 | 565.03 |
| 2003-12-15 | 576.80 |
| 2003-12-16 | 550.22 |
| 2003-12-17 | 545.66 |
| 2003-12-18 | 557.63 |
| 2003-12-19 | 559.50 |
| 2003-12-22 | 553.80 |
| 2003-12-23 | 549.35 |
| 2003-12-24 | 543.52 |
| 2003-12-25 | . |
| 2003-12-26 | 539.29 |
| 2003-12-29 | 548.52 |
| 2003-12-30 | 561.98 |
| 2003-12-31 | 564.74 |
| 2004-01-01 | . |
| 2004-01-02 | 571.54 |
| 2004-01-05 | 576.95 |
| 2004-01-06 | 576.86 |
| 2004-01-07 | 583.12 |
| 2004-01-08 | 571.33 |
| 2004-01-09 | 590.59 |
| 2004-01-12 | 618.64 |
| 2004-01-13 | 608.27 |
| 2004-01-14 | 609.25 |
| 2004-01-15 | 603.66 |
| 2004-01-16 | 600.09 |
| 2004-01-19 | . |
| 2004-01-20 | 618.36 |
| 2004-01-21 | 618.10 |
| 2004-01-22 | 618.10 |
| 2004-01-23 | 620.19 |
| 2004-01-26 | 619.82 |
| 2004-01-27 | 609.85 |
| 2004-01-28 | 612.85 |
| 2004-01-29 | 609.59 |
| 2004-01-30 | 610.82 |
| 2004-02-02 | 608.61 |
| 2004-02-03 | 600.74 |
| 2004-02-04 | 590.06 |
| 2004-02-05 | 595.57 |
| 2004-02-06 | 591.60 |
| 2004-02-09 | 614.19 |
| 2004-02-10 | 623.20 |
| 2004-02-11 | 629.61 |
| 2004-02-12 | 640.02 |
| 2004-02-13 | 653.56 |
| 2004-02-16 | . |
| 2004-02-17 | 654.81 |
| 2004-02-18 | 650.09 |
| 2004-02-19 | 658.59 |
| 2004-02-20 | 661.62 |
| 2004-02-23 | 645.77 |
| 2004-02-24 | 648.67 |
| 2004-02-25 | 663.88 |
| 2004-02-26 | 662.00 |
| 2004-02-27 | 659.50 |
| 2004-03-01 | 659.50 |
| 2004-03-02 | 669.48 |
| 2004-03-03 | 664.32 |
| 2004-03-04 | 682.33 |
| 2004-03-05 | 681.07 |
| 2004-03-08 | 685.93 |
| 2004-03-09 | 676.85 |
| 2004-03-10 | 654.71 |
| 2004-03-11 | 646.56 |
| 2004-03-12 | 620.51 |
| 2004-03-15 | 627.20 |
| 2004-03-16 | 620.50 |
| 2004-03-17 | 647.41 |
| 2004-03-18 | 658.62 |
| 2004-03-19 | 668.21 |
| 2004-03-22 | 644.21 |
| 2004-03-23 | 650.32 |
| 2004-03-24 | 654.79 |
| 2004-03-25 | 647.73 |
| 2004-03-26 | 652.28 |
| 2004-03-29 | 651.63 |
| 2004-03-30 | 648.98 |
| 2004-03-31 | 655.03 |
| 2004-04-01 | 654.21 |
| 2004-04-02 | 661.24 |
| 2004-04-05 | 661.24 |
| 2004-04-06 | 677.54 |
| 2004-04-07 | 678.12 |
| 2004-04-08 | 683.14 |
| 2004-04-09 | . |
| 2004-04-12 | 686.62 |
| 2004-04-13 | 679.03 |
| 2004-04-14 | 665.95 |
| 2004-04-15 | 668.26 |
| 2004-04-16 | 644.36 |
| 2004-04-19 | 643.02 |
| 2004-04-20 | 664.24 |
| 2004-04-21 | 673.83 |
| 2004-04-22 | 669.88 |
| 2004-04-23 | 689.01 |
| 2004-04-26 | 681.09 |
| 2004-04-27 | 678.26 |
| 2004-04-28 | 662.92 |
| 2004-04-29 | 638.94 |
| 2004-04-30 | 615.19 |
| 2004-05-03 | 632.12 |
| 2004-05-04 | 630.46 |
| 2004-05-05 | 632.35 |
| 2004-05-06 | 608.43 |
| 2004-05-07 | 593.06 |
| 2004-05-10 | 538.76 |
| 2004-05-11 | 551.50 |
| 2004-05-12 | 583.17 |
| 2004-05-13 | 555.25 |
| 2004-05-14 | 525.86 |
| 2004-05-17 | 494.05 |
| 2004-05-18 | 505.79 |
| 2004-05-19 | 540.78 |
| 2004-05-20 | 527.98 |
| 2004-05-21 | 542.34 |
| 2004-05-24 | 550.94 |
| 2004-05-25 | 541.30 |
| 2004-05-26 | 540.84 |
| 2004-05-27 | 555.83 |
| 2004-05-28 | 572.48 |
| 2004-05-31 | . |
| 2004-06-01 | 570.74 |
| 2004-06-02 | 557.85 |
| 2004-06-03 | 536.53 |
| 2004-06-04 | 540.14 |
| 2004-06-07 | 566.17 |
| 2004-06-08 | 562.05 |
| 2004-06-09 | 552.04 |
| 2004-06-10 | 536.03 |
| 2004-06-11 | . |
| 2004-06-14 | 504.66 |
| 2004-06-15 | 516.99 |
| 2004-06-16 | 521.11 |
| 2004-06-17 | 524.38 |
| 2004-06-18 | 500.11 |
| 2004-06-21 | 509.22 |
| 2004-06-22 | 502.48 |
| 2004-06-23 | 491.56 |
| 2004-06-24 | 511.38 |
| 2004-06-25 | 532.77 |
| 2004-06-28 | 531.99 |
| 2004-06-29 | 535.62 |
| 2004-06-30 | 540.35 |
| 2004-07-01 | 542.62 |
| 2004-07-02 | 526.64 |
| 2004-07-05 | . |
| 2004-07-06 | 529.84 |
| 2004-07-07 | 530.40 |
| 2004-07-08 | 521.25 |
| 2004-07-09 | 520.23 |
| 2004-07-12 | 517.08 |
| 2004-07-13 | 513.31 |
| 2004-07-14 | 501.86 |
| 2004-07-15 | 492.40 |
| 2004-07-16 | 490.48 |
| 2004-07-19 | 497.54 |
| 2004-07-20 | 484.43 |
| 2004-07-21 | 499.85 |
| 2004-07-22 | 496.14 |
| 2004-07-23 | 490.13 |
| 2004-07-26 | 492.77 |
| 2004-07-27 | 489.81 |
| 2004-07-28 | 499.77 |
| 2004-07-29 | 486.99 |
| 2004-07-30 | 493.10 |
| 2004-08-02 | 491.08 |
| 2004-08-03 | 500.76 |
| 2004-08-04 | 504.63 |
| 2004-08-05 | 517.72 |
| 2004-08-06 | 505.47 |
| 2004-08-09 | 519.37 |
| 2004-08-10 | 530.81 |
| 2004-08-11 | 548.19 |
| 2004-08-12 | 556.87 |
| 2004-08-13 | 563.38 |
| 2004-08-16 | 564.23 |
| 2004-08-17 | 557.60 |
| 2004-08-18 | 557.63 |
| 2004-08-19 | 569.32 |
| 2004-08-20 | 567.46 |
| 2004-08-23 | 565.96 |
| 2004-08-24 | 561.79 |
| 2004-08-25 | 575.74 |
| 2004-08-26 | 579.89 |
| 2004-08-27 | 573.13 |
| 2004-08-30 | 567.22 |
| 2004-08-31 | 563.74 |
| 2004-09-01 | 582.00 |
| 2004-09-02 | 600.90 |
| 2004-09-03 | 599.59 |
| 2004-09-06 | . |
| 2004-09-07 | 592.97 |
| 2004-09-08 | 588.62 |
| 2004-09-09 | 588.86 |
| 2004-09-10 | 594.13 |
| 2004-09-13 | 602.34 |
| 2004-09-14 | 603.79 |
| 2004-09-15 | 593.40 |
| 2004-09-16 | 598.74 |
| 2004-09-17 | 591.20 |
| 2004-09-20 | 591.55 |
| 2004-09-21 | 597.22 |
| 2004-09-22 | 580.44 |
| 2004-09-23 | 579.63 |
| 2004-09-24 | 579.22 |
| 2004-09-27 | 579.22 |
| 2004-09-28 | 579.22 |
| 2004-09-29 | 577.71 |
| 2004-09-30 | 575.63 |
| 2004-10-01 | 587.60 |
| 2004-10-04 | 617.96 |
| 2004-10-05 | 624.09 |
| 2004-10-06 | 623.58 |
| 2004-10-07 | 622.59 |
| 2004-10-08 | 627.93 |
| 2004-10-11 | 630.35 |
| 2004-10-12 | 610.22 |
| 2004-10-13 | 607.93 |
| 2004-10-14 | 598.08 |
| 2004-10-15 | 588.97 |
| 2004-10-18 | 600.85 |
| 2004-10-19 | 611.65 |
| 2004-10-20 | 594.57 |
| 2004-10-21 | 583.91 |
| 2004-10-22 | 588.57 |
| 2004-10-25 | 573.94 |
| 2004-10-26 | 578.42 |
| 2004-10-27 | 580.24 |
| 2004-10-28 | 597.20 |
| 2004-10-29 | 606.70 |
| 2004-11-01 | 616.64 |
| 2004-11-02 | 630.51 |
| 2004-11-03 | 638.19 |
| 2004-11-04 | 629.14 |
| 2004-11-05 | 632.78 |
| 2004-11-08 | 622.40 |
| 2004-11-09 | 622.72 |
| 2004-11-10 | 639.48 |
| 2004-11-11 | 642.34 |
| 2004-11-12 | 660.38 |
| 2004-11-15 | 672.09 |
| 2004-11-16 | 667.02 |
| 2004-11-17 | 681.96 |
| 2004-11-18 | 677.90 |
| 2004-11-19 | 661.80 |
| 2004-11-22 | 651.12 |
| 2004-11-23 | 663.04 |
| 2004-11-24 | 674.99 |
| 2004-11-25 | . |
| 2004-11-26 | 666.85 |
| 2004-11-29 | 671.76 |
| 2004-11-30 | 683.11 |
| 2004-12-01 | 677.74 |
| 2004-12-02 | 691.90 |
| 2004-12-03 | 686.57 |
| 2004-12-06 | 685.41 |
| 2004-12-07 | 681.01 |
| 2004-12-08 | 673.36 |
| 2004-12-09 | 666.14 |
| 2004-12-10 | 638.65 |
| 2004-12-13 | 643.95 |
| 2004-12-14 | 649.67 |
| 2004-12-15 | 660.74 |
| 2004-12-16 | 661.27 |
| 2004-12-17 | 659.74 |
| 2004-12-20 | 660.18 |
| 2004-12-21 | 661.13 |
| 2004-12-22 | 670.41 |
| 2004-12-23 | 673.99 |
| 2004-12-24 | . |
| 2004-12-27 | 680.42 |
| 2004-12-28 | 685.65 |
| 2004-12-29 | 696.75 |
| 2004-12-30 | 706.21 |
| 2004-12-31 | 710.51 |
| 2005-01-03 | 718.28 |
| 2005-01-04 | 720.59 |
| 2005-01-05 | 712.40 |
| 2005-01-06 | 691.68 |
| 2005-01-07 | 690.05 |
| 2005-01-10 | 691.02 |
| 2005-01-11 | 708.42 |
| 2005-01-12 | 708.72 |
| 2005-01-13 | 719.79 |
| 2005-01-14 | 730.34 |
| 2005-01-17 | . |
| 2005-01-18 | 748.15 |
| 2005-01-19 | 748.03 |
| 2005-01-20 | 736.83 |
| 2005-01-21 | 740.47 |
| 2005-01-24 | 750.51 |
| 2005-01-25 | 752.27 |
| 2005-01-26 | 762.20 |
| 2005-01-27 | 767.78 |
#2005-01-28| 766.79
#2005-01-31| 769.73
#2005-02-01| 763.24
#2005-02-02| 759.23
#2005-02-03| 775.64
#2005-02-04| 779.47
#2005-02-07| 790.52
#2005-02-08| 790.71
#2005-02-09| 790.71
#2005-02-10| 780.63
#2005-02-11| 794.69
#2005-02-14| 806.02
#2005-02-15| 803.90
#2005-02-16| 797.96
#2005-02-17| 792.61
#2005-02-18| 804.86
#2005-02-21| .
#2005-02-22| 800.50
#2005-02-23| 792.00
#2005-02-24| 805.99
#2005-02-25| 810.92
#2005-02-28| 842.64
#2005-03-01| 846.00
#2005-03-02| 841.69
#2005-03-03| 847.45
#2005-03-04| 858.81
#2005-03-07| 863.34
#2005-03-08| 861.94
#2005-03-09| 869.62
#2005-03-10| 856.78
#2005-03-11| 878.26
#2005-03-14| 877.84
#2005-03-15| 849.09
#2005-03-16| 857.45
#2005-03-17| 845.46
#2005-03-18| 835.67
#2005-03-21| 839.55
#2005-03-22| 832.29
#2005-03-23| 818.17
#2005-03-24| 801.64
#2005-03-25| .
#2005-03-28| 820.91
#2005-03-29| 797.00
#2005-03-30| 785.90
#2005-03-31| 804.73
#2005-04-01| 823.29
#2005-04-04| 817.52
#2005-04-05| 817.52
#2005-04-06| 820.01
#2005-04-07| 831.32
#2005-04-08| 828.29
#2005-04-11| 820.11
#2005-04-12| 810.59
#2005-04-13| 808.19
#2005-04-14| 782.52
#2005-04-15| 777.28
#2005-04-18| 769.36
#2005-04-19| 780.68
#2005-04-20| 791.35
#2005-04-21| 791.80
#2005-04-22| 796.44
#2005-04-25| 795.91
#2005-04-26| 795.03
#2005-04-27| 774.70
#2005-04-28| 759.60
#2005-04-29| 756.85
#2005-05-02| 758.32
#2005-05-03| 750.10
#2005-05-04| 762.80
#2005-05-05| 762.80
#2005-05-06| 771.05
#2005-05-09| 763.34
#2005-05-10| 761.44
#2005-05-11| 746.54
#2005-05-12| 745.31
#2005-05-13| 747.86
#2005-05-16| 751.40
#2005-05-17| 755.22
#2005-05-18| 762.23
#2005-05-19| 779.85
#2005-05-20| 784.99
#2005-05-23| 780.71
#2005-05-24| 786.29
#2005-05-25| 776.57
#2005-05-26| 782.53
#2005-05-27| 795.82
#2005-05-30| .
#2005-05-31| 790.84
#2005-06-01| 787.95
#2005-06-02| 792.13
#2005-06-03| 799.70
#2005-06-06| 799.70
#2005-06-07| 800.84
#2005-06-08| 807.26
#2005-06-09| 823.47
#2005-06-10| 825.13
#2005-06-13| 826.57
#2005-06-14| 821.43
#2005-06-15| 840.87
#2005-06-16| 826.48
#2005-06-17| 835.18
#2005-06-20| 828.54
#2005-06-21| 831.40
#2005-06-22| 847.55
#2005-06-23| 856.26
#2005-06-24| 844.61
#2005-06-27| 838.13
#2005-06-28| 835.10
#2005-06-29| 834.97
#2005-06-30| 834.57
#2005-07-01| 849.46
#2005-07-04| .
#2005-07-05| 837.72
#2005-07-06| 831.85
#2005-07-07| 828.37
#2005-07-08| 825.49
#2005-07-11| 849.07
#2005-07-12| 867.39
#2005-07-13| 878.56
#2005-07-14| 902.00
#2005-07-15| 885.49
#2005-07-18| 889.66
#2005-07-19| 900.41
#2005-07-20| 901.35
#2005-07-21| 891.60
#2005-07-22| 904.89
#2005-07-25| 933.11
#2005-07-26| 945.47
#2005-07-27| 946.59
#2005-07-28| 960.73
#2005-07-29| 977.68
#2005-08-01| 987.15
#2005-08-02| 994.56
#2005-08-03| 986.38
#2005-08-04| 968.81
#2005-08-05| 944.04
#2005-08-08| 941.65
#2005-08-09| 969.01
#2005-08-10| 985.62
#2005-08-11|1001.86
#2005-08-12| 996.80
#2005-08-15| 996.80
#2005-08-16| 986.55
#2005-08-17| 985.90
#2005-08-18| 956.31
#2005-08-19| 953.67
#2005-08-22| 992.77
#2005-08-23| 999.50
#2005-08-24| 965.85
#2005-08-25| 970.48
#2005-08-26| 946.15
#2005-08-29| 921.41
#2005-08-30| 928.71
#2005-08-31| 937.98
#2005-09-01| 976.86
#2005-09-02| 982.29
#2005-09-05| .
#2005-09-06| 982.69
#2005-09-07|1003.93
#2005-09-08|1005.12
#2005-09-09|1021.78
#2005-09-12|1041.97
#2005-09-13|1043.40
#2005-09-14|1067.31
#2005-09-15|1067.03
#2005-09-16|1068.34
#2005-09-19|1069.38
#2005-09-20|1100.04
#2005-09-21|1110.93
#2005-09-22|1121.28
#2005-09-23|1081.64
#2005-09-26|1122.13
#2005-09-27|1134.05
#2005-09-28|1166.96
#2005-09-29|1170.28
#2005-09-30|1130.64
#2005-10-03|1128.47
#2005-10-04|1172.55
#2005-10-05|1146.78
#2005-10-06|1103.99
#2005-10-07|1095.42
#2005-10-10|1143.47
#2005-10-11|1181.85
#2005-10-12|1141.75
#2005-10-13|1102.69
#2005-10-14|1093.62
#2005-10-17|1065.10
#2005-10-18|1089.59
#2005-10-19|1056.95
#2005-10-20|1062.26
#2005-10-21|1091.17
#2005-10-24|1090.08
#2005-10-25|1097.62
#2005-10-26|1115.87
#2005-10-27|1108.99
#2005-10-28|1067.21
#2005-10-31|1091.44
#2005-11-01|1163.64
#2005-11-02|1187.05
#2005-11-03|1180.47
#2005-11-04|1166.64
#2005-11-07|1163.11
#2005-11-08|1191.59
#2005-11-09|1196.49
#2005-11-10|1200.62
#2005-11-11|1236.11
#2005-11-14|1236.94
#2005-11-15|1237.96
#2005-11-16|1261.54
#2005-11-17|1276.33
#2005-11-18|1282.23
#2005-11-21|1265.89
#2005-11-22|1226.35
#2005-11-23|1302.02
#2005-11-24| .
#2005-11-25|1313.42
#2005-11-28|1311.08
#2005-11-29|1284.81
#2005-11-30|1315.67
#2005-12-01|1306.30
#2005-12-02|1295.39
#2005-12-05|1311.40
#2005-12-06|1330.86
#2005-12-07|1357.34
#2005-12-08|1364.03
#2005-12-09|1354.14
#2005-12-12|1411.01
#2005-12-13|1428.46
#2005-12-14|1437.15
#2005-12-15|1454.04
#2005-12-16|1431.52
#2005-12-19|1459.03
#2005-12-20|1452.09
#2005-12-21|1469.38
#2005-12-22|1448.79
#2005-12-23|1444.96
#2005-12-26| .
#2005-12-27|1456.33
#2005-12-28|1465.25
#2005-12-29|1484.28
#2005-12-30|1483.76
#2006-01-02| .
#2006-01-03|1499.76
#2006-01-04|1502.34
#2006-01-05|1513.20
#2006-01-06|1534.42
#2006-01-09|1544.34
#2006-01-10|1503.44
#2006-01-11|1481.19
#2006-01-12|1498.85
#2006-01-13|1504.39
#2006-01-16| .
#2006-01-17|1441.39
#2006-01-18|1382.36
#2006-01-19|1393.54
#2006-01-20|1353.06
#2006-01-23|1335.27
#2006-01-24|1402.16
#2006-01-25|1443.83
#2006-01-26|1453.34
#2006-01-27|1498.68
#2006-01-30|1498.68
#2006-01-31|1517.21
#2006-02-01|1487.25
#2006-02-02|1458.34
#2006-02-03|1398.17
#2006-02-06|1426.65
#2006-02-07|1398.45
#2006-02-08|1364.41
#2006-02-09|1399.38
#2006-02-10|1437.08
#2006-02-13|1407.89
#2006-02-14|1429.96
#2006-02-15|1399.67
#2006-02-16|1422.59
#2006-02-17|1458.34
#2006-02-20| .
#2006-02-21|1462.85
#2006-02-22|1440.62
#2006-02-23|1469.66
#2006-02-24|1463.10
#2006-02-27|1470.57
#2006-02-28|1463.76
#2006-03-01|1463.76
#2006-03-02|1460.66
#2006-03-03|1419.01
#2006-03-06|1431.06
#2006-03-07|1403.90
#2006-03-08|1396.59
#2006-03-09|1392.49
#2006-03-10|1399.23
#2006-03-13|1431.03
#2006-03-14|1429.60
#2006-03-15|1446.91
#2006-03-16|1443.11
#2006-03-17|1451.07
#2006-03-20|1475.15
#2006-03-21|1466.33
#2006-03-22|1441.79
#2006-03-23|1463.14
#2006-03-24|1481.50
#2006-03-27|1499.83
#2006-03-28|1485.52
#2006-03-29|1477.71
#2006-03-30|1484.35
#2006-03-31|1532.18
#2006-04-03|1573.33
#2006-04-04|1582.02
#2006-04-05|1593.87
#2006-04-06|1607.30
#2006-04-07|1628.15
#2006-04-10|1617.36
#2006-04-11|1588.49
#2006-04-12|1570.35
#2006-04-13|1594.43
#2006-04-14| .
#2006-04-17|1622.98
#2006-04-18|1622.47
#2006-04-19|1647.69
#2006-04-20|1630.39
#2006-04-21|1650.72
#2006-04-24|1638.27
#2006-04-25|1641.14
#2006-04-26|1680.91
#2006-04-27|1696.57
#2006-04-28|1668.93
#2006-05-01|1669.02
#2006-05-02|1724.64
#2006-05-03|1745.98
#2006-05-04|1717.73
#2006-05-05|1717.73
#2006-05-08|1767.10
#2006-05-09|1752.57
#2006-05-10|1745.97
#2006-05-11|1747.79
#2006-05-12|1719.70
#2006-05-15|1649.71
#2006-05-16|1615.97
#2006-05-17|1664.20
#2006-05-18|1594.69
#2006-05-19|1597.56
#2006-05-22|1532.83
#2006-05-23|1532.67
#2006-05-24|1532.98
#2006-05-25|1472.24
#2006-05-26|1528.67
#2006-05-29| .
