Table Data - NASDAQ Korea Financials Large Mid Cap NTR Index
| Title | NASDAQ Korea Financials Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQKR30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-30 |
| Last Updated | 2026-01-30 10:49 PM CST |
| Notes | For more information about this series, see: NQKR30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 206.09 |
| 2001-04-02 | 202.78 |
| 2001-04-03 | 205.18 |
| 2001-04-04 | 193.49 |
| 2001-04-05 | 193.49 |
| 2001-04-06 | 199.04 |
| 2001-04-09 | 196.90 |
| 2001-04-10 | 189.36 |
| 2001-04-11 | 203.34 |
| 2001-04-12 | 209.40 |
| 2001-04-13 | . |
| 2001-04-16 | 201.82 |
| 2001-04-17 | 206.07 |
| 2001-04-18 | 220.33 |
| 2001-04-19 | 234.31 |
| 2001-04-20 | 228.55 |
| 2001-04-23 | 228.07 |
| 2001-04-24 | 227.35 |
| 2001-04-25 | 232.86 |
| 2001-04-26 | 230.91 |
| 2001-04-27 | 228.36 |
| 2001-04-30 | 238.31 |
| 2001-05-01 | 238.31 |
| 2001-05-02 | 242.91 |
| 2001-05-03 | 246.33 |
| 2001-05-04 | 246.73 |
| 2001-05-07 | 255.77 |
| 2001-05-08 | 249.74 |
| 2001-05-09 | 246.86 |
| 2001-05-10 | 245.07 |
| 2001-05-11 | 247.62 |
| 2001-05-14 | 247.33 |
| 2001-05-15 | 248.60 |
| 2001-05-16 | 243.26 |
| 2001-05-17 | 253.52 |
| 2001-05-18 | 260.94 |
| 2001-05-21 | 269.71 |
| 2001-05-22 | 273.01 |
| 2001-05-23 | 274.49 |
| 2001-05-24 | 273.86 |
| 2001-05-25 | 275.27 |
| 2001-05-28 | . |
| 2001-05-29 | 275.20 |
| 2001-05-30 | 277.35 |
| 2001-05-31 | 267.07 |
| 2001-06-01 | 261.25 |
| 2001-06-04 | 262.44 |
| 2001-06-05 | 256.60 |
| 2001-06-06 | 256.80 |
| 2001-06-07 | 257.79 |
| 2001-06-08 | 271.21 |
| 2001-06-11 | 269.12 |
| 2001-06-12 | 269.93 |
| 2001-06-13 | 272.61 |
| 2001-06-14 | 270.54 |
| 2001-06-15 | 275.68 |
| 2001-06-18 | 268.08 |
| 2001-06-19 | 263.56 |
| 2001-06-20 | 259.96 |
| 2001-06-21 | 255.46 |
| 2001-06-22 | 255.87 |
| 2001-06-25 | 256.79 |
| 2001-06-26 | 256.01 |
| 2001-06-27 | 263.10 |
| 2001-06-28 | 263.93 |
| 2001-06-29 | 267.62 |
| 2001-07-02 | 268.46 |
| 2001-07-03 | 264.86 |
| 2001-07-04 | . |
| 2001-07-05 | 264.15 |
| 2001-07-06 | 260.04 |
| 2001-07-09 | 252.42 |
| 2001-07-10 | 256.18 |
| 2001-07-11 | 252.83 |
| 2001-07-12 | 255.11 |
| 2001-07-13 | 248.58 |
| 2001-07-16 | 244.40 |
| 2001-07-17 | 244.03 |
| 2001-07-18 | 240.58 |
| 2001-07-19 | 241.47 |
| 2001-07-20 | 239.24 |
| 2001-07-23 | 231.86 |
| 2001-07-24 | 231.41 |
| 2001-07-25 | 232.61 |
| 2001-07-26 | 241.34 |
| 2001-07-27 | 245.38 |
| 2001-07-30 | 242.93 |
| 2001-07-31 | 244.88 |
| 2001-08-01 | 261.43 |
| 2001-08-02 | 271.47 |
| 2001-08-03 | 271.48 |
| 2001-08-06 | 269.77 |
| 2001-08-07 | 275.32 |
| 2001-08-08 | 277.44 |
| 2001-08-09 | 264.72 |
| 2001-08-10 | 265.95 |
| 2001-08-13 | 269.46 |
| 2001-08-14 | 280.98 |
| 2001-08-15 | 280.98 |
| 2001-08-16 | 290.56 |
| 2001-08-17 | 284.66 |
| 2001-08-20 | 278.50 |
| 2001-08-21 | 273.17 |
| 2001-08-22 | 274.68 |
| 2001-08-23 | 269.94 |
| 2001-08-24 | 275.77 |
| 2001-08-27 | 280.48 |
| 2001-08-28 | 279.80 |
| 2001-08-29 | 271.54 |
| 2001-08-30 | 266.81 |
| 2001-08-31 | 253.42 |
| 2001-09-03 | . |
| 2001-09-04 | 260.54 |
| 2001-09-05 | 258.16 |
| 2001-09-06 | 260.54 |
| 2001-09-07 | 261.08 |
| 2001-09-10 | 256.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 221.89 |
| 2001-09-18 | 229.81 |
| 2001-09-19 | 227.00 |
| 2001-09-20 | 224.50 |