#2006-05-30|1523.61
#2006-05-31|1523.77
#2006-06-01|1484.85
#2006-06-02|1513.30
#2006-06-05|1499.61
#2006-06-06|1499.69
#2006-06-07|1435.69
#2006-06-08|1380.22
#2006-06-09|1392.96
#2006-06-12|1396.14
#2006-06-13|1357.35
#2006-06-14|1393.06
#2006-06-15|1391.06
#2006-06-16|1448.32
#2006-06-19|1423.59
#2006-06-20|1400.69
#2006-06-21|1397.70
#2006-06-22|1423.93
#2006-06-23|1403.66
#2006-06-26|1396.46
#2006-06-27|1417.29
#2006-06-28|1397.35
#2006-06-29|1431.04
#2006-06-30|1491.62
#2006-07-03|1506.36
#2006-07-04| .
#2006-07-05|1488.47
#2006-07-06|1457.42
#2006-07-07|1474.90
#2006-07-10|1517.61
#2006-07-11|1512.94
#2006-07-12|1505.69
#2006-07-13|1495.38
#2006-07-14|1457.79
#2006-07-17|1457.79
#2006-07-18|1413.41
#2006-07-19|1413.39
#2006-07-20|1492.49
#2006-07-21|1491.23
#2006-07-24|1492.69
#2006-07-25|1512.16
#2006-07-26|1516.03
#2006-07-27|1560.08
#2006-07-28|1555.47
#2006-07-31|1543.29
#2006-08-01|1499.06
#2006-08-02|1498.10
#2006-08-03|1478.90
#2006-08-04|1501.40
#2006-08-07|1480.68
#2006-08-08|1507.80
#2006-08-09|1516.97
#2006-08-10|1506.11
#2006-08-11|1489.12
#2006-08-14|1483.98
#2006-08-15|1484.05
#2006-08-16|1519.98
#2006-08-17|1531.08
#2006-08-18|1522.35
#2006-08-21|1507.43
#2006-08-22|1522.22
#2006-08-23|1510.26
#2006-08-24|1485.69
#2006-08-25|1487.87
#2006-08-28|1478.11
#2006-08-29|1488.76
#2006-08-30|1486.19
#2006-08-31|1498.54
#2006-09-01|1498.54
#2006-09-04| .
#2006-09-05|1520.53
#2006-09-06|1528.71
#2006-09-07|1520.23
#2006-09-08|1518.18
#2006-09-11|1493.87
#2006-09-12|1477.91
#2006-09-13|1474.03
#2006-09-14|1497.74
#2006-09-15|1490.63
#2006-09-18|1503.75
#2006-09-19|1514.45
#2006-09-20|1503.72
#2006-09-21|1507.55
#2006-09-22|1485.72
#2006-09-25|1499.96
#2006-09-26|1486.13
#2006-09-27|1522.42
#2006-09-28|1531.18
#2006-09-29|1524.09
#2006-10-02|1522.22
#2006-10-03|1522.30
#2006-10-04|1506.70
#2006-10-05|1506.22
#2006-10-06|1506.78
#2006-10-09|1459.61
#2006-10-10|1479.95
#2006-10-11|1489.89
#2006-10-12|1485.62
#2006-10-13|1508.03
#2006-10-16|1522.98
#2006-10-17|1520.73
#2006-10-18|1527.58
#2006-10-19|1534.05
#2006-10-20|1548.35
#2006-10-23|1536.78
#2006-10-24|1538.23
#2006-10-25|1534.48
#2006-10-26|1546.29
#2006-10-27|1562.20
#2006-10-30|1546.52
#2006-10-31|1540.78
#2006-11-01|1544.25
#2006-11-02|1563.91
#2006-11-03|1565.32
#2006-11-06|1554.70
#2006-11-07|1579.65
#2006-11-08|1576.05
#2006-11-09|1602.11
#2006-11-10|1598.75
#2006-11-13|1611.16
#2006-11-14|1614.95
#2006-11-15|1591.60
#2006-11-16|1574.54
#2006-11-17|1577.57
#2006-11-20|1564.16
#2006-11-21|1562.41
#2006-11-22|1590.35
#2006-11-23| .
#2006-11-24|1586.85
#2006-11-27|1597.83
#2006-11-28|1579.47
#2006-11-29|1592.02
#2006-11-30|1611.76
#2006-12-01|1617.99
#2006-12-04|1612.84
#2006-12-05|1619.29
#2006-12-06|1623.95
#2006-12-07|1626.01
#2006-12-08|1574.50
#2006-12-11|1593.47
#2006-12-12|1583.08
#2006-12-13|1583.39
#2006-12-14|1630.49
#2006-12-15|1642.16
#2006-12-18|1658.23
#2006-12-19|1645.60
#2006-12-20|1676.19
#2006-12-21|1653.80
#2006-12-22|1663.55
#2006-12-25| .
#2006-12-26|1660.35
#2006-12-27|1644.61
#2006-12-28|1661.07
#2006-12-29|1660.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1616.77
#2007-01-04|1578.95
#2007-01-05|1563.79
#2007-01-08|1548.33
#2007-01-09|1568.22
#2007-01-10|1550.64
#2007-01-11|1570.60
#2007-01-12|1597.65
#2007-01-15| .
#2007-01-16|1610.14
#2007-01-17|1621.82
#2007-01-18|1628.69
#2007-01-19|1596.79
#2007-01-22|1593.17
#2007-01-23|1593.81
#2007-01-24|1623.74
#2007-01-25|1618.08
#2007-01-26|1589.51
#2007-01-29|1591.57
#2007-01-30|1607.68
#2007-01-31|1605.10
#2007-02-01|1669.59
#2007-02-02|1750.10
#2007-02-05|1759.50
#2007-02-06|1767.49
#2007-02-07|1758.53
#2007-02-08|1759.62
#2007-02-09|1771.51
#2007-02-12|1729.37
#2007-02-13|1752.94
#2007-02-14|1799.57
#2007-02-15|1842.76
#2007-02-16|1833.66
#2007-02-19| .
#2007-02-20|1828.30
#2007-02-21|1814.29
#2007-02-22|1851.77
#2007-02-23|1871.52
#2007-02-26|1887.10
#2007-02-27|1836.59
#2007-02-28|1757.50
#2007-03-01|1757.50
#2007-03-02|1740.36
#2007-03-05|1670.21
#2007-03-06|1719.47
#2007-03-07|1736.83
#2007-03-08|1751.11
#2007-03-09|1731.97
#2007-03-12|1769.60
#2007-03-13|1749.15
#2007-03-14|1690.24
#2007-03-15|1719.92
#2007-03-16|1717.26
#2007-03-19|1756.15
#2007-03-20|1782.44
#2007-03-21|1794.32
#2007-03-22|1808.61
#2007-03-23|1795.02
#2007-03-26|1775.85
#2007-03-27|1775.70
#2007-03-28|1754.00
#2007-03-29|1747.08
#2007-03-30|1745.95
#2007-04-02|1755.18
#2007-04-03|1760.87
#2007-04-04|1794.17
#2007-04-05|1784.61
#2007-04-06| .
#2007-04-09|1793.88
#2007-04-10|1814.44
#2007-04-11|1830.59
#2007-04-12|1832.94
#2007-04-13|1828.64
#2007-04-16|1832.56
#2007-04-17|1823.80
#2007-04-18|1838.04
#2007-04-19|1813.29
#2007-04-20|1832.30
#2007-04-23|1825.94
#2007-04-24|1793.53
#2007-04-25|1784.05
#2007-04-26|1816.41
#2007-04-27|1810.11
#2007-04-30|1794.85
#2007-05-01|1792.93
#2007-05-02|1807.71
#2007-05-03|1824.33
#2007-05-04|1804.38
#2007-05-07|1785.85
#2007-05-08|1752.66
#2007-05-09|1762.77
#2007-05-10|1767.58
#2007-05-11|1767.58
#2007-05-14|1803.25
#2007-05-15|1803.06
#2007-05-16|1825.94
#2007-05-17|1812.48
#2007-05-18|1797.14
#2007-05-21|1799.02
#2007-05-22|1813.60
#2007-05-23|1811.46
#2007-05-24|1811.46
#2007-05-25|1809.02
#2007-05-28| .
#2007-05-29|1828.72
#2007-05-30|1826.00
#2007-05-31|1858.03
#2007-06-01|1889.52
#2007-06-04|1942.30
#2007-06-05|1946.62
#2007-06-06|1948.20
#2007-06-07|1938.73
#2007-06-08|1890.73
#2007-06-11|1878.50
#2007-06-12|1904.22
#2007-06-13|1908.18
#2007-06-14|1945.94
#2007-06-15|1940.81
#2007-06-18|1999.75
#2007-06-19|1990.13
#2007-06-20|2003.67
#2007-06-21|2019.90
#2007-06-22|1975.05
#2007-06-25|1941.73
#2007-06-26|1933.10
#2007-06-27|1896.49
#2007-06-28|1920.40
#2007-06-29|1915.62
#2007-07-02|1964.35
#2007-07-03|2010.01
#2007-07-04| .
#2007-07-05|2014.03
#2007-07-06|2030.75
#2007-07-09|2052.04
#2007-07-10|2103.25
#2007-07-11|2072.29
#2007-07-12|2102.63
#2007-07-13|2138.34
#2007-07-16|2091.43
#2007-07-17|2091.89
#2007-07-18|2083.95
#2007-07-19|2124.00
#2007-07-20|2163.57
#2007-07-23|2212.47
#2007-07-24|2208.29
#2007-07-25|2228.20
#2007-07-26|2191.09
#2007-07-27|2084.88
#2007-07-30|2079.12
#2007-07-31|2093.64
#2007-08-01|2004.39
#2007-08-02|1980.03
#2007-08-03|2011.42
#2007-08-06|1980.87
#2007-08-07|1988.04
#2007-08-08|2016.22
#2007-08-09|2002.21
#2007-08-10|1890.18
#2007-08-13|1916.60
#2007-08-14|1884.65
#2007-08-15|1884.54
#2007-08-16|1754.11
#2007-08-17|1720.78
#2007-08-20|1820.42
#2007-08-21|1815.42
#2007-08-22|1830.14
#2007-08-23|1850.65
#2007-08-24|1847.22
#2007-08-27|1857.05
#2007-08-28|1862.96
#2007-08-29|1843.19
#2007-08-30|1865.06
#2007-08-31|1896.26
#2007-09-03| .
#2007-09-04|1894.27
#2007-09-05|1886.56
#2007-09-06|1883.87
#2007-09-07|1864.35
#2007-09-10|1828.41
#2007-09-11|1829.68
#2007-09-12|1796.36
#2007-09-13|1808.59
#2007-09-14|1812.93
#2007-09-17|1821.68
#2007-09-18|1788.76
#2007-09-19|1882.20
#2007-09-20|1888.26
#2007-09-21|1884.76
#2007-09-24|1884.76
#2007-09-25|1884.87
#2007-09-26|1884.76
#2007-09-27|1921.55
#2007-09-28|1937.31
#2007-10-01|1993.66
#2007-10-02|2044.88
#2007-10-03|2044.88
#2007-10-04|2069.87
#2007-10-05|2078.21
#2007-10-08|2085.60
#2007-10-09|2062.22
#2007-10-10|2086.21
#2007-10-11|2076.73
#2007-10-12|2007.99
#2007-10-15|2021.27
#2007-10-16|1976.68
#2007-10-17|1966.22
#2007-10-18|2005.63
#2007-10-19|1965.87
#2007-10-22|1906.19
#2007-10-23|1913.29
#2007-10-24|1917.63
#2007-10-25|1949.68
#2007-10-26|2020.03
#2007-10-29|2085.35
#2007-10-30|2058.96
#2007-10-31|2093.12
#2007-11-01|2057.47
#2007-11-02|1994.05
#2007-11-05|1973.88
#2007-11-06|1996.05
#2007-11-07|1994.56
#2007-11-08|1910.92
#2007-11-09|1953.43
#2007-11-12|1890.42
#2007-11-13|1896.10
#2007-11-14|1945.96
#2007-11-15|1936.24
#2007-11-16|1916.03
#2007-11-19|1881.33
#2007-11-20|1836.33
#2007-11-21|1725.00
#2007-11-22| .
#2007-11-23|1693.05
#2007-11-26|1772.07
#2007-11-27|1771.93
#2007-11-28|1758.17
#2007-11-29|1795.57
#2007-11-30|1813.89
#2007-12-03|1795.91
#2007-12-04|1801.72
#2007-12-05|1794.68
#2007-12-06|1817.13
#2007-12-07|1857.46
#2007-12-10|1838.33
#2007-12-11|1884.97
#2007-12-12|1873.43
#2007-12-13|1885.55
#2007-12-14|1845.40
#2007-12-17|1796.25
#2007-12-18|1810.41
#2007-12-19|1810.31
#2007-12-20|1822.35
#2007-12-21|1906.70
#2007-12-24|1943.00
#2007-12-25| .
#2007-12-26|1923.58
#2007-12-27|1911.57
#2007-12-28|1916.41
#2007-12-31|1916.41
#2008-01-01| .
#2008-01-02|1869.05
#2008-01-03|1852.43
#2008-01-04|1838.77
#2008-01-07|1814.99
#2008-01-08|1803.02
#2008-01-09|1819.51
#2008-01-10|1788.02
#2008-01-11|1747.51
#2008-01-14|1735.41
#2008-01-15|1722.78
#2008-01-16|1692.56
#2008-01-17|1740.80
#2008-01-18|1785.58
#2008-01-21| .
#2008-01-22|1643.51
#2008-01-23|1652.52
#2008-01-24|1677.83
#2008-01-25|1670.23
#2008-01-28|1594.64
#2008-01-29|1620.52
#2008-01-30|1566.93
#2008-01-31|1606.12
#2008-02-01|1617.66
#2008-02-04|1658.29
#2008-02-05|1674.36
#2008-02-06|1674.36
#2008-02-07|1674.36
#2008-02-08|1674.36
#2008-02-11|1598.79
#2008-02-12|1592.33
#2008-02-13|1567.98
#2008-02-14|1632.24
#2008-02-15|1610.61
#2008-02-18| .
#2008-02-19|1650.77
#2008-02-20|1610.16
#2008-02-21|1630.65
#2008-02-22|1613.80
#2008-02-25|1642.62
#2008-02-26|1645.79
#2008-02-27|1651.48
#2008-02-28|1668.55
#2008-02-29|1628.38
#2008-03-03|1584.75
#2008-03-04|1562.23
#2008-03-05|1540.81
#2008-03-06|1558.99
#2008-03-07|1509.35
#2008-03-10|1470.67
#2008-03-11|1478.19
#2008-03-12|1514.32
#2008-03-13|1468.44
#2008-03-14|1438.66
#2008-03-17|1351.74
#2008-03-18|1347.45
#2008-03-19|1373.23
#2008-03-20|1365.65
#2008-03-21| .
#2008-03-24|1477.80
#2008-03-25|1533.59
#2008-03-26|1516.06
#2008-03-27|1509.06
#2008-03-28|1517.60
#2008-03-31|1510.50
#2008-04-01|1551.74
#2008-04-02|1673.04
#2008-04-03|1682.92
#2008-04-04|1676.58
#2008-04-07|1646.24
#2008-04-08|1623.45
#2008-04-09|1623.45
#2008-04-10|1647.27
#2008-04-11|1663.81
#2008-04-14|1639.19
#2008-04-15|1644.85
#2008-04-16|1652.69
#2008-04-17|1662.21
#2008-04-18|1631.18
#2008-04-21|1653.99
#2008-04-22|1609.88
#2008-04-23|1630.21
#2008-04-24|1632.00
#2008-04-25|1673.67
#2008-04-28|1686.59
#2008-04-29|1669.80
#2008-04-30|1678.02
#2008-05-01|1678.02
#2008-05-02|1694.44
#2008-05-05|1694.44
#2008-05-06|1662.68
#2008-05-07|1635.03
#2008-05-08|1563.16
#2008-05-09|1544.59
#2008-05-12|1544.59
#2008-05-13|1558.55
#2008-05-14|1550.59
#2008-05-15|1581.07
#2008-05-16|1589.91
#2008-05-19|1586.93
#2008-05-20|1568.34
#2008-05-21|1529.70
#2008-05-22|1515.84
#2008-05-23|1516.84
#2008-05-26| .
#2008-05-27|1538.00
#2008-05-28|1520.60
#2008-05-29|1539.55
#2008-05-30|1551.81
#2008-06-02|1552.94
#2008-06-03|1539.63
#2008-06-04|1541.76
#2008-06-05|1540.23
#2008-06-06|1540.23
#2008-06-09|1492.41
#2008-06-10|1473.98
#2008-06-11|1468.37
#2008-06-12|1441.23
#2008-06-13|1444.23
#2008-06-16|1473.80
#2008-06-17|1499.81
#2008-06-18|1501.66
#2008-06-19|1472.41
#2008-06-20|1452.85
#2008-06-23|1423.59
#2008-06-24|1427.57
#2008-06-25|1439.94
#2008-06-26|1436.58
#2008-06-27|1405.94
#2008-06-30|1397.18
#2008-07-01|1392.67
#2008-07-02|1385.25
#2008-07-03|1365.18
#2008-07-04| .
#2008-07-07|1326.02
#2008-07-08|1277.46
#2008-07-09|1308.46
#2008-07-10|1341.16
#2008-07-11|1370.83
#2008-07-14|1355.27
#2008-07-15|1299.68
#2008-07-16|1255.72
#2008-07-17|1256.40
#2008-07-18|1250.85
#2008-07-21|1316.72
#2008-07-22|1319.74
#2008-07-23|1373.32
#2008-07-24|1396.47
#2008-07-25|1371.60
#2008-07-28|1367.51
#2008-07-29|1320.35
#2008-07-30|1340.75
#2008-07-31|1357.83
#2008-08-01|1343.64
#2008-08-04|1331.83
#2008-08-05|1350.24
#2008-08-06|1406.31
#2008-08-07|1389.19
#2008-08-08|1377.89
#2008-08-11|1391.16
#2008-08-12|1369.05
#2008-08-13|1349.44
#2008-08-14|1359.57
#2008-08-15|1359.57
#2008-08-18|1345.48
#2008-08-19|1317.09
#2008-08-20|1316.13
#2008-08-21|1285.64
#2008-08-22|1243.07
#2008-08-25|1235.39
#2008-08-26|1220.62
#2008-08-27|1248.74
#2008-08-28|1235.21
#2008-08-29|1243.80
#2008-09-01| .
#2008-09-02|1113.31
#2008-09-03|1098.32
#2008-09-04|1148.17
#2008-09-05|1134.73
#2008-09-08|1277.59
#2008-09-09|1243.62
#2008-09-10|1260.29
#2008-09-11|1202.82
#2008-09-12|1236.17
#2008-09-15|1236.17
#2008-09-16|1087.36
#2008-09-17|1150.16
#2008-09-18|1043.76
#2008-09-19|1078.96
#2008-09-22|1100.35
#2008-09-23|1119.50
#2008-09-24|1112.34
#2008-09-25|1111.89
#2008-09-26|1082.56
#2008-09-29|1037.24
#2008-09-30|1017.13
#2008-10-01|1035.35
#2008-10-02| 999.17
#2008-10-03| 999.17
#2008-10-06| 926.87
#2008-10-07| 893.77
#2008-10-08| 798.86
#2008-10-09| 819.13
#2008-10-10| 817.35
#2008-10-13| 916.51
#2008-10-14|1010.89
#2008-10-15| 964.15
#2008-10-16| 760.71
#2008-10-17| 728.66
#2008-10-20| 756.01
#2008-10-21| 755.85
#2008-10-22| 696.58
#2008-10-23| 621.76
#2008-10-24| 576.47
#2008-10-27| 594.73
#2008-10-28| 597.42
#2008-10-29| 538.98
#2008-10-30| 680.19
#2008-10-31| 643.49
#2008-11-03| 688.84
#2008-11-04| 725.45
#2008-11-05| 766.47
#2008-11-06| 647.58
#2008-11-07| 687.46
#2008-11-10| 691.72
#2008-11-11| 671.48
#2008-11-12| 634.27
#2008-11-13| 582.88
#2008-11-14| 579.65
#2008-11-17| 588.06
#2008-11-18| 545.65
#2008-11-19| 531.18
#2008-11-20| 459.39
#2008-11-21| 487.87
#2008-11-24| 455.93
#2008-11-25| 467.29
#2008-11-26| 526.44
#2008-11-27| .
#2008-11-28| 567.03
#2008-12-01| 566.85
#2008-12-02| 551.18
#2008-12-03| 561.19
#2008-12-04| 536.64
#2008-12-05| 555.20
#2008-12-08| 610.62
#2008-12-09| 609.52
#2008-12-10| 661.74
#2008-12-11| 685.78
#2008-12-12| 611.31
#2008-12-15| 650.62
#2008-12-16| 669.36
#2008-12-17| 699.48
#2008-12-18| 716.95
#2008-12-19| 715.01
#2008-12-22| 702.34
#2008-12-23| 662.35
#2008-12-24| 660.54
#2008-12-25| .
#2008-12-26| 661.89
#2008-12-29| 678.65
#2008-12-30| 679.35
#2008-12-31| 679.35
#2009-01-01| .
#2009-01-02| 658.62
#2009-01-05| 707.42
#2009-01-06| 717.31
#2009-01-07| 755.41
#2009-01-08| 718.20
#2009-01-09| 681.84
#2009-01-12| 656.10
#2009-01-13| 677.93
#2009-01-14| 703.85
#2009-01-15| 629.53
#2009-01-16| 658.33
#2009-01-19| .
#2009-01-20| 626.73
#2009-01-21| 604.98
#2009-01-22| 618.38
#2009-01-23| 595.76
#2009-01-26| 595.76
#2009-01-27| 595.76
#2009-01-28| 652.03
#2009-01-29| 656.01
#2009-01-30| 659.63
#2009-02-02| 631.97
#2009-02-03| 647.31
#2009-02-04| 659.83
#2009-02-05| 633.28
#2009-02-06| 653.10
#2009-02-09| 657.41
#2009-02-10| 655.69
#2009-02-11| 640.11
#2009-02-12| 610.33
#2009-02-13| 620.92
#2009-02-16| .
#2009-02-17| 551.56
#2009-02-18| 533.05
#2009-02-19| 527.53
#2009-02-20| 493.70
#2009-02-23| 516.45
#2009-02-24| 486.81
#2009-02-25| 486.38
#2009-02-26| 484.38
#2009-02-27| 496.20
#2009-03-02| 458.97
#2009-03-03| 462.59
#2009-03-04| 480.12
#2009-03-05| 462.59
#2009-03-06| 456.36
#2009-03-09| 462.96
#2009-03-10| 512.31
#2009-03-11| 551.25
#2009-03-12| 535.24
#2009-03-13| 535.38
#2009-03-16| 559.57
#2009-03-17| 615.93
#2009-03-18| 613.75
#2009-03-19| 613.29
#2009-03-20| 605.99
#2009-03-23| 640.43
#2009-03-24| 662.75
#2009-03-25| 678.83
#2009-03-26| 704.53
#2009-03-27| 672.59
#2009-03-30| 615.84
#2009-03-31| 622.66
#2009-04-01| 652.92
#2009-04-02| 712.02
#2009-04-03| 717.37
#2009-04-06| 748.42
#2009-04-07| 736.56
#2009-04-08| 690.75
#2009-04-09| 764.60
#2009-04-10| .
#2009-04-13| 778.17
#2009-04-14| 784.92
#2009-04-15| 754.18
#2009-04-16| 748.25
#2009-04-17| 740.58
#2009-04-20| 758.60
#2009-04-21| 739.41
#2009-04-22| 747.06
#2009-04-23| 742.92
#2009-04-24| 747.06
#2009-04-27| 728.05
#2009-04-28| 692.40
#2009-04-29| 733.07
#2009-04-30| 808.53
#2009-05-01| 808.53
#2009-05-04| 875.40
#2009-05-05| 875.40
#2009-05-06| 859.98
#2009-05-07| 882.18
#2009-05-08| 910.28
#2009-05-11| 923.72
#2009-05-12| 894.19
#2009-05-13| 896.55
#2009-05-14| 847.60
#2009-05-15| 883.13
#2009-05-18| 883.60
#2009-05-19| 930.36
#2009-05-20| 927.52
#2009-05-21| 932.75
#2009-05-22| 919.96
#2009-05-25| .
#2009-05-26| 864.72
#2009-05-27| 851.87
#2009-05-28| 877.02
#2009-05-29| 869.71
#2009-06-01| 921.61
#2009-06-02| 910.76
#2009-06-03| 905.88
#2009-06-04| 855.42
#2009-06-05| 877.99
#2009-06-08| 864.14
#2009-06-09| 845.69
#2009-06-10| 895.33
#2009-06-11| 896.20
#2009-06-12| 897.79
#2009-06-15| 875.39
#2009-06-16| 872.84
#2009-06-17| 852.17
#2009-06-18| 842.82
#2009-06-19| 854.96
#2009-06-22| 876.80
#2009-06-23| 835.03
#2009-06-24| 837.60
#2009-06-25| 852.49
#2009-06-26| 854.41
#2009-06-29| 846.36
#2009-06-30| 860.73
#2009-07-01| 908.46
#2009-07-02| 907.76
#2009-07-03| .
#2009-07-06| 909.32
#2009-07-07| 903.52
#2009-07-08| 895.67
#2009-07-09| 904.38
#2009-07-10| 914.09
#2009-07-13| 854.19
#2009-07-14| 882.03
#2009-07-15| 932.99
#2009-07-16| 949.34
#2009-07-17| 957.56
#2009-07-20|1002.50
#2009-07-21|1010.74
#2009-07-22|1006.58
#2009-07-23|1017.41
#2009-07-24|1014.15
#2009-07-27|1041.24
#2009-07-28|1057.37
#2009-07-29|1071.00
#2009-07-30|1072.36
#2009-07-31|1095.27
#2009-08-03|1114.29
#2009-08-04|1097.97
#2009-08-05|1100.06
#2009-08-06|1117.69
#2009-08-07|1132.61
#2009-08-10|1126.73
#2009-08-11|1107.87
#2009-08-12|1077.25
#2009-08-13|1077.98
#2009-08-14|1106.16
#2009-08-17|1043.80
#2009-08-18|1042.71
#2009-08-19|1024.68
#2009-08-20|1079.74
#2009-08-21|1082.05
#2009-08-24|1121.87
#2009-08-25|1101.14
#2009-08-26|1109.77
#2009-08-27|1083.16
#2009-08-28|1087.74
#2009-08-31|1062.89
#2009-09-01|1092.16
#2009-09-02|1080.08
#2009-09-03|1120.64
#2009-09-04|1126.17
#2009-09-07| .
#2009-09-08|1116.65
#2009-09-09|1112.50
#2009-09-10|1155.02
#2009-09-11|1182.27
#2009-09-14|1180.76
#2009-09-15|1206.74
#2009-09-16|1243.80
#2009-09-17|1248.82
#2009-09-18|1245.23
#2009-09-21|1242.94
#2009-09-22|1246.82
#2009-09-23|1247.81
#2009-09-24|1241.91
#2009-09-25|1230.41
#2009-09-28|1190.38
#2009-09-29|1229.49
#2009-09-30|1240.15
#2009-10-01|1235.51
#2009-10-02|1235.51
#2009-10-05|1197.62
#2009-10-06|1187.66
#2009-10-07|1212.47
#2009-10-08|1228.61
#2009-10-09|1255.37
#2009-10-12|1243.78
#2009-10-13|1226.48
#2009-10-14|1240.34
#2009-10-15|1266.08
#2009-10-16|1266.51
#2009-10-19|1262.28
#2009-10-20|1275.73
#2009-10-21|1255.57
#2009-10-22|1220.82
#2009-10-23|1229.39
#2009-10-26|1247.24
#2009-10-27|1235.22
#2009-10-28|1204.34
#2009-10-29|1178.49
#2009-10-30|1181.00
#2009-11-02|1161.68
#2009-11-03|1133.31
#2009-11-04|1169.07
#2009-11-05|1159.00
#2009-11-06|1182.95
#2009-11-09|1192.09
#2009-11-10|1198.19
#2009-11-11|1210.71
#2009-11-12|1190.55
#2009-11-13|1198.83
#2009-11-16|1212.49
#2009-11-17|1218.45
#2009-11-18|1238.45
#2009-11-19|1249.18
#2009-11-20|1245.36
#2009-11-23|1253.99
#2009-11-24|1236.47
#2009-11-25|1231.56
#2009-11-26| .
#2009-11-27|1092.64
#2009-11-30|1147.37
#2009-12-01|1162.81
#2009-12-02|1192.86
#2009-12-03|1208.12
#2009-12-04|1213.75
#2009-12-07|1217.56
#2009-12-08|1206.92
#2009-12-09|1195.00
#2009-12-10|1204.34
#2009-12-11|1204.41
#2009-12-14|1223.32
#2009-12-15|1222.61
#2009-12-16|1211.21
#2009-12-17|1178.53
#2009-12-18|1160.24
#2009-12-21|1149.46
#2009-12-22|1159.05
#2009-12-23|1150.35
#2009-12-24|1172.33
#2009-12-25| .
#2009-12-28|1181.39
#2009-12-29|1156.68
#2009-12-30|1154.77
#2009-12-31|1154.77
#2010-01-01| .
#2010-01-04|1185.02
#2010-01-05|1200.44
#2010-01-06|1218.74
#2010-01-07|1203.32
#2010-01-08|1220.38
#2010-01-11|1260.98
#2010-01-12|1246.09
#2010-01-13|1221.97
#2010-01-14|1222.31
#2010-01-15|1217.75
#2010-01-18| .
#2010-01-19|1208.39
#2010-01-20|1187.10
#2010-01-21|1189.20
#2010-01-22|1137.44
#2010-01-25|1118.02
#2010-01-26|1095.46
#2010-01-27|1078.44
#2010-01-28|1110.02
#2010-01-29|1072.66
#2010-02-01|1082.32
#2010-02-02|1086.49
#2010-02-03|1116.37
#2010-02-04|1106.87
#2010-02-05|1039.11
#2010-02-08|1007.72
#2010-02-09|1042.55
#2010-02-10|1053.69
#2010-02-11|1084.08
#2010-02-12|1085.89
#2010-02-15| .
#2010-02-16|1080.54
#2010-02-17|1116.79
#2010-02-18|1099.49
#2010-02-19|1066.66
#2010-02-22|1108.46
#2010-02-23|1109.90
#2010-02-24|1097.50
#2010-02-25|1061.61
#2010-02-26|1064.31
#2010-03-01|1064.31
#2010-03-02|1097.42
#2010-03-03|1119.72
#2010-03-04|1119.23
#2010-03-05|1128.47
#2010-03-08|1160.42
#2010-03-09|1157.79
#2010-03-10|1153.45
#2010-03-11|1152.09
#2010-03-12|1163.41
#2010-03-15|1142.27
#2010-03-16|1144.54
#2010-03-17|1177.56
#2010-03-18|1162.38
#2010-03-19|1161.53
#2010-03-22|1145.11
#2010-03-23|1152.23
#2010-03-24|1146.44
#2010-03-25|1146.40
#2010-03-26|1160.51
#2010-03-29|1158.88
#2010-03-30|1191.74
#2010-03-31|1181.50
#2010-04-01|1206.15
#2010-04-02| .
#2010-04-05|1203.74
#2010-04-06|1210.50
#2010-04-07|1199.82
#2010-04-08|1191.57
#2010-04-09|1201.03
#2010-04-12|1224.63
#2010-04-13|1210.88
#2010-04-14|1265.22
#2010-04-15|1302.47
#2010-04-16|1289.60
#2010-04-19|1250.41
#2010-04-20|1253.02
#2010-04-21|1276.10
#2010-04-22|1261.21
#2010-04-23|1261.61
#2010-04-26|1285.06
#2010-04-27|1272.03
#2010-04-28|1229.99
#2010-04-29|1227.94
#2010-04-30|1245.76
#2010-05-03|1230.34
#2010-05-04|1225.17
#2010-05-05|1225.17
#2010-05-06|1151.21
#2010-05-07|1093.49
#2010-05-10|1154.59
#2010-05-11|1138.78
#2010-05-12|1109.74
#2010-05-13|1163.52
#2010-05-14|1150.07
#2010-05-17|1080.82
#2010-05-18|1088.75
#2010-05-19|1067.25
#2010-05-20|1036.31
#2010-05-21|1036.31
#2010-05-24|1032.76
#2010-05-25| 963.17
#2010-05-26| 948.65
#2010-05-27| 993.13
#2010-05-28|1031.18
#2010-05-31| .
#2010-06-01|1017.37
#2010-06-02|1017.37
#2010-06-03|1089.22
#2010-06-04|1071.31
#2010-06-07|1009.77
#2010-06-08|1031.88
#2010-06-09|1025.16
#2010-06-10|1020.98
#2010-06-11|1036.84
#2010-06-14|1065.41
#2010-06-15|1055.44
#2010-06-16|1077.02
#2010-06-17|1066.67
#2010-06-18|1078.35
#2010-06-21|1120.28
#2010-06-22|1099.79
#2010-06-23|1091.19
#2010-06-24|1101.76
#2010-06-25|1073.24
#2010-06-28|1092.03
#2010-06-29|1058.41
#2010-06-30|1037.46
#2010-07-01|1019.21
#2010-07-02|1019.89
#2010-07-05| .
#2010-07-06|1019.82
#2010-07-07|1015.27
#2010-07-08|1060.00
#2010-07-09|1101.32
#2010-07-12|1096.85
#2010-07-13|1089.63
#2010-07-14|1124.56
#2010-07-15|1118.76
#2010-07-16|1095.98
#2010-07-19|1071.45
#2010-07-20|1077.80
#2010-07-21|1069.50
#2010-07-22|1063.80
#2010-07-23|1116.10
#2010-07-26|1129.37
#2010-07-27|1131.34
#2010-07-28|1146.91
#2010-07-29|1153.78
#2010-07-30|1138.92
#2010-08-02|1159.94
#2010-08-03|1155.76
#2010-08-04|1153.74
#2010-08-05|1144.09
#2010-08-06|1159.82
#2010-08-09|1169.98
#2010-08-10|1151.55
#2010-08-11|1124.67
#2010-08-12|1089.25
#2010-08-13|1095.80
#2010-08-16|1077.72
#2010-08-17|1094.85
#2010-08-18|1099.90
#2010-08-19|1113.82
#2010-08-20|1089.94
#2010-08-23|1086.77
#2010-08-24|1076.49
#2010-08-25|1057.75
#2010-08-26|1053.92
#2010-08-27|1046.23
#2010-08-30|1080.25
#2010-08-31|1056.91
#2010-09-01|1079.13
#2010-09-02|1069.92
#2010-09-03|1072.93
#2010-09-06| .
#2010-09-07|1076.22
#2010-09-08|1068.99
#2010-09-09|1075.13
#2010-09-10|1098.37
#2010-09-13|1107.44
#2010-09-14|1118.66
#2010-09-15|1124.84
#2010-09-16|1109.56
#2010-09-17|1123.02
#2010-09-20|1136.20
#2010-09-21|1136.20
#2010-09-22|1136.20
#2010-09-23|1136.20
#2010-09-24|1147.11
#2010-09-27|1157.33
#2010-09-28|1148.12
#2010-09-29|1156.94
#2010-09-30|1160.26
#2010-10-01|1197.24
#2010-10-04|1224.34
#2010-10-05|1228.57
#2010-10-06|1245.56
#2010-10-07|1246.68
#2010-10-08|1238.80
#2010-10-11|1235.92
#2010-10-12|1219.00
#2010-10-13|1244.53
#2010-10-14|1261.17
#2010-10-15|1260.77
#2010-10-18|1230.00
#2010-10-19|1199.82
#2010-10-20|1219.56
#2010-10-21|1193.12
#2010-10-22|1199.27
#2010-10-25|1220.71
#2010-10-26|1217.20
#2010-10-27|1192.11
#2010-10-28|1194.45
#2010-10-29|1174.55
#2010-11-01|1200.61
#2010-11-02|1196.38
#2010-11-03|1213.53
#2010-11-04|1225.07
#2010-11-05|1234.88
#2010-11-08|1224.89
#2010-11-09|1223.85
#2010-11-10|1232.98
#2010-11-11|1197.59
#2010-11-12|1167.25
#2010-11-15|1178.87
#2010-11-16|1160.00
#2010-11-17|1139.43
#2010-11-18|1162.87
#2010-11-19|1166.82
#2010-11-22|1177.32
#2010-11-23|1168.48
#2010-11-24|1174.55
#2010-11-25| .
#2010-11-26|1158.96
#2010-11-29|1159.83
#2010-11-30|1156.89
#2010-12-01|1170.13
#2010-12-02|1179.29
#2010-12-03|1188.40
#2010-12-06|1217.49
#2010-12-07|1218.97
#2010-12-08|1205.43
#2010-12-09|1234.11
#2010-12-10|1234.28
#2010-12-13|1250.42
#2010-12-14|1256.00
#2010-12-15|1253.08
#2010-12-16|1249.75
#2010-12-17|1278.37
#2010-12-20|1298.02
#2010-12-21|1287.20
#2010-12-22|1281.37
#2010-12-23|1288.13
#2010-12-24| .
#2010-12-27|1300.01
#2010-12-28|1293.17
#2010-12-29|1306.19
#2010-12-30|1334.19
#2010-12-31|1334.19
#2011-01-03|1362.87
#2011-01-04|1376.68
#2011-01-05|1349.84
#2011-01-06|1336.57
#2011-01-07|1342.79
#2011-01-10|1332.82
#2011-01-11|1338.91
#2011-01-12|1336.35
#2011-01-13|1369.97
#2011-01-14|1392.76
#2011-01-17| .
#2011-01-18|1371.53
#2011-01-19|1389.67
#2011-01-20|1366.06
#2011-01-21|1328.08
#2011-01-24|1332.26
#2011-01-25|1334.54
#2011-01-26|1349.96
#2011-01-27|1341.81
#2011-01-28|1347.43
#2011-01-31|1316.11
#2011-02-01|1333.90
#2011-02-02|1333.90
#2011-02-03|1333.90
#2011-02-04|1333.90
#2011-02-07|1372.84
#2011-02-08|1375.00
#2011-02-09|1351.84
#2011-02-10|1316.63
#2011-02-11|1275.28
#2011-02-14|1306.51
#2011-02-15|1296.55
#2011-02-16|1287.40
#2011-02-17|1273.97
#2011-02-18|1301.28
#2011-02-21| .
#2011-02-22|1266.07
#2011-02-23|1269.32
#2011-02-24|1249.85
#2011-02-25|1253.78
#2011-02-28|1241.50
#2011-03-01|1241.50
#2011-03-02|1235.38
#2011-03-03|1277.11
#2011-03-04|1317.17
#2011-03-07|1296.73
#2011-03-08|1315.38
#2011-03-09|1330.78
#2011-03-10|1303.94
#2011-03-11|1282.33
#2011-03-14|1253.45
#2011-03-15|1217.46
#2011-03-16|1256.12
#2011-03-17|1251.36
#2011-03-18|1272.73
#2011-03-21|1277.78
#2011-03-22|1271.76
#2011-03-23|1258.51
#2011-03-24|1267.98
#2011-03-25|1293.69
#2011-03-28|1288.54
#2011-03-29|1292.21
#2011-03-30|1313.81
#2011-03-31|1351.75
#2011-04-01|1371.05
#2011-04-04|1400.28
#2011-04-05|1389.13
#2011-04-06|1365.61
#2011-04-07|1364.55
#2011-04-08|1364.01
#2011-04-11|1343.86
#2011-04-12|1319.42
#2011-04-13|1333.96
#2011-04-14|1328.98
#2011-04-15|1325.80
#2011-04-18|1298.94
#2011-04-19|1281.69
#2011-04-20|1328.60
#2011-04-21|1312.68
#2011-04-22| .
#2011-04-25|1322.08
#2011-04-26|1315.50
#2011-04-27|1351.19
#2011-04-28|1349.86
#2011-04-29|1392.51
#2011-05-02|1404.54
#2011-05-03|1394.26
#2011-05-04|1370.16
#2011-05-05|1370.16
#2011-05-06|1341.19
#2011-05-09|1330.43
#2011-05-10|1330.43
#2011-05-11|1353.82
#2011-05-12|1315.80
#2011-05-13|1276.16
#2011-05-16|1254.00
#2011-05-17|1264.69
#2011-05-18|1272.62
#2011-05-19|1248.76
#2011-05-20|1254.48
#2011-05-23|1222.06
#2011-05-24|1236.81
#2011-05-25|1217.32
#2011-05-26|1250.10
#2011-05-27|1254.80
#2011-05-30| .
#2011-05-31|1270.40
#2011-06-01|1293.42
#2011-06-02|1268.91
#2011-06-03|1295.47
#2011-06-06|1295.47
#2011-06-07|1297.96
#2011-06-08|1297.84
#2011-06-09|1269.07
#2011-06-10|1261.87
#2011-06-13|1264.70
#2011-06-14|1271.73
#2011-06-15|1273.82
#2011-06-16|1243.73
#2011-06-17|1223.73
#2011-06-20|1230.25
#2011-06-21|1279.07
#2011-06-22|1278.54
#2011-06-23|1278.19
#2011-06-24|1298.67
#2011-06-27|1278.36
#2011-06-28|1277.15
#2011-06-29|1297.91
#2011-06-30|1318.30
#2011-07-01|1325.75
#2011-07-04| .
#2011-07-05|1352.42
#2011-07-06|1364.16
#2011-07-07|1359.64
#2011-07-08|1355.81
#2011-07-11|1344.70
#2011-07-12|1309.46
#2011-07-13|1327.07
#2011-07-14|1327.59
#2011-07-15|1335.57
#2011-07-18|1322.18
#2011-07-19|1326.71
#2011-07-20|1356.64
#2011-07-21|1365.32
#2011-07-22|1386.50
#2011-07-25|1365.08
#2011-07-26|1392.87
#2011-07-27|1394.43
#2011-07-28|1378.67
#2011-07-29|1357.45
#2011-08-01|1377.13
#2011-08-02|1339.04
#2011-08-03|1295.32
#2011-08-04|1289.72
#2011-08-05|1246.61
#2011-08-08|1172.02
#2011-08-09|1105.25
#2011-08-10|1099.83
#2011-08-11|1083.25
#2011-08-12|1086.50
#2011-08-15|1086.50
#2011-08-16|1161.05
#2011-08-17|1169.41
#2011-08-18|1157.84
#2011-08-19|1092.71
#2011-08-22|1097.53
#2011-08-23|1111.50
#2011-08-24|1075.29
#2011-08-25|1071.16
#2011-08-26|1090.94
#2011-08-29|1122.50
#2011-08-30|1144.85
#2011-08-31|1178.24
#2011-09-01|1178.01
#2011-09-02|1158.30
#2011-09-05| .
#2011-09-06|1071.05
#2011-09-07|1107.94
#2011-09-08|1106.78
#2011-09-09|1077.97
#2011-09-12|1077.97
#2011-09-13|1077.97
#2011-09-14|1000.63
#2011-09-15| 978.90
#2011-09-16|1028.37
#2011-09-19|1005.67
#2011-09-20|1002.32
#2011-09-21|1011.50
#2011-09-22| 948.04
#2011-09-23| 886.05
#2011-09-26| 862.59
#2011-09-27| 935.43
#2011-09-28| 946.38
#2011-09-29| 972.06
#2011-09-30| 970.55
#2011-10-03| 970.55
#2011-10-04| 917.38
#2011-10-05| 905.91
#2011-10-06| 953.83
#2011-10-07| 992.73
#2011-10-10| 987.55
#2011-10-11|1005.84
#2011-10-12|1012.40
#2011-10-13|1041.35
#2011-10-14|1054.22
#2011-10-17|1065.92
#2011-10-18|1028.74
#2011-10-19|1044.81
#2011-10-20| 998.97
#2011-10-21|1007.95
#2011-10-24|1058.18
#2011-10-25|1068.01
#2011-10-26|1055.22
#2011-10-27|1096.38
#2011-10-28|1129.86
#2011-10-31|1106.76
#2011-11-01|1091.89
#2011-11-02|1067.26
#2011-11-03|1040.18
#2011-11-04|1089.67
#2011-11-07|1077.42
#2011-11-08|1056.16
#2011-11-09|1060.70
#2011-11-10| 982.50
#2011-11-11|1016.81
#2011-11-14|1035.00
#2011-11-15|1018.13
#2011-11-16| 991.89
#2011-11-17|1004.31
#2011-11-18| 976.62
#2011-11-21| 970.58
#2011-11-22| 971.53
#2011-11-23| 941.16
#2011-11-24| .
#2011-11-25| 945.91
#2011-11-28| 974.75
#2011-11-29| 995.92
#2011-11-30|1001.48
#2011-12-01|1055.53
#2011-12-02|1056.58
#2011-12-05|1053.33
#2011-12-06|1033.48
#2011-12-07|1047.87
#2011-12-08|1031.30
#2011-12-09| 992.59
#2011-12-12| 995.16
#2011-12-13| 967.14
#2011-12-14| 963.02
#2011-12-15| 938.99
#2011-12-16| 948.36
#2011-12-19| 910.98
#2011-12-20| 923.93
#2011-12-21| 977.01
#2011-12-22| 971.43
#2011-12-23| 982.36
#2011-12-26| .
#2011-12-27| 966.14
#2011-12-28| 955.28
#2011-12-29| 956.54
#2011-12-30| 956.54
#2012-01-02| .
#2012-01-03| 976.63
#2012-01-04| 965.51
#2012-01-05| 959.38
#2012-01-06| 943.80
#2012-01-09| 931.58
#2012-01-10| 949.75
#2012-01-11| 940.31
#2012-01-12| 953.54
#2012-01-13| 971.16
#2012-01-16| .
#2012-01-17|1009.77
#2012-01-18|1016.74
#2012-01-19|1029.72
#2012-01-20|1056.41
#2012-01-23|1056.41
#2012-01-24|1056.41
#2012-01-25|1059.46
#2012-01-26|1071.65
#2012-01-27|1095.24
#2012-01-30|1087.87
#2012-01-31|1090.07
#2012-02-01|1088.60
#2012-02-02|1121.74
#2012-02-03|1129.76
#2012-02-06|1141.33
#2012-02-07|1129.67
#2012-02-08|1144.11
#2012-02-09|1148.22
#2012-02-10|1124.45
#2012-02-13|1125.29
#2012-02-14|1120.46
#2012-02-15|1136.25
#2012-02-16|1099.73
#2012-02-17|1118.83
#2012-02-20| .
#2012-02-21|1111.89
#2012-02-22|1102.17
#2012-02-23|1093.45
#2012-02-24|1110.73
#2012-02-27|1098.85
#2012-02-28|1106.53
#2012-02-29|1115.09
#2012-03-01|1115.09
#2012-03-02|1120.90
#2012-03-05|1107.29
#2012-03-06|1095.18
#2012-03-07|1082.83
#2012-03-08|1111.33
#2012-03-09|1111.00
#2012-03-12|1100.99
#2012-03-13|1132.95
#2012-03-14|1148.11
#2012-03-15|1153.35
#2012-03-16|1150.20
#2012-03-19|1165.94
#2012-03-20|1152.27
#2012-03-21|1151.44
#2012-03-22|1161.80
#2012-03-23|1144.47
#2012-03-26|1134.42
#2012-03-27|1144.26
#2012-03-28|1135.85
#2012-03-29|1118.98
#2012-03-30|1112.83
#2012-04-02|1139.40
#2012-04-03|1148.13
#2012-04-04|1129.65
#2012-04-05|1124.78
#2012-04-06| .
#2012-04-09|1070.85
#2012-04-10|1076.10
#2012-04-11|1076.10
#2012-04-12|1079.26
#2012-04-13|1097.19
#2012-04-16|1074.83
#2012-04-17|1077.15
#2012-04-18|1078.67
#2012-04-19|1067.15
#2012-04-20|1056.26
#2012-04-23|1066.27
#2012-04-24|1055.40
#2012-04-25|1044.57
#2012-04-26|1043.62
#2012-04-27|1039.91
#2012-04-30|1029.24
#2012-05-01|1029.24
#2012-05-02|1049.23
#2012-05-03|1058.89
#2012-05-04|1063.21
#2012-05-07|1033.89
#2012-05-08|1051.72
#2012-05-09|1045.85
#2012-05-10|1040.14
#2012-05-11|1023.32
#2012-05-14|1019.39
#2012-05-15|1005.04
#2012-05-16| 978.69
#2012-05-17| 968.44
#2012-05-18| 925.86
#2012-05-21| 925.18
#2012-05-22| 955.50
#2012-05-23| 943.59
#2012-05-24| 939.54
#2012-05-25| 933.12
#2012-05-28| .
#2012-05-29| 951.71
#2012-05-30| 944.21
#2012-05-31| 947.81
#2012-06-01| 945.97
#2012-06-04| 919.51
#2012-06-05| 936.23
#2012-06-06| 936.23
#2012-06-07| 968.62
#2012-06-08| 958.00
#2012-06-11| 978.59
#2012-06-12| 966.11
#2012-06-13| 964.83
#2012-06-14| 978.33
#2012-06-15| 980.51
#2012-06-18|1002.61
#2012-06-19| 995.69
#2012-06-20|1004.55
#2012-06-21| 994.86
#2012-06-22| 964.39
#2012-06-25| 955.14
#2012-06-26| 956.47
#2012-06-27| 955.65
#2012-06-28| 956.16
#2012-06-29| 995.99
#2012-07-02| 995.37
#2012-07-03|1014.48
#2012-07-04| .
#2012-07-05|1007.07
#2012-07-06| 999.01
#2012-07-09| 985.84
#2012-07-10| 976.05
#2012-07-11| 980.58
#2012-07-12| 946.16
#2012-07-13| 953.15
#2012-07-16| 954.12
#2012-07-17| 964.53
#2012-07-18| 948.41
#2012-07-19| 942.74
#2012-07-20| 936.52
#2012-07-23| 908.59
#2012-07-24| 909.49
#2012-07-25| 889.86
#2012-07-26| 897.66
#2012-07-27| 930.94
#2012-07-30| 937.25
#2012-07-31| 964.05
#2012-08-01| 963.05
#2012-08-02| 952.42
#2012-08-03| 933.13
#2012-08-06| 950.05
#2012-08-07| 954.69
#2012-08-08| 968.67
#2012-08-09| 996.93
#2012-08-10|1000.09
#2012-08-13| 995.15
#2012-08-14|1007.45
#2012-08-15|1007.45
#2012-08-16|1005.10
#2012-08-17|1001.35
#2012-08-20|1003.53
#2012-08-21|1002.81
#2012-08-22| 996.51
#2012-08-23|1011.60
#2012-08-24| 981.88
#2012-08-27|1001.65
#2012-08-28| 995.34
#2012-08-29| 996.95
#2012-08-30| 980.64
#2012-08-31| 976.99
#2012-09-03| .
#2012-09-04| 982.72
#2012-09-05| 962.64
#2012-09-06| 969.90
#2012-09-07|1000.51
#2012-09-10| 997.74
#2012-09-11| 991.70
#2012-09-12|1007.85
#2012-09-13|1002.26
#2012-09-14|1063.41
#2012-09-17|1072.45
#2012-09-18|1071.91
#2012-09-19|1082.71
#2012-09-20|1066.44
#2012-09-21|1067.14
#2012-09-24|1046.73
#2012-09-25|1041.81
#2012-09-26|1031.66
#2012-09-27|1037.85
#2012-09-28|1046.97
#2012-10-01|1046.97
#2012-10-02|1040.53
#2012-10-03|1040.53
#2012-10-04|1034.54
#2012-10-05|1040.47
#2012-10-08|1025.98
#2012-10-09|1029.26
#2012-10-10|1008.85
#2012-10-11|1005.60
#2012-10-12|1014.32
#2012-10-15|1017.55
#2012-10-16|1022.55
#2012-10-17|1033.72
#2012-10-18|1039.46
#2012-10-19|1032.91
#2012-10-22|1032.45
#2012-10-23|1022.35
#2012-10-24|1021.59
#2012-10-25|1024.97
#2012-10-26|1015.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1029.60
#2012-11-01|1016.07
#2012-11-02|1026.14
#2012-11-05|1024.22
#2012-11-06|1033.56
#2012-11-07|1031.92
#2012-11-08|1007.27
#2012-11-09|1001.01
#2012-11-12| 994.23
#2012-11-13| 990.41
#2012-11-14| 992.05
#2012-11-15| 979.67
#2012-11-16| 973.35
#2012-11-19| 981.90
#2012-11-20| 984.29
#2012-11-21| 974.92
#2012-11-22| .
#2012-11-23| 973.72
#2012-11-26| 974.09
#2012-11-27| 984.41
#2012-11-28| 973.14
#2012-11-29| 995.13
#2012-11-30|1000.00
#2012-12-03| 997.06
#2012-12-04| 989.24
#2012-12-05| 998.38
#2012-12-06|1006.45
#2012-12-07|1008.60
#2012-12-10|1002.79
#2012-12-11|1022.90
#2012-12-12|1038.58
#2012-12-13|1056.93
#2012-12-14|1052.03
#2012-12-17|1051.10
#2012-12-18|1053.21
#2012-12-19|1053.21
#2012-12-20|1072.19
#2012-12-21|1078.48
#2012-12-24|1071.42
#2012-12-25|1071.42
#2012-12-26|1070.89
#2012-12-27|1068.56
#2012-12-28|1073.40
#2012-12-31|1073.40
#2013-01-01|1073.40
#2013-01-02|1100.69
#2013-01-03|1108.02
#2013-01-04|1107.10
#2013-01-07|1112.39
#2013-01-08|1101.73
#2013-01-09|1095.37
#2013-01-10|1094.81
#2013-01-11|1085.36
#2013-01-14|1100.30
#2013-01-15|1096.16
#2013-01-16|1096.22
#2013-01-17|1103.76
#2013-01-18|1127.41
#2013-01-21|1133.00
#2013-01-22|1134.05
#2013-01-23|1119.14
#2013-01-24|1116.21
#2013-01-25|1120.87
#2013-01-28|1129.65
#2013-01-29|1128.43
#2013-01-30|1124.14
#2013-01-31|1101.53
#2013-02-01|1099.87
#2013-02-04|1107.64
#2013-02-05|1085.89
#2013-02-06|1083.13
#2013-02-07|1080.28
#2013-02-08|1078.12
#2013-02-11|1078.12
#2013-02-12|1075.61
#2013-02-13|1101.25
#2013-02-14|1103.31
#2013-02-15|1107.50
#2013-02-18|1108.36
#2013-02-19|1109.53
#2013-02-20|1134.75
#2013-02-21|1119.18
#2013-02-22|1129.77
#2013-02-25|1130.27
#2013-02-26|1116.75
#2013-02-27|1118.05
#2013-02-28|1135.77
#2013-03-01|1135.77
#2013-03-04|1120.60
#2013-03-05|1122.75
#2013-03-06|1131.11
#2013-03-07|1118.49
#2013-03-08|1120.07
#2013-03-11|1113.94
#2013-03-12|1103.05
#2013-03-13|1092.28
#2013-03-14|1076.77
#2013-03-15|1069.88
#2013-03-18|1062.40
#2013-03-19|1057.75
#2013-03-20|1036.94
#2013-03-21|1028.34
#2013-03-22|1025.33
#2013-03-25|1056.53
#2013-03-26|1061.18
#2013-03-27|1062.54
#2013-03-28|1059.31
#2013-03-29|1069.17
#2013-04-01|1063.97
#2013-04-02|1044.96
#2013-04-03|1043.46
#2013-04-04|1030.35
#2013-04-05|1004.69
#2013-04-08| 993.83
#2013-04-09| 990.25
#2013-04-10|1010.89
#2013-04-11|1028.97
#2013-04-12|1015.31
#2013-04-15|1016.07
#2013-04-16|1020.57
#2013-04-17|1013.79
#2013-04-18| 995.85
#2013-04-19|1012.88
#2013-04-22|1027.17
#2013-04-23|1020.00
#2013-04-24|1039.94
#2013-04-25|1045.58
#2013-04-26|1038.69
#2013-04-29|1034.64
#2013-04-30|1045.07
#2013-05-01|1045.07
#2013-05-02|1029.59
#2013-05-03|1022.37
#2013-05-06|1025.84
#2013-05-07|1026.33
#2013-05-08|1042.47
#2013-05-09|1060.48
#2013-05-10|1033.65
#2013-05-13|1030.14
#2013-05-14|1042.43
#2013-05-15|1042.85
#2013-05-16|1057.93
#2013-05-17|1057.93
#2013-05-20|1057.84
#2013-05-21|1058.21
#2013-05-22|1065.51
#2013-05-23|1036.33
#2013-05-24|1055.08
#2013-05-27|1060.47
#2013-05-28|1057.55
#2013-05-29|1067.95
#2013-05-30|1066.40
#2013-05-31|1055.44
#2013-06-03|1055.78
#2013-06-04|1056.38
#2013-06-05|1041.80
#2013-06-06|1041.80
#2013-06-07|1034.68
#2013-06-10|1034.64
#2013-06-11|1024.99
#2013-06-12|1016.23
#2013-06-13| 992.37
#2013-06-14|1003.84
#2013-06-17|1009.54
#2013-06-18|1008.04
#2013-06-19|1004.99
#2013-06-20| 979.01
#2013-06-21| 956.45
#2013-06-24| 936.81
#2013-06-25| 928.28
#2013-06-26| 937.45
#2013-06-27| 955.81
#2013-06-28| 976.04
#2013-07-01| 982.02
#2013-07-02| 987.58
#2013-07-03| 962.55
#2013-07-04| 969.31
#2013-07-05| 970.56
#2013-07-08| 966.81
#2013-07-09| 983.34
#2013-07-10| 986.79
#2013-07-11|1022.05
#2013-07-12|1019.44
#2013-07-15|1017.71
#2013-07-16|1020.84
#2013-07-17|1025.18
#2013-07-18|1008.41
#2013-07-19|1012.31
#2013-07-22|1015.23
#2013-07-23|1040.98
#2013-07-24|1044.69
#2013-07-25|1037.19
#2013-07-26|1040.88
#2013-07-29|1038.96
#2013-07-30|1043.69
#2013-07-31|1036.38
#2013-08-01|1048.35
#2013-08-02|1050.46
#2013-08-05|1055.12
#2013-08-06|1046.05
#2013-08-07|1034.30
#2013-08-08|1044.44
#2013-08-09|1043.27
#2013-08-12|1037.08
#2013-08-13|1047.50
#2013-08-14|1039.82
#2013-08-15|1039.82
#2013-08-16|1037.93
#2013-08-19|1031.44
#2013-08-20|1020.23
#2013-08-21|1012.02
#2013-08-22| 994.03
#2013-08-23|1000.70
#2013-08-26|1004.46
#2013-08-27| 998.16
#2013-08-28| 988.46
#2013-08-29|1014.06
#2013-08-30|1030.19
#2013-09-02|1037.03
#2013-09-03|1058.65
#2013-09-04|1061.93
#2013-09-05|1062.53
#2013-09-06|1063.09
#2013-09-09|1084.70
#2013-09-10|1096.51
#2013-09-11|1103.46
#2013-09-12|1105.75
#2013-09-13|1094.11
#2013-09-16|1107.94
#2013-09-17|1112.37
#2013-09-18|1112.37
#2013-09-19|1112.37
#2013-09-20|1112.37
#2013-09-23|1136.32
#2013-09-24|1133.30
#2013-09-25|1117.76
#2013-09-26|1124.81
#2013-09-27|1125.82
#2013-09-30|1112.70
#2013-10-01|1117.70
#2013-10-02|1118.70
#2013-10-03|1118.70
#2013-10-04|1129.48
#2013-10-07|1125.31
#2013-10-08|1121.37
#2013-10-09|1121.37
#2013-10-10|1107.53
#2013-10-11|1138.81
#2013-10-14|1137.68
#2013-10-15|1154.20
#2013-10-16|1167.65
#2013-10-17|1182.12
#2013-10-18|1203.29
#2013-10-21|1200.64
#2013-10-22|1194.52
#2013-10-23|1182.00
#2013-10-24|1188.41
#2013-10-25|1176.97
#2013-10-28|1180.26
#2013-10-29|1182.33
#2013-10-30|1194.75
#2013-10-31|1179.66
#2013-11-01|1177.97
#2013-11-04|1151.54
#2013-11-05|1152.80
#2013-11-06|1152.68
#2013-11-07|1145.92
#2013-11-08|1135.34
#2013-11-11|1121.98
#2013-11-12|1127.78
#2013-11-13|1106.14
#2013-11-14|1104.55
#2013-11-15|1145.82
#2013-11-18|1147.04
#2013-11-19|1166.25
#2013-11-20|1153.67
#2013-11-21|1136.47
#2013-11-22|1146.22
#2013-11-25|1147.93
#2013-11-26|1152.19
#2013-11-27|1152.33
#2013-11-28|1161.44
#2013-11-29|1160.55
#2013-12-02|1166.92
#2013-12-03|1161.11
#2013-12-04|1145.78
#2013-12-05|1137.62
#2013-12-06|1138.46
#2013-12-09|1160.59
#2013-12-10|1162.19
#2013-12-11|1147.41
#2013-12-12|1139.75
#2013-12-13|1145.18
#2013-12-16|1140.71
#2013-12-17|1146.93
#2013-12-18|1166.75
#2013-12-19|1158.98
#2013-12-20|1168.70
#2013-12-23|1180.23
#2013-12-24|1187.21
#2013-12-25|1187.21
#2013-12-26|1194.38
#2013-12-27|1192.16
#2013-12-30|1208.22
#2013-12-31|1208.22
#2014-01-01|1208.22
#2014-01-02|1204.35
#2014-01-03|1169.59
#2014-01-06|1158.54
#2014-01-07|1151.07
#2014-01-08|1158.87
#2014-01-09|1167.47
#2014-01-10|1147.91
#2014-01-13|1159.32
#2014-01-14|1143.73
#2014-01-15|1148.82
#2014-01-16|1143.65
#2014-01-17|1136.43
#2014-01-20|1132.29
#2014-01-21|1138.60
#2014-01-22|1138.74
#2014-01-23|1114.51
#2014-01-24|1115.40
#2014-01-27|1097.71
#2014-01-28|1092.57
#2014-01-29|1136.29
#2014-01-30|1136.29
#2014-01-31|1136.29
#2014-02-03|1099.37
#2014-02-04|1077.87
#2014-02-05|1086.83
#2014-02-06|1087.69
#2014-02-07|1095.15
#2014-02-10|1080.34
#2014-02-11|1083.45
#2014-02-12|1099.77
#2014-02-13|1081.89
#2014-02-14|1091.26
#2014-02-17|1124.86
#2014-02-18|1117.67
#2014-02-19|1114.65
#2014-02-20|1097.51
#2014-02-21|1113.21
#2014-02-24|1110.54
#2014-02-25|1122.63
#2014-02-26|1129.17
#2014-02-27|1125.09
#2014-02-28|1134.45
#2014-03-03|1118.27
#2014-03-04|1113.41
#2014-03-05|1123.87
#2014-03-06|1137.62
#2014-03-07|1130.22
#2014-03-10|1107.01
#2014-03-11|1119.31
#2014-03-12|1097.45
#2014-03-13|1093.91
#2014-03-14|1079.88
#2014-03-17|1093.86
#2014-03-18|1093.03
#2014-03-19|1096.26
#2014-03-20|1074.08
#2014-03-21|1077.90
#2014-03-24|1087.99
#2014-03-25|1090.46
#2014-03-26|1117.48
#2014-03-27|1117.72
#2014-03-28|1125.66
#2014-03-31|1132.56
#2014-04-01|1139.30
#2014-04-02|1138.77
#2014-04-03|1124.56
#2014-04-04|1130.40
#2014-04-07|1125.96
#2014-04-08|1135.34
#2014-04-09|1163.01
#2014-04-10|1171.80
#2014-04-11|1171.05
#2014-04-14|1165.48
#2014-04-15|1158.13
#2014-04-16|1155.47
#2014-04-17|1158.51
#2014-04-18|1161.13
#2014-04-21|1155.33
#2014-04-22|1153.71
#2014-04-23|1150.14
#2014-04-24|1145.77
#2014-04-25|1126.44
#2014-04-28|1130.73
#2014-04-29|1133.70
#2014-04-30|1137.01
#2014-05-01|1137.01
#2014-05-02|1144.14
#2014-05-05|1144.14
#2014-05-06|1144.14
#2014-05-07|1139.28
#2014-05-08|1149.44
#2014-05-09|1153.49
#2014-05-12|1151.41
#2014-05-13|1166.29
#2014-05-14|1187.84
#2014-05-15|1194.29
#2014-05-16|1197.80
#2014-05-19|1210.70
#2014-05-20|1194.33
#2014-05-21|1173.34
#2014-05-22|1188.39
#2014-05-23|1190.47
#2014-05-26|1185.78
#2014-05-27|1175.71
#2014-05-28|1185.16
#2014-05-29|1184.25
#2014-05-30|1162.11
#2014-06-02|1165.14
#2014-06-03|1168.54
#2014-06-04|1168.54
#2014-06-05|1164.94
#2014-06-06|1164.94
#2014-06-09|1181.67
#2014-06-10|1190.00
#2014-06-11|1206.28
#2014-06-12|1197.03
#2014-06-13|1184.95
#2014-06-16|1182.73
#2014-06-17|1179.73
#2014-06-18|1170.75
#2014-06-19|1176.03
#2014-06-20|1157.86
#2014-06-23|1163.73
#2014-06-24|1177.43
#2014-06-25|1165.45
#2014-06-26|1183.69
#2014-06-27|1183.16
#2014-06-30|1189.84
#2014-07-01|1182.07
#2014-07-02|1194.41
#2014-07-03|1191.70
#2014-07-04|1189.45
#2014-07-07|1191.50
#2014-07-08|1192.48
#2014-07-09|1193.34
#2014-07-10|1193.04
#2014-07-11|1179.07
#2014-07-14|1182.60
#2014-07-15|1181.06
#2014-07-16|1175.76
#2014-07-17|1184.01
#2014-07-18|1171.77
#2014-07-21|1183.57
#2014-07-22|1195.76
#2014-07-23|1208.70
#2014-07-24|1198.92
#2014-07-25|1213.81
#2014-07-28|1251.29
#2014-07-29|1272.81
#2014-07-30|1295.91
#2014-07-31|1301.03
#2014-08-01|1292.38
#2014-08-04|1292.09
#2014-08-05|1294.53
#2014-08-06|1297.04
#2014-08-07|1296.60
#2014-08-08|1274.24
#2014-08-11|1290.24
#2014-08-12|1307.08
#2014-08-13|1309.96
#2014-08-14|1333.89
#2014-08-15|1333.89
#2014-08-18|1327.00
#2014-08-19|1343.61
#2014-08-20|1334.43
#2014-08-21|1302.57
#2014-08-22|1327.01
#2014-08-25|1327.00
#2014-08-26|1337.75
#2014-08-27|1368.49
#2014-08-28|1358.53
#2014-08-29|1353.47
#2014-09-01|1353.01
#2014-09-02|1341.33
#2014-09-03|1367.13
#2014-09-04|1363.96
#2014-09-05|1346.90
#2014-09-08|1346.90
#2014-09-09|1346.90
#2014-09-10|1346.90
#2014-09-11|1314.95
#2014-09-12|1320.42
#2014-09-15|1289.02
#2014-09-16|1296.28
#2014-09-17|1304.16
#2014-09-18|1300.22
#2014-09-19|1296.41
#2014-09-22|1294.74
#2014-09-23|1304.56
#2014-09-24|1302.85
#2014-09-25|1291.76
#2014-09-26|1260.18
#2014-09-29|1252.80
#2014-09-30|1237.04
#2014-10-01|1205.14
#2014-10-02|1212.21
#2014-10-03|1212.21
#2014-10-06|1205.65
#2014-10-07|1214.69
#2014-10-08|1199.00
#2014-10-09|1199.00
#2014-10-10|1204.65
#2014-10-13|1213.46
#2014-10-14|1209.38
#2014-10-15|1203.81
#2014-10-16|1198.10
#2014-10-17|1193.43
#2014-10-20|1209.18
#2014-10-21|1197.49
#2014-10-22|1231.86
#2014-10-23|1212.09
#2014-10-24|1206.26
#2014-10-27|1234.83
#2014-10-28|1238.27
#2014-10-29|1287.30
#2014-10-30|1280.33
#2014-10-31|1250.80
#2014-11-03|1243.56
#2014-11-04|1239.27
#2014-11-05|1236.71
#2014-11-06|1232.72
#2014-11-07|1214.07
#2014-11-10|1220.68
#2014-11-11|1210.76
#2014-11-12|1209.55
#2014-11-13|1205.64
#2014-11-14|1182.19
#2014-11-17|1196.14
#2014-11-18|1187.23
#2014-11-19|1188.56
#2014-11-20|1174.03
#2014-11-21|1172.76
#2014-11-24|1187.31
#2014-11-25|1194.61
#2014-11-26|1204.73
#2014-11-27|1202.20
#2014-11-28|1183.52
#2014-12-01|1161.41
#2014-12-02|1173.36
#2014-12-03|1167.67
#2014-12-04|1172.42
#2014-12-05|1171.37
#2014-12-08|1161.63
#2014-12-09|1166.96
#2014-12-10|1152.94
#2014-12-11|1143.17
#2014-12-12|1155.18
#2014-12-15|1148.65
#2014-12-16|1157.73
#2014-12-17|1150.13
#2014-12-18|1146.90
#2014-12-19|1144.95
#2014-12-22|1146.28
#2014-12-23|1143.03
#2014-12-24|1151.35
#2014-12-25|1151.35
#2014-12-26|1160.02
#2014-12-29|1132.06
#2014-12-30|1108.05
#2014-12-31|1108.05
#2015-01-01|1108.05
#2015-01-02|1102.73
#2015-01-05|1087.12
#2015-01-06|1091.38
#2015-01-07|1084.22
#2015-01-08|1118.21
#2015-01-09|1136.08
#2015-01-12|1120.19
#2015-01-13|1116.20
#2015-01-14|1130.30
#2015-01-15|1121.42
#2015-01-16|1106.07
#2015-01-19|1114.46
#2015-01-20|1104.07
#2015-01-21|1120.16
#2015-01-22|1118.55
#2015-01-23|1139.79
#2015-01-26|1152.57
#2015-01-27|1161.70
#2015-01-28|1140.23
#2015-01-29|1135.48
#2015-01-30|1120.04
#2015-02-02|1113.48
#2015-02-03|1124.25
#2015-02-04|1141.39
#2015-02-05|1105.17
#2015-02-06|1111.54
#2015-02-09|1089.47
#2015-02-10|1092.38
#2015-02-11|1095.22
#2015-02-12|1074.61
#2015-02-13|1093.93
#2015-02-16|1089.26
#2015-02-17|1085.39
#2015-02-18|1085.39
#2015-02-19|1085.39
#2015-02-20|1085.39
#2015-02-23|1083.64
#2015-02-24|1086.23
#2015-02-25|1105.32
#2015-02-26|1105.46
#2015-02-27|1104.62
#2015-03-02|1080.03
#2015-03-03|1090.04
#2015-03-04|1082.95
#2015-03-05|1076.98
#2015-03-06|1076.81
#2015-03-09|1058.58
#2015-03-10|1049.05
#2015-03-11|1021.25
#2015-03-12|1044.42
#2015-03-13|1036.78
#2015-03-16|1031.46
#2015-03-17|1063.74
#2015-03-18|1071.57
#2015-03-19|1091.04
#2015-03-20|1090.29
#2015-03-23|1100.88
#2015-03-24|1097.16
#2015-03-25|1086.40
#2015-03-26|1092.95
#2015-03-27|1094.46
#2015-03-30|1096.06
#2015-03-31|1104.97
#2015-04-01|1100.98
#2015-04-02|1106.83
#2015-04-03|1137.19
#2015-04-06|1126.17
#2015-04-07|1116.77
#2015-04-08|1113.83
#2015-04-09|1105.75
#2015-04-10|1135.83
#2015-04-13|1147.19
#2015-04-14|1193.19
#2015-04-15|1185.43
#2015-04-16|1205.24
#2015-04-17|1213.54
#2015-04-20|1221.23
#2015-04-21|1200.40
#2015-04-22|1208.08
#2015-04-23|1240.19
#2015-04-24|1257.86
#2015-04-27|1252.79
#2015-04-28|1250.31
#2015-04-29|1255.81
#2015-04-30|1242.67
#2015-05-01|1242.67
#2015-05-04|1258.29
#2015-05-05|1258.29
#2015-05-06|1237.24
#2015-05-07|1211.24
#2015-05-08|1204.73
#2015-05-11|1207.61
#2015-05-12|1208.02
#2015-05-13|1222.55
#2015-05-14|1235.06
#2015-05-15|1216.68
#2015-05-18|1214.87
#2015-05-19|1208.66
#2015-05-20|1218.86
#2015-05-21|1195.49
#2015-05-22|1225.77
#2015-05-25|1217.85
#2015-05-26|1192.50
#2015-05-27|1158.95
#2015-05-28|1163.09
#2015-05-29|1172.88
#2015-06-01|1149.09
#2015-06-02|1145.59
#2015-06-03|1153.08
#2015-06-04|1128.46
#2015-06-05|1120.96
#2015-06-08|1131.91
#2015-06-09|1131.68
#2015-06-10|1158.10
#2015-06-11|1159.95
#2015-06-12|1133.91
#2015-06-15|1119.36
#2015-06-16|1105.21
#2015-06-17|1107.70
#2015-06-18|1112.37
#2015-06-19|1116.47
#2015-06-22|1130.71
#2015-06-23|1146.39
#2015-06-24|1151.00
#2015-06-25|1147.85
#2015-06-26|1154.72
#2015-06-29|1124.08
#2015-06-30|1134.28
#2015-07-01|1131.10
#2015-07-02|1114.79
#2015-07-03|1123.66
#2015-07-06|1090.65
#2015-07-07|1099.51
#2015-07-08|1073.37
#2015-07-09|1075.82
#2015-07-10|1080.30
#2015-07-13|1106.29
#2015-07-14|1101.12
#2015-07-15|1078.98
#2015-07-16|1083.48
#2015-07-17|1068.95
#2015-07-20|1057.28
#2015-07-21|1057.95
#2015-07-22|1047.85
#2015-07-23|1042.10
#2015-07-24|1021.04
#2015-07-27|1028.14
#2015-07-28|1037.39
#2015-07-29|1036.16
#2015-07-30|1057.03
#2015-07-31|1064.54
#2015-08-03|1058.43
#2015-08-04|1072.40
#2015-08-05|1055.72
#2015-08-06|1061.43
#2015-08-07|1059.17
#2015-08-10|1073.02
#2015-08-11|1048.38
#2015-08-12|1033.50
#2015-08-13|1029.20
#2015-08-14|1029.20
#2015-08-17|1025.14
#2015-08-18|1032.12
#2015-08-19|1030.89
#2015-08-20|1019.13
#2015-08-21| 998.39
#2015-08-24| 963.95
#2015-08-25| 961.16
#2015-08-26| 981.43
#2015-08-27| 983.22
#2015-08-28|1011.84
#2015-08-31| 994.64
#2015-09-01| 992.55
#2015-09-02| 986.91
#2015-09-03| 965.08
#2015-09-04| 956.27
#2015-09-07| 938.95
#2015-09-08| 939.03
#2015-09-09| 980.80
#2015-09-10| 994.44
#2015-09-11| 988.66
#2015-09-14| 994.24
#2015-09-15| 996.58
#2015-09-16|1024.42
#2015-09-17|1040.64
#2015-09-18|1022.77
#2015-09-21|1004.38
#2015-09-22|1010.65
#2015-09-23| 983.53
#2015-09-24| 982.71
#2015-09-25| 979.04
#2015-09-28| 979.04
#2015-09-29| 979.04
#2015-09-30|1000.85
#2015-10-01|1012.70
#2015-10-02|1001.25
#2015-10-05|1008.54
#2015-10-06|1017.19
#2015-10-07|1015.78
#2015-10-08|1025.63
#2015-10-09|1025.63
#2015-10-12|1062.40
#2015-10-13|1051.84
#2015-10-14|1051.37
#2015-10-15|1080.99
#2015-10-16|1083.71
#2015-10-19|1099.98
#2015-10-20|1105.46
#2015-10-21|1108.13
#2015-10-22|1101.33
#2015-10-23|1124.89
#2015-10-26|1110.94
#2015-10-27|1109.81
#2015-10-28|1107.47
#2015-10-29|1085.71
#2015-10-30|1093.22
#2015-11-02|1100.85
#2015-11-03|1113.98
#2015-11-04|1113.16
#2015-11-05|1100.60
#2015-11-06|1087.70
#2015-11-09|1079.14
#2015-11-10|1063.67
#2015-11-11|1056.74
#2015-11-12|1061.14
#2015-11-13|1039.78
#2015-11-16|1008.38
#2015-11-17|1019.86
#2015-11-18|1007.59
#2015-11-19|1025.28
#2015-11-20|1027.97
#2015-11-23|1025.53
#2015-11-24|1042.11
#2015-11-25|1044.28
#2015-11-26|1040.80
#2015-11-27|1036.41
#2015-11-30|1013.41
#2015-12-01|1024.17
#2015-12-02|1010.95
#2015-12-03| 998.29
#2015-12-04|1000.83
#2015-12-07| 985.50
#2015-12-08| 970.29
#2015-12-09| 969.28
#2015-12-10| 979.31
#2015-12-11| 976.73
#2015-12-14| 965.56
#2015-12-15| 972.06
#2015-12-16| 996.74
#2015-12-17| 990.45
#2015-12-18| 981.52
#2015-12-21| 991.59
#2015-12-22| 997.38
#2015-12-23|1005.13
#2015-12-24|1009.39
#2015-12-25|1009.39
#2015-12-28|1004.76
#2015-12-29| 989.23
#2015-12-30| 978.14
#2015-12-31| 978.14
#2016-01-01| 978.14
#2016-01-04| 945.29
#2016-01-05| 951.81
#2016-01-06| 937.59
#2016-01-07| 919.77
#2016-01-08| 924.24
#2016-01-11| 900.27
#2016-01-12| 903.27
#2016-01-13| 924.21
#2016-01-14| 904.22
#2016-01-15| 884.78
#2016-01-18| 883.47
#2016-01-19| 873.69
#2016-01-20| 844.21
#2016-01-21| 842.05
#2016-01-22| 870.76
#2016-01-25| 878.97
#2016-01-26| 860.94
#2016-01-27| 873.56
#2016-01-28| 897.54
#2016-01-29| 912.91
#2016-02-01| 917.95
#2016-02-02| 900.85
#2016-02-03| 876.60
#2016-02-04| 904.69
#2016-02-05| 928.86
#2016-02-08| 928.86
#2016-02-09| 928.86
#2016-02-10| 928.86
#2016-02-11| 899.20
#2016-02-12| 881.24
#2016-02-15| 905.97
#2016-02-16| 906.87
#2016-02-17| 904.40
#2016-02-18| 908.84
#2016-02-19| 891.01
#2016-02-22| 885.93
#2016-02-23| 886.04
#2016-02-24| 887.65
#2016-02-25| 881.42
#2016-02-26| 883.20
#2016-02-29| 881.57
#2016-03-01| 881.57
#2016-03-02| 902.17
#2016-03-03| 920.32
#2016-03-04| 942.12
#2016-03-07| 954.47
#2016-03-08| 947.92
#2016-03-09| 935.79
#2016-03-10| 946.36
#2016-03-11| 953.43
#2016-03-14| 973.12
#2016-03-15| 965.02
#2016-03-16| 969.68
#2016-03-17| 993.99
#2016-03-18|1002.12
#2016-03-21|1000.11
#2016-03-22|1004.25
#2016-03-23| 999.96
#2016-03-24| 987.90
#2016-03-25| 981.59
#2016-03-28| 985.50
#2016-03-29| 998.62
#2016-03-30|1004.37
#2016-03-31|1012.85
#2016-04-01| 994.64
#2016-04-04| 995.87
#2016-04-05| 986.52
#2016-04-06| 983.71
#2016-04-07| 991.76
#2016-04-08| 983.83
#2016-04-11| 981.69
#2016-04-12| 988.26
#2016-04-13| 988.26
#2016-04-14|1020.17
#2016-04-15|1030.70
#2016-04-18|1011.25
#2016-04-19|1036.89
#2016-04-20|1039.54
#2016-04-21|1053.39
#2016-04-22|1048.77
#2016-04-25|1043.68
#2016-04-26|1032.09
#2016-04-27|1038.46
#2016-04-28|1036.96
#2016-04-29|1028.06
#2016-05-02|1012.58
#2016-05-03|1006.97
#2016-05-04| 986.79
#2016-05-05| 986.79
#2016-05-06| 986.79
#2016-05-09| 966.74
#2016-05-10| 968.95
#2016-05-11| 974.76
#2016-05-12| 972.99
#2016-05-13| 959.04
#2016-05-16| 955.95
#2016-05-17| 957.20
#2016-05-18| 949.16
#2016-05-19| 954.28
#2016-05-20| 943.86
#2016-05-23| 944.92
#2016-05-24| 927.63
#2016-05-25| 953.04
#2016-05-26| 948.60
#2016-05-27| 952.71
#2016-05-30| 937.58
#2016-05-31| 948.13
#2016-06-01| 942.91
#2016-06-02| 950.22
#2016-06-03| 947.62
#2016-06-06| 947.62
#2016-06-07| 975.35
#2016-06-08| 993.76
#2016-06-09| 994.55
#2016-06-10| 977.05
#2016-06-13| 955.48
#2016-06-14| 945.07
#2016-06-15| 931.95
#2016-06-16| 926.20
#2016-06-17| 925.76
#2016-06-20| 954.75
#2016-06-21| 953.33
#2016-06-22| 963.37
#2016-06-23| 975.33
#2016-06-24| 914.80
#2016-06-27| 900.57
#2016-06-28| 907.24
#2016-06-29| 926.07
#2016-06-30| 936.46
#2016-07-01| 950.45
#2016-07-04| 944.28
#2016-07-05| 929.57
#2016-07-06| 905.40
#2016-07-07| 921.87
#2016-07-08| 909.82
#2016-07-11| 934.86
#2016-07-12| 946.61
#2016-07-13| 955.77
#2016-07-14| 959.92
#2016-07-15| 979.59
#2016-07-18| 973.83
#2016-07-19| 974.99
#2016-07-20| 967.19
#2016-07-21| 975.37
#2016-07-22| 990.07
#2016-07-25|1010.41
#2016-07-26|1012.08
#2016-07-27|1014.81
#2016-07-28|1013.68
#2016-07-29|1014.63
#2016-08-01|1042.96
#2016-08-02|1031.28
#2016-08-03|1007.95
#2016-08-04|1014.86
#2016-08-05|1028.00
#2016-08-08|1047.05
#2016-08-09|1056.92
#2016-08-10|1068.44
#2016-08-11|1059.43
#2016-08-12|1057.66
#2016-08-15|1057.66
#2016-08-16|1061.72
#2016-08-17|1045.29
#2016-08-18|1051.34
#2016-08-19|1026.58
#2016-08-22|1010.01
#2016-08-23|1023.71
#2016-08-24|1013.91
#2016-08-25|1031.82
#2016-08-26|1025.55
#2016-08-29|1024.89
#2016-08-30|1038.44
#2016-08-31|1042.73
#2016-09-01|1054.15
#2016-09-02|1050.64
#2016-09-05|1075.41
#2016-09-06|1075.13
#2016-09-07|1094.42
#2016-09-08|1090.30
#2016-09-09|1083.63
#2016-09-12|1064.56
#2016-09-13|1039.06
#2016-09-14|1039.06
#2016-09-15|1039.06
#2016-09-16|1039.06
#2016-09-19|1041.31
#2016-09-20|1037.01
#2016-09-21|1048.40
#2016-09-22|1058.10
#2016-09-23|1070.05
#2016-09-26|1060.46
#2016-09-27|1071.11
#2016-09-28|1067.21
#2016-09-29|1069.78
#2016-09-30|1055.98
#2016-10-03|1055.98
#2016-10-04|1060.05
#2016-10-05|1047.39
#2016-10-06|1054.19
#2016-10-07|1047.52
#2016-10-10|1066.52
#2016-10-11|1069.48
#2016-10-12|1064.44
#2016-10-13|1040.54
#2016-10-14|1053.32
#2016-10-17|1056.06
#2016-10-18|1084.97
#2016-10-19|1094.87
#2016-10-20|1098.29
#2016-10-21|1092.30
#2016-10-24|1111.33
#2016-10-25|1113.51
#2016-10-26|1088.14
#2016-10-27|1090.18
#2016-10-28|1081.71
#2016-10-31|1084.09
#2016-11-01|1077.84
#2016-11-02|1056.85
#2016-11-03|1070.11
#2016-11-04|1063.97
#2016-11-07|1071.64
#2016-11-08|1068.61
#2016-11-09|1045.10
#2016-11-10|1077.52
#2016-11-11|1086.95
#2016-11-14|1077.68
#2016-11-15|1075.74
#2016-11-16|1064.62
#2016-11-17|1055.76
#2016-11-18|1052.90
#2016-11-21|1042.90
#2016-11-22|1046.07
#2016-11-23|1066.56
#2016-11-24|1059.12
#2016-11-25|1059.39
#2016-11-28|1062.53
#2016-11-29|1062.77
#2016-11-30|1057.17
#2016-12-01|1059.55
#2016-12-02|1055.97
#2016-12-05|1045.85
#2016-12-06|1051.85
#2016-12-07|1064.95
#2016-12-08|1105.83
#2016-12-09|1088.17
#2016-12-12|1091.79
#2016-12-13|1085.71
#2016-12-14|1088.39
#2016-12-15|1071.86
#2016-12-16|1082.46
#2016-12-19|1079.50
#2016-12-20|1069.77
#2016-12-21|1051.42
#2016-12-22|1047.25
#2016-12-23|1037.54
#2016-12-26|1040.90
#2016-12-27|1038.93
#2016-12-28|1016.48
#2016-12-29|1007.40
#2016-12-30|1007.40
#2017-01-02| 999.57
#2017-01-03|1015.03
#2017-01-04|1028.29
#2017-01-05|1031.18
#2017-01-06|1026.81
#2017-01-09|1006.57
#2017-01-10|1016.24
#2017-01-11|1024.31
#2017-01-12|1039.38
#2017-01-13|1045.13
#2017-01-16|1051.82
#2017-01-17|1075.92
#2017-01-18|1087.34
#2017-01-19|1067.80
#2017-01-20|1074.06
#2017-01-23|1065.52
#2017-01-24|1062.04
#2017-01-25|1068.91
#2017-01-26|1085.49
#2017-01-27|1085.49
#2017-01-30|1085.49
#2017-01-31|1081.07
#2017-02-01|1093.10
#2017-02-02|1096.07
#2017-02-03|1102.20
#2017-02-06|1123.91
#2017-02-07|1122.57
#2017-02-08|1115.81
#2017-02-09|1121.88
#2017-02-10|1125.42
#2017-02-13|1125.77
#2017-02-14|1139.79
#2017-02-15|1125.26
#2017-02-16|1112.08
#2017-02-17|1110.13
#2017-02-20|1098.74
#2017-02-21|1112.21
#2017-02-22|1113.71
#2017-02-23|1119.65
#2017-02-24|1123.12
#2017-02-27|1100.27
#2017-02-28|1116.22
#2017-03-01|1116.22
#2017-03-02|1122.85
#2017-03-03|1101.10
#2017-03-06|1092.37
#2017-03-07|1111.70
#2017-03-08|1119.41
#2017-03-09|1102.67
#2017-03-10|1112.11
#2017-03-13|1149.39
#2017-03-14|1161.96
#2017-03-15|1165.84
#2017-03-16|1179.60
#2017-03-17|1192.15
#2017-03-20|1190.39
#2017-03-21|1182.93
#2017-03-22|1159.09
#2017-03-23|1174.64
#2017-03-24|1178.06
#2017-03-27|1168.40
#2017-03-28|1166.38
#2017-03-29|1161.83
#2017-03-30|1154.24
#2017-03-31|1151.45
#2017-04-03|1159.28
#2017-04-04|1145.53
#2017-04-05|1152.18
#2017-04-06|1142.50
#2017-04-07|1138.30
#2017-04-10|1109.86
#2017-04-11|1105.88
#2017-04-12|1105.75
#2017-04-13|1140.73
#2017-04-14|1135.03
#2017-04-17|1151.47
#2017-04-18|1145.16
#2017-04-19|1143.96
#2017-04-20|1145.58
#2017-04-21|1157.53
#2017-04-24|1184.11
#2017-04-25|1193.58
#2017-04-26|1196.19
#2017-04-27|1188.76
#2017-04-28|1170.23
#2017-05-01|1170.23
#2017-05-02|1193.12
#2017-05-03|1193.12
#2017-05-04|1201.30
#2017-05-05|1201.30
#2017-05-08|1228.67
#2017-05-09|1228.67
#2017-05-10|1217.44
#2017-05-11|1251.73
#2017-05-12|1241.69
#2017-05-15|1257.80
#2017-05-16|1267.68
#2017-05-17|1249.46
#2017-05-18|1231.65
#2017-05-19|1233.55
#2017-05-22|1246.06
#2017-05-23|1254.73
#2017-05-24|1246.27
#2017-05-25|1271.27
#2017-05-26|1274.96
#2017-05-29|1267.32
#2017-05-30|1259.03
#2017-05-31|1263.54
#2017-06-01|1253.03
#2017-06-02|1277.36
#2017-06-05|1280.79
#2017-06-06|1280.79
#2017-06-07|1278.65
#2017-06-08|1283.22
#2017-06-09|1295.32
#2017-06-12|1297.41
#2017-06-13|1297.32
#2017-06-14|1303.88
#2017-06-15|1287.49
#2017-06-16|1280.23
#2017-06-19|1279.77
#2017-06-20|1266.70
#2017-06-21|1235.46
#2017-06-22|1251.17
#2017-06-23|1260.84
#2017-06-26|1259.83
#2017-06-27|1259.40
#2017-06-28|1276.51
#2017-06-29|1304.55
#2017-06-30|1293.60
#2017-07-03|1293.73
#2017-07-04|1294.01
#2017-07-05|1286.88
#2017-07-06|1282.67
#2017-07-07|1286.75
#2017-07-10|1306.79
#2017-07-11|1316.07
#2017-07-12|1313.50
#2017-07-13|1324.41
#2017-07-14|1332.93
#2017-07-17|1344.90
#2017-07-18|1351.54
#2017-07-19|1357.34
#2017-07-20|1357.21
#2017-07-21|1400.46
#2017-07-24|1411.58
#2017-07-25|1404.38
#2017-07-26|1400.91
#2017-07-27|1412.82
#2017-07-28|1382.12
#2017-07-31|1393.59
#2017-08-01|1417.20
#2017-08-02|1399.38
#2017-08-03|1373.62
#2017-08-04|1381.01
#2017-08-07|1389.23
#2017-08-08|1385.71
#2017-08-09|1363.48
#2017-08-10|1341.97
#2017-08-11|1316.70
#2017-08-14|1331.17
#2017-08-15|1331.17
#2017-08-16|1335.99
#2017-08-17|1337.23
#2017-08-18|1322.70
#2017-08-21|1314.22
#2017-08-22|1327.22
#2017-08-23|1327.12
#2017-08-24|1329.69
#2017-08-25|1355.74
#2017-08-28|1355.11
#2017-08-29|1338.04
#2017-08-30|1333.23
#2017-08-31|1314.71
#2017-09-01|1303.39
#2017-09-04|1273.38
#2017-09-05|1233.94
#2017-09-06|1216.17
#2017-09-07|1252.13
#2017-09-08|1248.34
#2017-09-11|1249.38
#2017-09-12|1256.82
#2017-09-13|1250.16
#2017-09-14|1256.12
#2017-09-15|1274.80
#2017-09-18|1302.25
#2017-09-19|1291.39
#2017-09-20|1295.17
#2017-09-21|1290.82
#2017-09-22|1300.14
#2017-09-25|1278.94
#2017-09-26|1265.92
#2017-09-27|1249.47
#2017-09-28|1255.78
#2017-09-29|1263.21
#2017-10-02|1263.21
#2017-10-03|1263.21
#2017-10-04|1263.21
#2017-10-05|1263.21
#2017-10-06|1263.21
#2017-10-09|1263.21
#2017-10-10|1296.46
#2017-10-11|1303.82
#2017-10-12|1325.06
#2017-10-13|1322.96
#2017-10-16|1312.29
#2017-10-17|1297.89
#2017-10-18|1291.81
#2017-10-19|1303.02
#2017-10-20|1313.86
#2017-10-23|1303.03
#2017-10-24|1316.78
#2017-10-25|1342.64
#2017-10-26|1338.02
#2017-10-27|1328.57
#2017-10-30|1325.82
#2017-10-31|1325.41
#2017-11-01|1339.57
#2017-11-02|1333.27
#2017-11-03|1347.61
#2017-11-06|1318.53
#2017-11-07|1320.44
#2017-11-08|1300.32
#2017-11-09|1303.12
#2017-11-10|1296.48
#2017-11-13|1286.92
#2017-11-14|1291.20
#2017-11-15|1311.22
#2017-11-16|1337.34
#2017-11-17|1333.17
#2017-11-20|1321.96
#2017-11-21|1315.17
#2017-11-22|1340.27
#2017-11-23|1344.00
#2017-11-24|1346.70
#2017-11-27|1340.71
#2017-11-28|1352.60
#2017-11-29|1365.24
#2017-11-30|1348.67
#2017-12-01|1323.15
#2017-12-04|1343.89
#2017-12-05|1351.14
#2017-12-06|1341.39
#2017-12-07|1330.83
#2017-12-08|1331.55
#2017-12-11|1334.63
#2017-12-12|1323.09
#2017-12-13|1353.26
#2017-12-14|1363.33
#2017-12-15|1374.52
#2017-12-18|1366.30
#2017-12-19|1371.69
#2017-12-20|1386.89
#2017-12-21|1379.37
#2017-12-22|1383.74
#2017-12-25|1383.74
#2017-12-26|1402.50
#2017-12-27|1379.35
#2017-12-28|1388.18
#2017-12-29|1388.18
#2018-01-01|1388.18
#2018-01-02|1398.34
#2018-01-03|1396.76
#2018-01-04|1390.34
#2018-01-05|1406.85
#2018-01-08|1438.15
#2018-01-09|1447.50
#2018-01-10|1440.48
#2018-01-11|1448.65
#2018-01-12|1474.95
#2018-01-15|1488.15
#2018-01-16|1470.41
#2018-01-17|1463.60
#2018-01-18|1459.30
#2018-01-19|1489.21
#2018-01-22|1462.15
#2018-01-23|1503.78
#2018-01-24|1489.49
#2018-01-25|1496.30
#2018-01-26|1490.14
#2018-01-29|1499.31
#2018-01-30|1479.86
#2018-01-31|1499.30
#2018-02-01|1484.86
#2018-02-02|1469.21
#2018-02-05|1462.95
#2018-02-06|1411.16
#2018-02-07|1392.95
#2018-02-08|1383.00
#2018-02-09|1348.31
#2018-02-12|1392.98
#2018-02-13|1385.04
#2018-02-14|1392.80
#2018-02-15|1392.80
#2018-02-16|1392.80
#2018-02-19|1437.79
#2018-02-20|1415.47
#2018-02-21|1413.46
#2018-02-22|1398.18
#2018-02-23|1426.50
#2018-02-26|1424.26
#2018-02-27|1413.44
#2018-02-28|1390.03
#2018-03-01|1390.03
#2018-03-02|1376.64
#2018-03-05|1351.69
#2018-03-06|1356.26
#2018-03-07|1348.09
#2018-03-08|1357.47
#2018-03-09|1370.64
#2018-03-12|1407.43
#2018-03-13|1375.82
#2018-03-14|1366.60
#2018-03-15|1363.91
#2018-03-16|1377.25
#2018-03-19|1368.29
#2018-03-20|1374.19
#2018-03-21|1369.18
#2018-03-22|1385.54
#2018-03-23|1328.39
#2018-03-26|1324.63
#2018-03-27|1347.18
#2018-03-28|1322.13
#2018-03-29|1342.28
#2018-03-30|1343.13
#2018-04-02|1342.21
#2018-04-03|1312.45
#2018-04-04|1297.65
#2018-04-05|1301.61
#2018-04-06|1293.04
#2018-04-09|1287.83
#2018-04-10|1304.55
#2018-04-11|1299.01
#2018-04-12|1300.57
#2018-04-13|1316.22
#2018-04-16|1310.19
#2018-04-17|1312.89
#2018-04-18|1322.38
#2018-04-19|1334.87
#2018-04-20|1326.36
#2018-04-23|1345.94
#2018-04-24|1356.00
#2018-04-25|1341.18
#2018-04-26|1346.21
#2018-04-27|1350.81
#2018-04-30|1374.19
#2018-05-01|1374.19
#2018-05-02|1352.12
#2018-05-03|1344.70
#2018-05-04|1333.24
#2018-05-07|1333.24
#2018-05-08|1326.45
#2018-05-09|1317.47
#2018-05-10|1334.89
#2018-05-11|1352.58
#2018-05-14|1360.43
#2018-05-15|1337.18
#2018-05-16|1340.78
#2018-05-17|1327.09
#2018-05-18|1321.03
#2018-05-21|1313.28
#2018-05-22|1313.28
#2018-05-23|1303.98
#2018-05-24|1304.58
#2018-05-25|1293.19
#2018-05-28|1299.19
#2018-05-29|1291.68
#2018-05-30|1250.88
#2018-05-31|1244.14
#2018-06-01|1252.84
#2018-06-04|1286.78
#2018-06-05|1297.11
#2018-06-06|1297.11
#2018-06-07|1324.55
#2018-06-08|1312.23
#2018-06-11|1323.15
#2018-06-12|1321.92
#2018-06-13|1321.92
#2018-06-14|1290.80
#2018-06-15|1251.61
#2018-06-18|1253.59
#2018-06-19|1241.63
#2018-06-20|1248.26
#2018-06-21|1201.78
#2018-06-22|1212.32
#2018-06-25|1212.44
#2018-06-26|1212.62
#2018-06-27|1203.68
#2018-06-28|1174.45
#2018-06-29|1192.28
#2018-07-02|1167.79
#2018-07-03|1167.38
#2018-07-04|1171.02
#2018-07-05|1170.43
#2018-07-06|1201.85
#2018-07-09|1218.43
#2018-07-10|1202.86
#2018-07-11|1190.08
#2018-07-12|1171.51
#2018-07-13|1200.53
#2018-07-16|1179.40
#2018-07-17|1191.13
#2018-07-18|1175.31
#2018-07-19|1157.42
#2018-07-20|1162.94
#2018-07-23|1178.46
#2018-07-24|1171.16
#2018-07-25|1187.02
#2018-07-26|1182.36
#2018-07-27|1189.77
#2018-07-30|1191.06
#2018-07-31|1191.09
#2018-08-01|1195.14
#2018-08-02|1165.09
#2018-08-03|1168.21
#2018-08-06|1184.77
#2018-08-07|1178.11
#2018-08-08|1186.68
#2018-08-09|1179.32
#2018-08-10|1162.45
#2018-08-13|1138.28
#2018-08-14|1148.44
#2018-08-15|1148.44
#2018-08-16|1139.64
#2018-08-17|1151.57
#2018-08-20|1154.40
#2018-08-21|1166.24
#2018-08-22|1156.35
#2018-08-23|1146.82
#2018-08-24|1154.91
#2018-08-27|1172.64
#2018-08-28|1183.61
#2018-08-29|1183.52
#2018-08-30|1170.94
#2018-08-31|1172.18
#2018-09-03|1171.83
#2018-09-04|1166.24
#2018-09-05|1141.37
#2018-09-06|1135.15
#2018-09-07|1145.57
#2018-09-10|1139.77
#2018-09-11|1142.79
#2018-09-12|1143.69
#2018-09-13|1159.02
#2018-09-14|1161.56
#2018-09-17|1141.92
#2018-09-18|1137.21
#2018-09-19|1142.30
#2018-09-20|1160.88
#2018-09-21|1191.92
#2018-09-24|1191.92
#2018-09-25|1191.92
#2018-09-26|1191.92
#2018-09-27|1210.35
#2018-09-28|1229.93
#2018-10-01|1236.05
#2018-10-02|1216.71
#2018-10-03|1216.71
#2018-10-04|1214.39
#2018-10-05|1212.44
#2018-10-08|1202.83
#2018-10-09|1202.83
#2018-10-10|1194.84
#2018-10-11|1131.02
#2018-10-12|1137.33
#2018-10-15|1137.21
#2018-10-16|1137.70
#2018-10-17|1153.30
#2018-10-18|1133.27
#2018-10-19|1135.00
#2018-10-22|1163.23
#2018-10-23|1127.71
#2018-10-24|1154.04
#2018-10-25|1129.15
#2018-10-26|1118.72
#2018-10-29|1118.51
#2018-10-30|1082.97
#2018-10-31|1088.53
#2018-11-01|1082.48
#2018-11-02|1125.26
#2018-11-05|1111.76
#2018-11-06|1119.56
#2018-11-07|1116.93
#2018-11-08|1130.85
#2018-11-09|1119.65
#2018-11-12|1124.44
#2018-11-13|1118.87
#2018-11-14|1112.28
#2018-11-15|1116.31
#2018-11-16|1118.70
#2018-11-19|1114.00
#2018-11-20|1120.80
#2018-11-21|1109.05
#2018-11-22|1110.19
#2018-11-23|1099.25
#2018-11-26|1107.76
#2018-11-27|1112.53
#2018-11-28|1108.81
#2018-11-29|1123.50
#2018-11-30|1101.78
#2018-12-03|1116.45
#2018-12-04|1125.39
#2018-12-05|1117.35
#2018-12-06|1101.22
#2018-12-07|1094.44
#2018-12-10|1070.58
#2018-12-11|1063.81
#2018-12-12|1079.23
#2018-12-13|1090.37
#2018-12-14|1089.92
#2018-12-17|1088.09
#2018-12-18|1096.85
#2018-12-19|1106.45
#2018-12-20|1102.51
#2018-12-21|1113.26
#2018-12-24|1111.37
#2018-12-25|1111.37
#2018-12-26|1093.00
#2018-12-27|1063.00
#2018-12-28|1075.50
#2018-12-31|1075.50
#2019-01-01|1075.50
#2019-01-02|1056.44
#2019-01-03|1048.14
#2019-01-04|1048.27
#2019-01-07|1052.58
#2019-01-08|1043.68
#2019-01-09|1057.92
#2019-01-10|1050.92
#2019-01-11|1054.58
#2019-01-14|1040.60
#2019-01-15|1072.48
#2019-01-16|1088.01
#2019-01-17|1092.59
#2019-01-18|1088.14
#2019-01-21|1077.05
#2019-01-22|1073.73
#2019-01-23|1077.90
#2019-01-24|1095.98
#2019-01-25|1107.51
#2019-01-28|1105.78
#2019-01-29|1108.16
#2019-01-30|1115.91
#2019-01-31|1129.46
#2019-02-01|1134.02
#2019-02-04|1134.02
#2019-02-05|1134.02
#2019-02-06|1134.02
#2019-02-07|1129.35
#2019-02-08|1127.40
#2019-02-11|1113.99
#2019-02-12|1110.65
#2019-02-13|1127.02
#2019-02-14|1137.93
#2019-02-15|1118.29
#2019-02-18|1125.78
#2019-02-19|1116.17
#2019-02-20|1124.00
#2019-02-21|1125.34
#2019-02-22|1124.33
#2019-02-25|1133.39
#2019-02-26|1124.82
#2019-02-27|1123.13
#2019-02-28|1113.86
#2019-03-01|1113.86
#2019-03-04|1099.37
#2019-03-05|1097.32
#2019-03-06|1093.35
#2019-03-07|1086.70
#2019-03-08|1061.34
#2019-03-11|1075.39
#2019-03-12|1086.26
#2019-03-13|1080.52
#2019-03-14|1088.16
#2019-03-15|1107.69
#2019-03-18|1117.26
#2019-03-19|1115.90
#2019-03-20|1114.24
#2019-03-21|1101.30
#2019-03-22|1095.24
#2019-03-25|1077.63
#2019-03-26|1076.85
#2019-03-27|1076.75
#2019-03-28|1063.90
#2019-03-29|1072.18
#2019-04-01|1103.38
#2019-04-02|1112.06
#2019-04-03|1120.80
#2019-04-04|1119.88
#2019-04-05|1123.53
#2019-04-08|1113.90
#2019-04-09|1112.29
#2019-04-10|1122.20
#2019-04-11|1120.85
#2019-04-12|1125.86
#2019-04-15|1137.66
#2019-04-16|1133.78
#2019-04-17|1133.05
#2019-04-18|1120.00
#2019-04-19|1113.65
#2019-04-22|1105.81
#2019-04-23|1114.04
#2019-04-24|1097.36
#2019-04-25|1093.67
#2019-04-26|1080.99
#2019-04-29|1101.80
#2019-04-30|1085.59
#2019-05-01|1085.59
#2019-05-02|1099.09
#2019-05-03|1088.34
#2019-05-06|1088.34
#2019-05-07|1092.49
#2019-05-08|1088.58
#2019-05-09|1057.23
#2019-05-10|1065.28
#2019-05-13|1044.46
#2019-05-14|1036.46
#2019-05-15|1042.07
#2019-05-16|1035.43
#2019-05-17|1029.39
#2019-05-20|1036.42
#2019-05-21|1041.80
#2019-05-22|1041.72
#2019-05-23|1044.50
#2019-05-24|1052.13
#2019-05-27|1052.69
#2019-05-28|1054.39
#2019-05-29|1026.94
#2019-05-30|1032.72
#2019-05-31|1022.30
#2019-06-03|1045.58
#2019-06-04|1051.74
#2019-06-05|1043.54
#2019-06-06|1043.54
#2019-06-07|1041.76
#2019-06-10|1051.78
#2019-06-11|1054.23
#2019-06-12|1055.80
#2019-06-13|1048.35
#2019-06-14|1046.60
#2019-06-17|1045.97
#2019-06-18|1051.33
#2019-06-19|1068.60
#2019-06-20|1071.93
#2019-06-21|1071.64
#2019-06-24|1083.66
#2019-06-25|1078.95
#2019-06-26|1082.46
#2019-06-27|1085.16
#2019-06-28|1083.24
#2019-07-01|1085.53
#2019-07-02|1071.48
#2019-07-03|1042.95
#2019-07-04|1051.15
#2019-07-05|1042.97
#2019-07-08|1017.77
#2019-07-09|1013.05
#2019-07-10|1014.95
#2019-07-11|1026.82
#2019-07-12|1026.31
#2019-07-15|1025.81
#2019-07-16|1032.22
#2019-07-17|1028.57
#2019-07-18|1022.75
#2019-07-19|1045.65
#2019-07-22|1036.95
#2019-07-23|1047.60
#2019-07-24|1037.80
#2019-07-25|1019.30
#2019-07-26|1008.89
#2019-07-29|1001.37
#2019-07-30| 997.20
#2019-07-31| 997.00
#2019-08-01| 992.95
#2019-08-02| 956.15
#2019-08-05| 930.05
#2019-08-06| 922.02
#2019-08-07| 906.84
#2019-08-08| 913.73
#2019-08-09| 913.05
#2019-08-12| 895.42
#2019-08-13| 880.55
#2019-08-14| 884.20
#2019-08-15| 884.20
#2019-08-16| 878.72
#2019-08-19| 892.70
#2019-08-20| 894.51
#2019-08-21| 899.70
#2019-08-22| 896.48
#2019-08-23| 890.43
#2019-08-26| 874.64
#2019-08-27| 876.79
#2019-08-28| 880.59
#2019-08-29| 879.77
#2019-08-30| 902.52
#2019-09-02| 903.25
#2019-09-03| 894.46
#2019-09-04| 908.94
#2019-09-05| 915.46
#2019-09-06| 924.00
#2019-09-09| 933.62
#2019-09-10| 952.21
#2019-09-11| 966.71
#2019-09-12| 966.71
#2019-09-13| 966.71
#2019-09-16| 991.16
#2019-09-17| 978.95
#2019-09-18| 974.00
#2019-09-19| 963.86
#2019-09-20| 982.58
#2019-09-23| 973.28
#2019-09-24| 970.70
#2019-09-25| 963.86
#2019-09-26| 965.35
#2019-09-27| 944.50
#2019-09-30| 951.71
#2019-10-01| 952.51
#2019-10-02| 929.01
#2019-10-03| 929.01
#2019-10-04| 923.79
#2019-10-07| 922.99
#2019-10-08| 930.56
#2019-10-09| 930.56
#2019-10-10| 911.47
#2019-10-11| 936.63
#2019-10-14| 959.31
#2019-10-15| 955.71
#2019-10-16| 956.80
#2019-10-17| 958.80
#2019-10-18| 955.16
#2019-10-21| 970.00
#2019-10-22| 981.98
#2019-10-23| 975.86
#2019-10-24| 979.55
#2019-10-25| 968.86
#2019-10-28| 963.10
#2019-10-29| 972.54
#2019-10-30| 955.80
#2019-10-31| 952.53
#2019-11-01| 954.69
#2019-11-04| 979.36
#2019-11-05| 994.10
#2019-11-06| 986.57
#2019-11-07| 991.70
#2019-11-08|1003.36
#2019-11-11| 992.51
#2019-11-12|1001.19
#2019-11-13| 983.93
#2019-11-14| 984.00
#2019-11-15| 997.73
#2019-11-18| 997.39
#2019-11-19| 998.11
#2019-11-20|1002.52
#2019-11-21| 983.56
#2019-11-22| 989.35
#2019-11-25| 998.32
#2019-11-26| 997.42
#2019-11-27|1002.14
#2019-11-28|1001.60
#2019-11-29| 984.03
#2019-12-02| 986.11
#2019-12-03| 977.86
#2019-12-04| 970.15
#2019-12-05| 977.31
#2019-12-06| 979.82
#2019-12-09| 990.26
#2019-12-10| 989.81
#2019-12-11| 988.09
#2019-12-12|1012.74
#2019-12-13|1052.03
#2019-12-16|1034.39
#2019-12-17|1037.49
#2019-12-18|1049.37
#2019-12-19|1055.39
#2019-12-20|1056.12
#2019-12-23|1059.88
#2019-12-24|1053.95
#2019-12-25|1053.95
#2019-12-26|1058.90
#2019-12-27|1030.03
#2019-12-30|1025.21
#2019-12-31|1025.21
#2020-01-01|1025.21
#2020-01-02|1002.83
#2020-01-03|1000.19
#2020-01-06| 979.86
#2020-01-07| 992.12
#2020-01-08| 969.76
#2020-01-09| 983.49
#2020-01-10| 978.70
#2020-01-13| 984.05
#2020-01-14| 999.89
#2020-01-15| 996.79
#2020-01-16| 993.29
#2020-01-17| 991.05
#2020-01-20| 995.22
#2020-01-21| 982.34
#2020-01-22| 983.30
#2020-01-23| 972.76
#2020-01-24| 972.76
#2020-01-27| 972.76
#2020-01-28| 930.92
#2020-01-29| 924.68
#2020-01-30| 912.78
#2020-01-31| 902.80
#2020-02-03| 897.00
#2020-02-04| 899.50
#2020-02-05| 906.63
#2020-02-06| 936.62
#2020-02-07| 919.86
#2020-02-10| 905.16
#2020-02-11| 913.70
#2020-02-12| 921.12
#2020-02-13| 905.16
#2020-02-14| 901.84
#2020-02-17| 892.44
#2020-02-18| 878.63
#2020-02-19| 874.62
#2020-02-20| 866.74
#2020-02-21| 847.39
#2020-02-24| 806.82
#2020-02-25| 819.56
#2020-02-26| 809.85
#2020-02-27| 811.30
#2020-02-28| 793.41
#2020-03-02| 797.97
#2020-03-03| 794.27
#2020-03-04| 810.15
#2020-03-05| 816.83
#2020-03-06| 789.01
#2020-03-09| 740.02
#2020-03-10| 742.73
#2020-03-11| 738.41
#2020-03-12| 693.70
#2020-03-13| 658.60
#2020-03-16| 634.13
#2020-03-17| 586.80
#2020-03-18| 559.41
#2020-03-19| 485.46
#2020-03-20| 547.24
#2020-03-23| 501.82
#2020-03-24| 542.85
#2020-03-25| 614.23
#2020-03-26| 614.03
#2020-03-27| 654.42
#2020-03-30| 638.59
#2020-03-31| 656.27
#2020-04-01| 611.42
#2020-04-02| 629.77
#2020-04-03| 621.06
#2020-04-06| 645.41
#2020-04-07| 660.79
#2020-04-08| 648.91
#2020-04-09| 658.02
#2020-04-10| 687.73
#2020-04-13| 676.92
#2020-04-14| 690.68
#2020-04-15| 690.68
#2020-04-16| 666.58
#2020-04-17| 687.03
#2020-04-20| 678.28
#2020-04-21| 664.01
#2020-04-22| 660.54
#2020-04-23| 664.39
#2020-04-24| 652.61
#2020-04-27| 705.65
#2020-04-28| 709.56
#2020-04-29| 724.79
#2020-04-30| 724.79
#2020-05-01| 724.79
#2020-05-04| 691.76
#2020-05-05| 691.76
#2020-05-06| 700.61
#2020-05-07| 697.96
#2020-05-08| 706.40
#2020-05-11| 697.77
#2020-05-12| 681.51
#2020-05-13| 690.12
#2020-05-14| 680.12
#2020-05-15| 686.69
#2020-05-18| 680.25
#2020-05-19| 705.11
#2020-05-20| 699.78
#2020-05-21| 697.31
#2020-05-22| 680.03
#2020-05-25| 680.71
#2020-05-26| 701.21
#2020-05-27| 707.56
#2020-05-28| 715.64
#2020-05-29| 711.95
#2020-06-01| 733.13
#2020-06-02| 766.48
#2020-06-03| 813.94
#2020-06-04| 792.28
#2020-06-05| 808.58
#2020-06-08| 809.14
#2020-06-09| 810.98
#2020-06-10| 801.21
#2020-06-11| 777.04
#2020-06-12| 744.54
#2020-06-15| 704.37
#2020-06-16| 754.50
#2020-06-17| 740.56
#2020-06-18| 743.47
#2020-06-19| 743.57
#2020-06-22| 727.11
#2020-06-23| 727.98
#2020-06-24| 739.62
#2020-06-25| 712.33
#2020-06-26| 723.40
#2020-06-29| 706.36
#2020-06-30| 707.16
#2020-07-01| 718.60
#2020-07-02| 724.41
#2020-07-03| 728.46
#2020-07-06| 741.89
#2020-07-07| 736.35
#2020-07-08| 731.38
#2020-07-09| 728.78
#2020-07-10| 704.99
#2020-07-13| 729.01
#2020-07-14| 724.29
#2020-07-15| 737.26
#2020-07-16| 743.48
#2020-07-17| 743.61
#2020-07-20| 753.93
#2020-07-21| 761.39
#2020-07-22| 759.49
#2020-07-23| 748.69
#2020-07-24| 741.63
#2020-07-27| 746.46
#2020-07-28| 747.88
#2020-07-29| 759.45
#2020-07-30| 756.29
#2020-07-31| 747.48
#2020-08-03| 742.96
#2020-08-04| 753.82
#2020-08-05| 758.22
#2020-08-06| 775.25
#2020-08-07| 767.86
#2020-08-10| 793.99
#2020-08-11| 819.85
#2020-08-12| 839.83
#2020-08-13| 861.28
#2020-08-14| 836.12
#2020-08-17| 836.12
#2020-08-18| 798.50
#2020-08-19| 810.45
#2020-08-20| 771.52
#2020-08-21| 780.69
#2020-08-24| 781.52
#2020-08-25| 806.76
#2020-08-26| 793.69
#2020-08-27| 782.43
#2020-08-28| 794.01
#2020-08-31| 780.05
#2020-09-01| 799.74
#2020-09-02| 803.70
#2020-09-03| 797.81
#2020-09-04| 784.41
#2020-09-07| 796.73
#2020-09-08| 796.09
#2020-09-09| 784.90
#2020-09-10| 789.53
#2020-09-11| 791.59
#2020-09-14| 805.49
#2020-09-15| 809.11
#2020-09-16| 806.83
#2020-09-17| 802.50
#2020-09-18| 809.27
#2020-09-21| 803.69
#2020-09-22| 782.98
#2020-09-23| 783.75
#2020-09-24| 769.45
#2020-09-25| 774.25
#2020-09-28| 779.23
#2020-09-29| 787.41
#2020-09-30| 787.41
#2020-10-01| 787.41
#2020-10-02| 787.41
#2020-10-05| 809.81
#2020-10-06| 809.95
#2020-10-07| 820.71
#2020-10-08| 825.88
#2020-10-09| 825.88
#2020-10-12| 837.21
#2020-10-13| 829.37
#2020-10-14| 814.49
#2020-10-15| 815.95
#2020-10-16| 813.49
#2020-10-19| 838.32
#2020-10-20| 841.53
#2020-10-21| 860.86
#2020-10-22| 880.37
#2020-10-23| 898.12
#2020-10-26| 895.67
#2020-10-27| 879.39
#2020-10-28| 888.58
#2020-10-29| 874.49
#2020-10-30| 850.17
#2020-11-02| 883.09
#2020-11-03| 893.91
#2020-11-04| 875.10
#2020-11-05| 896.44
#2020-11-06| 900.77
#2020-11-09| 915.77
#2020-11-10| 945.95
#2020-11-11| 981.67
#2020-11-12| 960.19
#2020-11-13| 946.84
#2020-11-16| 977.35
#2020-11-17| 983.53
#2020-11-18| 990.59
#2020-11-19| 979.44
#2020-11-20| 977.38
#2020-11-23| 996.79
#2020-11-24| 994.70
#2020-11-25|1009.00
#2020-11-26|1014.73
#2020-11-27|1005.18
#2020-11-30| 959.27
#2020-12-01| 981.63
#2020-12-02|1004.20
#2020-12-03|1009.65
#2020-12-04|1031.81
#2020-12-07|1018.73
#2020-12-08|1001.70
#2020-12-09|1009.61
#2020-12-10|1008.94
#2020-12-11|1025.30
#2020-12-14|1017.08
#2020-12-15|1012.63
#2020-12-16|1016.05
#2020-12-17|1006.62
#2020-12-18| 996.88
#2020-12-21| 996.71
#2020-12-22| 987.37
#2020-12-23| 983.63
#2020-12-24|1005.68
#2020-12-25|1005.68
#2020-12-28|1012.28
#2020-12-29| 972.86
#2020-12-30| 980.25
#2020-12-31| 980.25
#2021-01-01| 980.25
#2021-01-04| 968.25
#2021-01-05| 978.97
#2021-01-06| 991.16
#2021-01-07|1029.53
#2021-01-08|1034.50
#2021-01-11|1020.08
#2021-01-12|1019.34
#2021-01-13|1044.34
#2021-01-14|1038.54
#2021-01-15|1013.81
#2021-01-18| 989.90
#2021-01-19|1001.78
#2021-01-20| 995.69
#2021-01-21| 999.05
#2021-01-22| 978.03
#2021-01-25| 985.54
#2021-01-26| 960.86
#2021-01-27| 959.19
#2021-01-28| 927.74
#2021-01-29| 896.09
#2021-02-01| 927.35
#2021-02-02| 932.51
#2021-02-03| 935.07
#2021-02-04| 919.02
#2021-02-05| 940.48
#2021-02-08| 962.70
#2021-02-09| 961.85
#2021-02-10| 975.13
#2021-02-11| 975.13
#2021-02-12| 975.13
#2021-02-15| 983.35
#2021-02-16| 984.97
#2021-02-17| 985.50
#2021-02-18| 965.13
#2021-02-19| 972.86
#2021-02-22| 972.02
#2021-02-23| 974.57
#2021-02-24| 962.83
#2021-02-25| 990.07
#2021-02-26| 954.30
#2021-03-01| 954.30
#2021-03-02| 970.44
#2021-03-03| 991.19
#2021-03-04| 987.05
#2021-03-05| 992.81
#2021-03-08|1013.38
#2021-03-09|1027.88
#2021-03-10|1018.62
#2021-03-11|1029.63
#2021-03-12|1024.06
#2021-03-15|1030.09
#2021-03-16|1037.69
#2021-03-17|1032.84
#2021-03-18|1037.67
#2021-03-19|1033.15
#2021-03-22|1040.36
#2021-03-23|1032.27
#2021-03-24|1018.06
#2021-03-25|1032.78
#2021-03-26|1045.34
#2021-03-29|1047.99
#2021-03-30|1059.09
#2021-03-31|1077.69
#2021-04-01|1063.20
#2021-04-02|1054.01
#2021-04-05|1067.72
#2021-04-06|1073.22
#2021-04-07|1096.03
#2021-04-08|1089.32
#2021-04-09|1080.61
#2021-04-12|1084.01
#2021-04-13|1080.35
#2021-04-14|1091.28
#2021-04-15|1096.65
#2021-04-16|1086.80
#2021-04-19|1083.64
#2021-04-20|1111.43
#2021-04-21|1088.83
#2021-04-22|1104.11
#2021-04-23|1115.10
#2021-04-26|1137.18
#2021-04-27|1152.13
#2021-04-28|1154.77
#2021-04-29|1143.77
#2021-04-30|1152.99
#2021-05-03|1123.08
#2021-05-04|1117.96
#2021-05-05|1117.96
#2021-05-06|1170.20
#2021-05-07|1185.82
#2021-05-10|1214.71
#2021-05-11|1210.68
#2021-05-12|1175.76
#2021-05-13|1184.31
#2021-05-14|1174.04
#2021-05-17|1160.11
#2021-05-18|1179.78
#2021-05-19|1179.78
#2021-05-20|1160.59
#2021-05-21|1144.64
#2021-05-24|1157.40
#2021-05-25|1175.26
#2021-05-26|1176.11
#2021-05-27|1160.08
#2021-05-28|1181.00
#2021-05-31|1198.64
#2021-06-01|1209.38
#2021-06-02|1207.35
#2021-06-03|1203.25
#2021-06-04|1197.25
#2021-06-07|1205.09
#2021-06-08|1203.24
#2021-06-09|1183.96
#2021-06-10|1179.83
#2021-06-11|1180.95
#2021-06-14|1157.94
#2021-06-15|1159.39
#2021-06-16|1179.43
#2021-06-17|1162.56
#2021-06-18|1148.63
#2021-06-21|1120.96
#2021-06-22|1142.31
#2021-06-23|1131.24
#2021-06-24|1143.47
#2021-06-25|1180.68
#2021-06-28|1184.73
#2021-06-29|1164.00
#2021-06-30|1160.89
#2021-07-01|1138.33
#2021-07-02|1141.47
#2021-07-05|1136.58
#2021-07-06|1138.54
#2021-07-07|1111.93
#2021-07-08|1098.82
#2021-07-09|1067.56
#2021-07-12|1089.55
#2021-07-13|1105.34
#2021-07-14|1089.54
#2021-07-15|1104.31
#2021-07-16|1111.74
#2021-07-19|1084.40
#2021-07-20|1071.20
#2021-07-21|1067.97
#2021-07-22|1096.05
#2021-07-23|1098.55
#2021-07-26|1080.40
#2021-07-27|1087.75
#2021-07-28|1096.06
#2021-07-29|1108.04
#2021-07-30|1086.52
#2021-08-02|1079.86
#2021-08-03|1088.67
#2021-08-04|1108.74
#2021-08-05|1101.90
#2021-08-06|1103.91
#2021-08-09|1107.90
#2021-08-10|1096.76
#2021-08-11|1104.51
#2021-08-12|1097.98
#2021-08-13|1084.23
#2021-08-16|1084.23
#2021-08-17|1078.72
#2021-08-18|1084.72
#2021-08-19|1042.90
#2021-08-20|1024.11
#2021-08-23|1042.76
#2021-08-24|1078.26
#2021-08-25|1088.77
#2021-08-26|1093.57
#2021-08-27|1101.14
#2021-08-30|1077.81
#2021-08-31|1098.33
#2021-09-01|1107.32
#2021-09-02|1101.35
#2021-09-03|1104.31
#2021-09-06|1095.66
#2021-09-07|1087.26
#2021-09-08|1090.33
#2021-09-09|1076.23
#2021-09-10|1079.36
#2021-09-13|1076.10
#2021-09-14|1094.01
#2021-09-15|1092.07
#2021-09-16|1082.43
#2021-09-17|1080.20
#2021-09-20|1080.20
#2021-09-21|1080.20
#2021-09-22|1080.20
#2021-09-23|1073.63
#2021-09-24|1085.40
#2021-09-27|1084.68
#2021-09-28|1094.91
#2021-09-29|1091.18
#2021-09-30|1102.98
#2021-10-01|1088.82
#2021-10-04|1088.82
#2021-10-05|1081.03
#2021-10-06|1076.32
#2021-10-07|1092.55
#2021-10-08|1077.53
#2021-10-11|1077.53
#2021-10-12|1065.36
#2021-10-13|1069.88
#2021-10-14|1081.68
#2021-10-15|1099.36
#2021-10-18|1100.30
#2021-10-19|1112.22
#2021-10-20|1128.12
#2021-10-21|1137.24
#2021-10-22|1134.42
#2021-10-25|1157.96
#2021-10-26|1162.85
#2021-10-27|1148.29
#2021-10-28|1122.19
#2021-10-29|1109.21
#2021-11-01|1107.13
#2021-11-02|1113.64
#2021-11-03|1090.05
#2021-11-04|1092.26
#2021-11-05|1076.67
#2021-11-08|1083.62
#2021-11-09|1088.67
#2021-11-10|1078.77
#2021-11-11|1070.15
#2021-11-12|1086.08
#2021-11-15|1094.87
#2021-11-16|1102.66
#2021-11-17|1077.19
#2021-11-18|1073.44
#2021-11-19|1070.43
#2021-11-22|1071.24
#2021-11-23|1070.90
#2021-11-24|1083.38
#2021-11-25|1068.76
#2021-11-26|1043.22
#2021-11-29|1029.20
#2021-11-30| 997.16
#2021-12-01|1019.59
#2021-12-02|1045.26
#2021-12-03|1067.30
#2021-12-06|1068.39
#2021-12-07|1080.63
#2021-12-08|1083.82
#2021-12-09|1088.51
#2021-12-10|1079.66
#2021-12-13|1081.40
#2021-12-14|1078.79
#2021-12-15|1077.81
#2021-12-16|1080.37
#2021-12-17|1106.36
#2021-12-20|1078.46
#2021-12-21|1081.21
#2021-12-22|1081.90
#2021-12-23|1085.63
#2021-12-24|1088.09
#2021-12-27|1082.74
#2021-12-28|1087.59
#2021-12-29|1047.74
#2021-12-30|1035.07
#2021-12-31|1035.07
#2022-01-03|1037.34
#2022-01-04|1048.78
#2022-01-05|1051.26
#2022-01-06|1038.45
#2022-01-07|1046.58
#2022-01-10|1081.11
#2022-01-11|1097.59
#2022-01-12|1121.83
#2022-01-13|1128.65
#2022-01-14|1120.65
#2022-01-17|1100.61
#2022-01-18|1104.58
#2022-01-19|1114.76
#2022-01-20|1090.47
#2022-01-21|1095.90
#2022-01-24|1071.63
#2022-01-25|1041.23
#2022-01-26|1062.77
#2022-01-27|1038.90
#2022-01-28|1050.81
#2022-01-31|1050.81
#2022-02-01|1050.81
#2022-02-02|1050.81
#2022-02-03|1066.72
#2022-02-04|1096.35
#2022-02-07|1096.47
#2022-02-08|1098.24
#2022-02-09|1133.34
#2022-02-10|1137.03
#2022-02-11|1141.87
#2022-02-14|1128.98
#2022-02-15|1112.13
#2022-02-16|1128.52
#2022-02-17|1139.07
#2022-02-18|1134.55
#2022-02-21|1128.45
#2022-02-22|1111.19
#2022-02-23|1109.61
#2022-02-24|1079.96
#2022-02-25|1068.18
#2022-02-28|1072.42
#2022-03-01|1072.42
#2022-03-02|1042.20
#2022-03-03|1060.38
#2022-03-04|1040.85
#2022-03-07| 996.69
#2022-03-08| 972.32
#2022-03-09| 972.32
#2022-03-10|1002.17
#2022-03-11|1002.94
#2022-03-14|1000.34
#2022-03-15|1004.30
#2022-03-16|1014.85
#2022-03-17|1046.23
#2022-03-18|1054.04
#2022-03-21|1038.83
#2022-03-22|1055.98
#2022-03-23|1084.00
#2022-03-24|1079.85
#2022-03-25|1077.98
#2022-03-28|1080.89
#2022-03-29|1086.76
#2022-03-30|1091.38
#2022-03-31|1106.91
#2022-04-01|1100.59
#2022-04-04|1103.65
#2022-04-05|1083.52
#2022-04-06|1084.21
#2022-04-07|1068.59
#2022-04-08|1061.10
#2022-04-11|1068.79
#2022-04-12|1061.09
#2022-04-13|1070.31
#2022-04-14|1075.78
#2022-04-15|1064.26
#2022-04-18|1050.98
#2022-04-19|1058.23
#2022-04-20|1059.65
#2022-04-21|1064.23
#2022-04-22|1073.19
#2022-04-25|1044.58
#2022-04-26|1039.60
#2022-04-27|1006.08
#2022-04-28|1019.43
#2022-04-29|1025.69
#2022-05-02|1010.77
#2022-05-03|1007.69
#2022-05-04|1021.46
#2022-05-05|1021.46
#2022-05-06|1009.00
#2022-05-09|1002.24
#2022-05-10| 981.13
#2022-05-11| 962.66
#2022-05-12| 954.81
#2022-05-13| 977.66
#2022-05-16| 981.09
#2022-05-17| 989.77
#2022-05-18| 991.34
#2022-05-19| 960.83
#2022-05-20| 987.52
#2022-05-23| 995.84
#2022-05-24| 997.27
#2022-05-25|1004.72
#2022-05-26|1002.49
#2022-05-27|1025.66
#2022-05-30|1043.28
#2022-05-31|1043.87
#2022-06-01|1043.87
#2022-06-02|1009.45
#2022-06-03|1019.39
#2022-06-06|1019.39
#2022-06-07| 994.33
#2022-06-08| 997.54
#2022-06-09| 998.84
#2022-06-10| 974.18
#2022-06-13| 929.32
#2022-06-14| 932.73
#2022-06-15| 920.75
#2022-06-16| 919.01
#2022-06-17| 907.13
#2022-06-20| 891.72
#2022-06-21| 892.78
#2022-06-22| 863.94
#2022-06-23| 845.77
#2022-06-24| 864.60
#2022-06-27| 870.03
#2022-06-28| 878.11
#2022-06-29| 847.98
#2022-06-30| 838.90
#2022-07-01| 844.54
#2022-07-04| 832.06
#2022-07-05| 838.89
#2022-07-06| 801.68
#2022-07-07| 806.80
#2022-07-08| 819.62
#2022-07-11| 810.63
#2022-07-12| 797.42
#2022-07-13| 794.53
#2022-07-14| 783.08
#2022-07-15| 758.83
#2022-07-18| 794.55
#2022-07-19| 796.90
#2022-07-20| 816.71
#2022-07-21| 826.72
#2022-07-22| 813.36
#2022-07-25| 814.06
#2022-07-26| 813.75
#2022-07-27| 810.92
#2022-07-28| 823.79
#2022-07-29| 833.23
#2022-08-01| 821.65
#2022-08-02| 816.70
#2022-08-03| 821.47
#2022-08-04| 825.92
#2022-08-05| 850.22
#2022-08-08| 850.09
#2022-08-09| 856.65
#2022-08-10| 844.08
#2022-08-11| 865.24
#2022-08-12| 863.92
#2022-08-15| 863.92
#2022-08-16| 853.28
#2022-08-17| 856.11
#2022-08-18| 836.57
#2022-08-19| 833.66
#2022-08-22| 813.91
#2022-08-23| 801.19
#2022-08-24| 813.47
#2022-08-25| 822.97
#2022-08-26| 823.09
#2022-08-29| 793.24
#2022-08-30| 804.16
#2022-08-31| 814.63
#2022-09-01| 778.83
#2022-09-02| 773.18
#2022-09-05| 773.49
#2022-09-06| 772.28
#2022-09-07| 750.81
#2022-09-08| 762.61
#2022-09-09| 762.61
#2022-09-12| 762.61
#2022-09-13| 792.52
#2022-09-14| 770.17
#2022-09-15| 767.83
#2022-09-16| 771.10
#2022-09-19| 764.64
#2022-09-20| 778.22
#2022-09-21| 766.42
#2022-09-22| 753.06
#2022-09-23| 760.65
#2022-09-26| 719.65
#2022-09-27| 708.75
#2022-09-28| 691.35
#2022-09-29| 691.00
#2022-09-30| 682.61
#2022-10-03| 682.61
#2022-10-04| 700.66
#2022-10-05| 717.33
#2022-10-06| 717.43
#2022-10-07| 720.51
#2022-10-10| 720.51
#2022-10-11| 691.74
#2022-10-12| 699.49
#2022-10-13| 693.68
#2022-10-14| 716.06
#2022-10-17| 712.16
#2022-10-18| 732.06
#2022-10-19| 733.67
#2022-10-20| 719.83
#2022-10-21| 709.95
#2022-10-24| 701.63
#2022-10-25| 706.01
#2022-10-26| 704.35
#2022-10-27| 729.79
#2022-10-28| 736.79
#2022-10-31| 734.63
#2022-11-01| 738.51
#2022-11-02| 743.82
#2022-11-03| 731.76
#2022-11-04| 740.55
#2022-11-07| 755.50
#2022-11-08| 767.37
#2022-11-09| 793.95
#2022-11-10| 783.09
#2022-11-11| 833.51
#2022-11-14| 831.08
#2022-11-15| 833.44
#2022-11-16| 832.52
#2022-11-17| 810.40
#2022-11-18| 812.38
#2022-11-21| 807.64
#2022-11-22| 814.97
#2022-11-23| 817.78
#2022-11-24| 849.93
#2022-11-25| 851.28
#2022-11-28| 825.56
#2022-11-29| 856.97
#2022-11-30| 877.48
#2022-12-01| 903.00
#2022-12-02| 887.62
#2022-12-05| 893.11
#2022-12-06| 870.83
#2022-12-07| 858.90
#2022-12-08| 864.60
#2022-12-09| 897.07
#2022-12-12| 899.13
#2022-12-13| 899.96
#2022-12-14| 904.81
#2022-12-15| 882.91
#2022-12-16| 882.94
#2022-12-19| 887.86
#2022-12-20| 902.10
#2022-12-21| 907.35
#2022-12-22| 919.49
#2022-12-23| 904.92
#2022-12-26| 901.32
#2022-12-27| 914.32
#2022-12-28| 874.98
#2022-12-29| 861.14
#2022-12-30| 861.14
#2023-01-02| 841.12
#2023-01-03| 845.90
#2023-01-04| 873.06
#2023-01-05| 914.54
#2023-01-06| 938.85
#2023-01-09| 960.63
#2023-01-10| 967.42
#2023-01-11| 949.17
#2023-01-12| 954.10
#2023-01-13| 977.05
#2023-01-16|1017.05
#2023-01-17|1007.38
#2023-01-18|1000.72
#2023-01-19|1001.81
#2023-01-20|1003.60
#2023-01-23|1003.60
#2023-01-24|1003.60
#2023-01-25|1018.76
#2023-01-26|1028.52
#2023-01-27|1025.12
#2023-01-30|1006.90
#2023-01-31| 980.86
#2023-02-01| 997.24
#2023-02-02| 986.37
#2023-02-03| 985.22
#2023-02-06| 952.40
#2023-02-07| 951.00
#2023-02-08| 962.46
#2023-02-09| 940.71
#2023-02-10| 950.97
#2023-02-13| 939.59
#2023-02-14| 927.22
#2023-02-15| 890.81
#2023-02-16| 891.59
#2023-02-17| 888.01
#2023-02-20| 894.69
#2023-02-21| 897.84
#2023-02-22| 877.82
#2023-02-23| 893.49
#2023-02-24| 893.19
#2023-02-27| 880.77
#2023-02-28| 889.19
#2023-03-01| 889.19
#2023-03-02| 882.96
#2023-03-03| 878.20
#2023-03-06| 883.29
#2023-03-07| 881.02
#2023-03-08| 857.42
#2023-03-09| 858.80
#2023-03-10| 846.07
#2023-03-13| 867.91
#2023-03-14| 834.97
#2023-03-15| 847.34
#2023-03-16| 824.26
#2023-03-17| 838.60
#2023-03-20| 828.89
#2023-03-21| 833.27
#2023-03-22| 840.94
#2023-03-23| 859.46
#2023-03-24| 826.78
#2023-03-27| 817.66
#2023-03-28| 834.34
#2023-03-29| 836.25
#2023-03-30| 831.23
#2023-03-31| 834.33
#2023-04-03| 818.39
#2023-04-04| 826.06
#2023-04-05| 829.79
#2023-04-06| 808.36
#2023-04-07| 816.65
#2023-04-10| 810.42
#2023-04-11| 818.61
#2023-04-12| 821.56
#2023-04-13| 834.84
#2023-04-14| 856.88
#2023-04-17| 845.87
#2023-04-18| 844.76
#2023-04-19| 848.35
#2023-04-20| 858.72
#2023-04-21| 850.30
#2023-04-24| 838.58
#2023-04-25| 851.63
#2023-04-26| 839.32
#2023-04-27| 828.26
#2023-04-28| 839.54
#2023-05-01| 839.54
#2023-05-02| 840.98
#2023-05-03| 836.30
#2023-05-04| 846.58
#2023-05-05| 846.58
#2023-05-08| 860.88
#2023-05-09| 856.73
#2023-05-10| 849.70
#2023-05-11| 858.01
#2023-05-12| 840.70
#2023-05-15| 839.29
#2023-05-16| 839.72
#2023-05-17| 837.66
#2023-05-18| 845.29
#2023-05-19| 857.43
#2023-05-22| 864.36
#2023-05-23| 870.71
#2023-05-24| 869.89
#2023-05-25| 853.41
#2023-05-26| 847.99
#2023-05-29| 847.99
#2023-05-30| 851.54
#2023-05-31| 848.10
#2023-06-01| 843.64
#2023-06-02| 866.47
#2023-06-05| 874.09
#2023-06-06| 874.09
#2023-06-07| 877.41
#2023-06-08| 879.59
#2023-06-09| 891.05
#2023-06-12| 886.75
#2023-06-13| 889.22
#2023-06-14| 879.45
#2023-06-15| 875.03
#2023-06-16| 882.23
#2023-06-19| 868.98
#2023-06-20| 866.65
#2023-06-21| 855.55
#2023-06-22| 862.85
#2023-06-23| 840.55
#2023-06-26| 844.54
#2023-06-27| 850.03
#2023-06-28| 851.21
#2023-06-29| 829.16
#2023-06-30| 837.46
#2023-07-03| 856.71
#2023-07-04| 850.03
#2023-07-05| 843.88
#2023-07-06| 827.76
#2023-07-07| 817.77
#2023-07-10| 830.17
#2023-07-11| 850.17
#2023-07-12| 854.13
#2023-07-13| 862.82
#2023-07-14| 889.88
#2023-07-17| 883.64
#2023-07-18| 879.76
#2023-07-19| 874.68
#2023-07-20| 873.31
#2023-07-21| 870.25
#2023-07-24| 858.73
#2023-07-25| 863.32
#2023-07-26| 868.47
#2023-07-27| 898.45
#2023-07-28| 886.66
#2023-07-31| 892.56
#2023-08-01| 905.81
#2023-08-02| 888.87
#2023-08-03| 877.74
#2023-08-04| 881.52
#2023-08-07| 885.85
#2023-08-08| 883.02
#2023-08-09| 872.46
#2023-08-10| 867.90
#2023-08-11| 867.20
#2023-08-14| 862.53
#2023-08-15| 862.53
#2023-08-16| 847.40
#2023-08-17| 845.68
#2023-08-18| 848.00
#2023-08-21| 848.36
#2023-08-22| 852.71
#2023-08-23| 857.98
#2023-08-24| 868.02
#2023-08-25| 867.58
#2023-08-28| 874.95
#2023-08-29| 880.24
#2023-08-30| 877.00
#2023-08-31| 887.72
#2023-09-01| 885.01
#2023-09-04| 888.68
#2023-09-05| 878.65
#2023-09-06| 883.54
#2023-09-07| 879.73
#2023-09-08| 888.54
#2023-09-11| 904.29
#2023-09-12| 899.80
#2023-09-13| 911.43
#2023-09-14| 919.46
#2023-09-15| 942.16
#2023-09-18| 935.00
#2023-09-19| 930.25
#2023-09-20| 933.44
#2023-09-21| 921.81
#2023-09-22| 928.67
#2023-09-25| 925.29
#2023-09-26| 894.26
#2023-09-27| 888.99
#2023-09-28| 888.99
#2023-09-29| 888.99
#2023-10-02| 888.99
#2023-10-03| 888.99
#2023-10-04| 868.05
#2023-10-05| 868.93
#2023-10-06| 889.44
#2023-10-09| 889.44
#2023-10-10| 898.25
#2023-10-11| 900.98
#2023-10-12| 907.45
#2023-10-13| 900.50
#2023-10-16| 898.02
#2023-10-17| 892.95
#2023-10-18| 913.37
#2023-10-19| 897.91
#2023-10-20| 895.37
#2023-10-23| 870.06
#2023-10-24| 877.11
#2023-10-25| 878.52
#2023-10-26| 859.89
#2023-10-27| 853.29
#2023-10-30| 846.36
#2023-10-31| 850.92
#2023-11-01| 855.10
#2023-11-02| 853.93
#2023-11-03| 880.34
#2023-11-06| 935.48
#2023-11-07| 901.02
#2023-11-08| 891.67
#2023-11-09| 902.86
#2023-11-10| 899.52
#2023-11-13| 896.49
#2023-11-14| 900.16
#2023-11-15| 927.95
#2023-11-16| 930.01
#2023-11-17| 924.98
#2023-11-20| 928.95
#2023-11-21| 940.06
#2023-11-22| 934.28
#2023-11-23| 941.18
#2023-11-24| 928.33
#2023-11-27| 928.46
#2023-11-28| 941.62
#2023-11-29| 931.35
#2023-11-30| 941.09
#2023-12-01| 921.77
#2023-12-04| 925.21
#2023-12-05| 920.88
#2023-12-06| 926.63
#2023-12-07| 910.12
#2023-12-08| 925.89
#2023-12-11| 919.70
#2023-12-12| 928.62
#2023-12-13| 920.97
#2023-12-14| 945.66
#2023-12-15| 955.33
#2023-12-18| 944.13
#2023-12-19| 932.49
#2023-12-20| 955.83
#2023-12-21| 949.93
#2023-12-22| 945.48
#2023-12-25| 945.48
#2023-12-26| 959.93
#2023-12-27| 947.26
#2023-12-28| 973.75
#2023-12-29| 973.75
#2024-01-01| 973.75
#2024-01-02| 951.10
#2024-01-03| 929.01
#2024-01-04| 909.70
#2024-01-05| 900.05
#2024-01-08| 900.86
#2024-01-09| 907.21
#2024-01-10| 896.22
#2024-01-11| 908.05
#2024-01-12| 908.67
#2024-01-15| 916.85
#2024-01-16| 898.50
#2024-01-17| 874.93
#2024-01-18| 870.50
#2024-01-19| 871.91
#2024-01-22| 873.52
#2024-01-23| 903.19
#2024-01-24| 911.78
#2024-01-25| 919.13
#2024-01-26| 927.62
#2024-01-29| 949.48
#2024-01-30| 959.77
#2024-01-31| 978.14
#2024-02-01|1040.09
#2024-02-02|1098.61
#2024-02-05|1063.22
#2024-02-06|1054.38
#2024-02-07|1077.79
#2024-02-08|1107.49
#2024-02-09|1107.49
#2024-02-12|1107.49
#2024-02-13|1108.67
#2024-02-14|1074.31
#2024-02-15|1062.84
#2024-02-16|1101.69
#2024-02-19|1131.04
#2024-02-20|1095.25
#2024-02-21|1095.44
#2024-02-22|1100.14
#2024-02-23|1124.00
#2024-02-26|1085.60
#2024-02-27|1083.75
#2024-02-28|1093.85
#2024-02-29|1105.71
#2024-03-01|1105.71
#2024-03-04|1142.49
#2024-03-05|1136.40
#2024-03-06|1133.74
#2024-03-07|1150.40
#2024-03-08|1161.52
#2024-03-11|1162.62
#2024-03-12|1161.37
#2024-03-13|1193.44
#2024-03-14|1236.09
#2024-03-15|1191.65
#2024-03-18|1175.70
#2024-03-19|1148.30
#2024-03-20|1163.72
#2024-03-21|1221.92
#2024-03-22|1203.47
#2024-03-25|1182.82
#2024-03-26|1175.69
#2024-03-27|1128.02
#2024-03-28|1130.64
#2024-03-29|1112.22
#2024-04-01|1095.44
#2024-04-02|1094.18
#2024-04-03|1079.27
#2024-04-04|1101.36
#2024-04-05|1088.59
#2024-04-08|1097.87
#2024-04-09|1085.70
#2024-04-10|1085.70
#2024-04-11|1061.00
#2024-04-12|1022.23
#2024-04-15|1020.81
#2024-04-16| 990.34
#2024-04-17| 981.36
#2024-04-18|1011.38
#2024-04-19| 993.51
#2024-04-22|1061.24
#2024-04-23|1070.18
#2024-04-24|1066.03
#2024-04-25|1061.79
#2024-04-26|1112.17
#2024-04-29|1113.52
#2024-04-30|1099.28
#2024-05-01|1099.28
#2024-05-02|1075.48
#2024-05-03|1094.70
#2024-05-06|1094.70
#2024-05-07|1109.28
#2024-05-08|1136.52
#2024-05-09|1113.12
#2024-05-10|1146.62
#2024-05-13|1161.96
#2024-05-14|1151.05
#2024-05-15|1151.05
#2024-05-16|1199.21
#2024-05-17|1176.32
#2024-05-20|1191.57
#2024-05-21|1181.78
#2024-05-22|1150.43
#2024-05-23|1139.83
#2024-05-24|1125.26
#2024-05-27|1129.87
#2024-05-28|1134.02
#2024-05-29|1126.94
#2024-05-30|1111.38
#2024-05-31|1118.72
#2024-06-03|1131.83
#2024-06-04|1104.14
#2024-06-05|1104.73
#2024-06-06|1104.73
#2024-06-07|1135.66
#2024-06-10|1115.96
#2024-06-11|1108.85
#2024-06-12|1121.03
#2024-06-13|1120.90
#2024-06-14|1111.90
#2024-06-17|1099.58
#2024-06-18|1101.05
#2024-06-19|1118.90
#2024-06-20|1140.88
#2024-06-21|1130.62
#2024-06-24|1125.60
#2024-06-25|1132.29
#2024-06-26|1136.40
#2024-06-27|1135.88
#2024-06-28|1162.01
#2024-07-01|1149.46
#2024-07-02|1164.87
#2024-07-03|1179.27
#2024-07-04|1212.39
#2024-07-05|1230.85
#2024-07-08|1203.29
#2024-07-09|1191.82
#2024-07-10|1188.52
#2024-07-11|1214.75
#2024-07-12|1217.24
#2024-07-15|1200.48
#2024-07-16|1197.50
#2024-07-17|1201.47
#2024-07-18|1198.30
#2024-07-19|1191.90
#2024-07-22|1200.76
#2024-07-23|1202.79
#2024-07-24|1187.37
#2024-07-25|1172.08
#2024-07-26|1218.15
#2024-07-29|1248.98
#2024-07-30|1232.34
#2024-07-31|1250.03
#2024-08-01|1260.77
#2024-08-02|1200.07
#2024-08-05|1103.64
#2024-08-06|1127.10
#2024-08-07|1158.34
#2024-08-08|1165.89
#2024-08-09|1182.45
#2024-08-12|1183.28
#2024-08-13|1204.88
#2024-08-14|1202.79
#2024-08-15|1202.79
#2024-08-16|1217.32
#2024-08-19|1272.02
#2024-08-20|1306.37
#2024-08-21|1294.93
#2024-08-22|1297.20
#2024-08-23|1301.01
#2024-08-26|1329.23
#2024-08-27|1304.61
#2024-08-28|1269.95
#2024-08-29|1273.67
#2024-08-30|1263.12
#2024-09-02|1276.07
#2024-09-03|1287.81
#2024-09-04|1250.48
#2024-09-05|1259.90
#2024-09-06|1258.17
#2024-09-09|1228.17
#2024-09-10|1233.09
#2024-09-11|1185.89
#2024-09-12|1207.33
#2024-09-13|1252.06
#2024-09-16|1252.06
#2024-09-17|1252.06
#2024-09-18|1252.06
#2024-09-19|1270.17
#2024-09-20|1265.90
#2024-09-23|1260.31
#2024-09-24|1257.18
#2024-09-25|1211.00
#2024-09-26|1267.07
#2024-09-27|1274.58
#2024-09-30|1256.05
#2024-10-01|1256.05
#2024-10-02|1238.09
#2024-10-03|1238.09
#2024-10-04|1233.53
#2024-10-07|1248.53
#2024-10-08|1245.10
#2024-10-09|1245.10
#2024-10-10|1259.16
#2024-10-11|1270.56
#2024-10-14|1304.01
#2024-10-15|1295.40
#2024-10-16|1293.57
#2024-10-17|1280.61
#2024-10-18|1284.56
#2024-10-21|1272.25
#2024-10-22|1274.09
#2024-10-23|1272.61
#2024-10-24|1263.02
#2024-10-25|1299.61
#2024-10-28|1274.22
#2024-10-29|1274.41
#2024-10-30|1254.74
#2024-10-31|1220.07
#2024-11-01|1241.11
#2024-11-04|1252.81
#2024-11-05|1246.68
#2024-11-06|1258.10
#2024-11-07|1250.76
#2024-11-08|1259.42
#2024-11-11|1246.58
#2024-11-12|1225.29
#2024-11-13|1205.20
#2024-11-14|1197.74
#2024-11-15|1188.63
#2024-11-18|1226.52
#2024-11-19|1226.90
#2024-11-20|1254.63
#2024-11-21|1253.67
#2024-11-22|1265.00
#2024-11-25|1264.62
#2024-11-26|1244.38
#2024-11-27|1274.40
#2024-11-28|1267.13
#2024-11-29|1255.76
#2024-12-02|1262.54
#2024-12-03|1315.75
#2024-12-04|1251.22
#2024-12-05|1186.28
#2024-12-06|1189.21
#2024-12-09|1134.97
#2024-12-10|1152.39
#2024-12-11|1168.99
#2024-12-12|1182.11
#2024-12-13|1169.63
#2024-12-16|1157.59
#2024-12-17|1141.23
#2024-12-18|1168.21
#2024-12-19|1140.07
#2024-12-20|1120.75
#2024-12-23|1149.01
#2024-12-24|1142.94
#2024-12-25|1142.94
#2024-12-26|1125.91
#2024-12-27|1108.81
#2024-12-30|1091.55
#2024-12-31|1091.55
#2025-01-01|1091.55
#2025-01-02|1092.52
#2025-01-03|1101.69
#2025-01-06|1116.26
#2025-01-07|1127.85
#2025-01-08|1129.45
#2025-01-09|1129.31
#2025-01-10|1130.90
#2025-01-13|1130.86
#2025-01-14|1129.21
#2025-01-15|1136.95
#2025-01-16|1151.81
#2025-01-17|1140.26
#2025-01-20|1142.57
#2025-01-21|1152.22
#2025-01-22|1158.56
#2025-01-23|1153.10
#2025-01-24|1157.20
#2025-01-27|1157.20
#2025-01-28|1157.20
#2025-01-29|1157.20
#2025-01-30|1157.20
#2025-01-31|1178.96
#2025-02-03|1145.04
#2025-02-04|1165.47
#2025-02-05|1182.45
#2025-02-06|1168.50
#2025-02-07|1161.67
#2025-02-10|1153.83
#2025-02-11|1152.06
#2025-02-12|1155.36
#2025-02-13|1151.67
#2025-02-14|1178.08
#2025-02-17|1205.09
#2025-02-18|1200.77
#2025-02-19|1208.92
#2025-02-20|1201.21
#2025-02-21|1196.70
#2025-02-24|1199.57
#2025-02-25|1185.97
#2025-02-26|1195.27
#2025-02-27|1176.86
#2025-02-28|1130.02
#2025-03-03|1130.02
#2025-03-04|1119.00
#2025-03-05|1117.73
#2025-03-06|1149.10
#2025-03-07|1121.97
#2025-03-10|1135.33
#2025-03-11|1116.43
#2025-03-12|1133.02
#2025-03-13|1135.09
#2025-03-14|1125.37
#2025-03-17|1148.70
#2025-03-18|1152.95
#2025-03-19|1165.58
#2025-03-20|1164.52
#2025-03-21|1155.47
#2025-03-24|1157.18
#2025-03-25|1150.81
#2025-03-26|1146.27
#2025-03-27|1136.95
#2025-03-28|1124.22
#2025-03-31|1105.36
#2025-04-01|1121.11
#2025-04-02|1124.78
#2025-04-03|1101.56
#2025-04-04|1119.61
#2025-04-07|1036.54
#2025-04-08|1018.14
#2025-04-09| 992.63
#2025-04-10|1074.17
#2025-04-11|1068.83
#2025-04-14|1097.55
#2025-04-15|1116.11
#2025-04-16|1122.57
#2025-04-17|1127.61
#2025-04-18|1141.86
#2025-04-21|1157.11
#2025-04-22|1160.67
#2025-04-23|1175.77
#2025-04-24|1165.08
#2025-04-25|1177.54
#2025-04-28|1169.58
#2025-04-29|1193.29
#2025-04-30|1234.66
#2025-05-01|1234.66
#2025-05-02|1255.51
#2025-05-05|1255.51
#2025-05-06|1255.51
#2025-05-07|1268.80
#2025-05-08|1270.84
#2025-05-09|1256.35
#2025-05-12|1271.16
#2025-05-13|1263.11
#2025-05-14|1267.66
#2025-05-15|1286.61
#2025-05-16|1295.12
#2025-05-19|1287.86
#2025-05-20|1306.79
#2025-05-21|1326.11
#2025-05-22|1319.50
#2025-05-23|1347.00
#2025-05-26|1394.40
#2025-05-27|1387.09
#2025-05-28|1385.21
#2025-05-29|1434.85
#2025-05-30|1434.05
#2025-06-02|1405.09
#2025-06-03|1405.09
#2025-06-04|1508.88
#2025-06-05|1531.50
#2025-06-06|1531.50
#2025-06-09|1584.45
#2025-06-10|1571.35
#2025-06-11|1566.91
#2025-06-12|1583.49
#2025-06-13|1567.56
#2025-06-16|1614.66
#2025-06-17|1609.66
#2025-06-18|1583.15
#2025-06-19|1572.17
#2025-06-20|1610.75
#2025-06-23|1605.80
#2025-06-24|1709.63
#2025-06-25|1711.06
#2025-06-26|1688.93
#2025-06-27|1683.38
#2025-06-30|1700.39
#2025-07-01|1716.66
#2025-07-02|1699.08
#2025-07-03|1719.04
#2025-07-04|1669.87
#2025-07-07|1692.40
#2025-07-08|1795.40
#2025-07-09|1798.83
#2025-07-10|1813.73
#2025-07-11|1810.46
#2025-07-14|1862.62
#2025-07-15|1844.34
#2025-07-16|1769.82
#2025-07-17|1765.17
#2025-07-18|1740.60
#2025-07-21|1747.02
#2025-07-22|1736.36
#2025-07-23|1739.79
#2025-07-24|1755.83
#2025-07-25|1759.03
#2025-07-28|1669.28
#2025-07-29|1676.49
#2025-07-30|1694.34
#2025-07-31|1677.37
#2025-08-01|1581.06
#2025-08-04|1618.05
#2025-08-05|1655.87
#2025-08-06|1673.19
#2025-08-07|1689.61
#2025-08-08|1662.88
#2025-08-11|1655.26
#2025-08-12|1666.63
#2025-08-13|1681.14
#2025-08-14|1686.83
#2025-08-15|1686.83
#2025-08-18|1640.24
#2025-08-19|1637.85
#2025-08-20|1619.37
#2025-08-21|1634.21
#2025-08-22|1637.61
#2025-08-25|1666.14
#2025-08-26|1627.82
#2025-08-27|1633.75
#2025-08-28|1669.53
#2025-08-29|1654.29
#2025-09-01|1638.17
#2025-09-02|1661.32
#2025-09-03|1661.29
#2025-09-04|1650.87
#2025-09-05|1657.04
#2025-09-08|1657.32
#2025-09-09|1709.21
#2025-09-10|1777.62
#2025-09-11|1771.68
#2025-09-12|1798.14
#2025-09-15|1822.20
#2025-09-16|1831.02
#2025-09-17|1802.71
#2025-09-18|1798.34
#2025-09-19|1793.24
#2025-09-22|1795.80
#2025-09-23|1787.09
#2025-09-24|1760.77
#2025-09-25|1746.13
#2025-09-26|1705.30
#2025-09-29|1759.64
#2025-09-30|1742.17
#2025-10-01|1737.18
#2025-10-02|1773.60
#2025-10-03|1773.60
#2025-10-06|1773.60
#2025-10-07|1773.60
#2025-10-08|1773.60
#2025-10-09|1773.60
#2025-10-10|1730.97
#2025-10-13|1704.19
#2025-10-14|1680.78
#2025-10-15|1736.58
#2025-10-16|1759.11
#2025-10-17|1733.18
#2025-10-20|1798.31
#2025-10-21|1774.01
#2025-10-22|1774.58
#2025-10-23|1742.77
#2025-10-24|1759.88
#2025-10-27|1805.70
#2025-10-28|1776.68
#2025-10-29|1776.70
#2025-10-30|1776.70
#2025-10-31|1767.86
#2025-11-03|1783.54
#2025-11-04|1781.97
#2025-11-05|1754.02
#2025-11-06|1820.26
#2025-11-07|1779.91
#2025-11-10|1854.10
#2025-11-11|1832.02
#2025-11-12|1897.80
#2025-11-13|1885.79
#2025-11-14|1837.18
#2025-11-17|1811.27
#2025-11-18|1741.64
#2025-11-19|1749.49
#2025-11-20|1749.58
#2025-11-21|1713.96
#2025-11-24|1712.37
#2025-11-25|1733.05
#2025-11-26|1783.98
#2025-11-27|1783.85
#2025-11-28|1775.60
#2025-12-01|1801.33
#2025-12-02|1845.34
#2025-12-03|1840.60
#2025-12-04|1816.15
#2025-12-05|1839.28
#2025-12-08|1821.74
#2025-12-09|1809.51
#2025-12-10|1789.53
#2025-12-11|1811.93
#2025-12-12|1799.55
#2025-12-15|1776.63
#2025-12-16|1753.52
#2025-12-17|1759.32
#2025-12-18|1755.93
#2025-12-19|1780.02
#2025-12-22|1815.10
#2025-12-23|1807.76
#2025-12-24|1860.10
#2025-12-25|1860.10
#2025-12-26|1859.13
#2025-12-29|1891.02
#2025-12-30|1876.28
#2025-12-31|1876.28
#2026-01-01|1876.28
#2026-01-02|1883.29
#2026-01-05|1916.76
#2026-01-06|1950.91
#2026-01-07|1915.79
#2026-01-08|1884.24
#2026-01-09|1883.23
#2026-01-12|1874.47
#2026-01-13|1879.76
#2026-01-14|1906.87
#2026-01-15|1919.63
#2026-01-16|1937.22
#2026-01-19|1921.57
#2026-01-20|1954.55
#2026-01-21|1963.55
#2026-01-22|1983.64
#2026-01-23|2031.76
#2026-01-26|2051.03
#2026-01-27|2129.07
#2026-01-28|2159.11
#2026-01-29|2215.00
#2026-01-30|2202.50
#2026-02-02|2086.35
#2026-02-03|2245.89
#2026-02-04|2305.92
#2026-02-05|2246.45
#2026-02-06|2255.97
#2026-02-09|2362.68
#2026-02-10|2407.33
#2026-02-11|2479.04
#2026-02-12|2599.65
#2026-02-13|2594.88
#2026-02-16|2594.88
#2026-02-17|2594.88
#2026-02-18|2594.88
#2026-02-19|2647.29
#2026-02-20|2738.26
#2026-02-23|2714.44
#2026-02-24|2679.02
#2026-02-25|2748.80
#2026-02-26|2755.01
#2026-02-27|2633.85
#2026-03-02|2633.85
#2026-03-03|2479.69
#2026-03-04|2188.01
#2026-03-05|2383.27
#2026-03-06|2356.38
#2026-03-09|2225.79
#2026-03-10|2335.02
#2026-03-11|2420.64
#2026-03-12|2365.46
#2026-03-13|2301.11
#2026-03-16|2303.96
#2026-03-17|2349.17
#2026-03-18|2463.74
#2026-03-19|2398.68
#2026-03-20|2418.15
#2026-03-23|2230.00
#2026-03-24|2289.35
#2026-03-25|2354.69
#2026-03-26|2315.89
#2026-03-27|2330.38
#2026-03-30|2239.63
#2026-03-31|2164.83
#2026-04-01|2325.76
#2026-04-02|2224.55
#2026-04-03|2228.39
#2026-04-06|2277.01
#2026-04-07|2252.51