| 2001-09-21 | 220.43 |
| 2001-09-24 | 221.06 |
| 2001-09-25 | 215.75 |
| 2001-09-26 | 216.86 |
| 2001-09-27 | 216.62 |
| 2001-09-28 | 220.68 |
| 2001-10-01 | 220.68 |
| 2001-10-02 | 219.54 |
| 2001-10-03 | 219.17 |
| 2001-10-04 | 230.49 |
| 2001-10-05 | 232.41 |
| 2001-10-08 | 231.82 |
| 2001-10-09 | 236.91 |
| 2001-10-10 | 234.51 |
| 2001-10-11 | 237.81 |
| 2001-10-12 | 239.78 |
| 2001-10-15 | 240.75 |
| 2001-10-16 | 246.42 |
| 2001-10-17 | 247.82 |
| 2001-10-18 | 247.70 |
| 2001-10-19 | 250.30 |
| 2001-10-22 | 248.46 |
| 2001-10-23 | 246.44 |
| 2001-10-24 | 257.87 |
| 2001-10-25 | 266.63 |
| 2001-10-26 | 267.86 |
| 2001-10-29 | 266.74 |
| 2001-10-30 | 261.44 |
| 2001-10-31 | 263.76 |
| 2001-11-01 | 265.89 |
| 2001-11-02 | 269.67 |
| 2001-11-05 | 274.43 |
| 2001-11-06 | 276.68 |
| 2001-11-07 | 276.28 |
| 2001-11-08 | 282.84 |
| 2001-11-09 | 322.47 |
| 2001-11-12 | 322.15 |
| 2001-11-13 | 314.03 |
| 2001-11-14 | 320.73 |
| 2001-11-15 | 324.79 |
| 2001-11-16 | 336.97 |
| 2001-11-19 | 338.09 |
| 2001-11-20 | 334.79 |
| 2001-11-21 | 341.77 |
| 2001-11-22 | . |
| 2001-11-23 | 357.58 |
| 2001-11-26 | 397.69 |
| 2001-11-27 | 383.53 |
| 2001-11-28 | 355.75 |
| 2001-11-29 | 362.58 |
| 2001-11-30 | 380.54 |
| 2001-12-03 | 383.30 |
| 2001-12-04 | 378.93 |
| 2001-12-05 | 391.88 |
| 2001-12-06 | 385.53 |
| 2001-12-07 | 389.94 |
| 2001-12-10 | 369.79 |
| 2001-12-11 | 374.21 |
| 2001-12-12 | 381.40 |
| 2001-12-13 | 386.38 |
| 2001-12-14 | 377.53 |
| 2001-12-17 | 364.57 |
| 2001-12-18 | 359.72 |
| 2001-12-19 | 363.51 |
| 2001-12-20 | 374.02 |
| 2001-12-21 | 366.95 |
| 2001-12-24 | 365.11 |
| 2001-12-25 | . |
| 2001-12-26 | 366.73 |
| 2001-12-27 | 382.07 |
| 2001-12-28 | 398.92 |
| 2001-12-31 | 401.77 |
| 2002-01-01 | . |
| 2002-01-02 | 413.20 |
| 2002-01-03 | 426.26 |
| 2002-01-04 | 447.76 |
| 2002-01-07 | 463.20 |
| 2002-01-08 | 436.13 |
| 2002-01-09 | 453.14 |
| 2002-01-10 | 435.05 |
| 2002-01-11 | 429.18 |
| 2002-01-14 | 431.42 |
| 2002-01-15 | 410.74 |
| 2002-01-16 | 413.18 |
| 2002-01-17 | 419.16 |
| 2002-01-18 | 419.74 |
| 2002-01-21 | . |
| 2002-01-22 | 429.77 |
| 2002-01-23 | 435.07 |
| 2002-01-24 | 450.05 |
| 2002-01-25 | 466.35 |
| 2002-01-28 | 474.44 |
| 2002-01-29 | 462.02 |
| 2002-01-30 | 445.26 |
| 2002-01-31 | 441.25 |
| 2002-02-01 | 433.94 |
| 2002-02-04 | 425.78 |
| 2002-02-05 | 432.00 |
| 2002-02-06 | 424.95 |
| 2002-02-07 | 417.62 |
| 2002-02-08 | 421.52 |
| 2002-02-11 | 420.01 |
| 2002-02-12 | 420.01 |
| 2002-02-13 | 420.01 |
| 2002-02-14 | 461.69 |
| 2002-02-15 | 454.28 |
| 2002-02-18 | . |
| 2002-02-19 | 436.58 |
| 2002-02-20 | 427.95 |
| 2002-02-21 | 434.61 |
| 2002-02-22 | 430.43 |
| 2002-02-25 | 432.41 |
| 2002-02-26 | 433.87 |
| 2002-02-27 | 441.61 |
| 2002-02-28 | 453.21 |
| 2002-03-01 | 453.19 |
| 2002-03-04 | 450.21 |
| 2002-03-05 | 455.28 |
| 2002-03-06 | 451.81 |
| 2002-03-07 | 444.94 |
| 2002-03-08 | 436.95 |
| 2002-03-11 | 429.27 |
| 2002-03-12 | 438.58 |
| 2002-03-13 | 444.73 |
| 2002-03-14 | 450.06 |
| 2002-03-15 | 458.61 |
| 2002-03-18 | 458.84 |
| 2002-03-19 | 470.26 |
| 2002-03-20 | 469.54 |
| 2002-03-21 | 461.25 |
| 2002-03-22 | 466.63 |
| 2002-03-25 | 457.42 |
| 2002-03-26 | 448.13 |
| 2002-03-27 | 451.49 |
| 2002-03-28 | 448.95 |
| 2002-03-29 | . |
| 2002-04-01 | 437.84 |
| 2002-04-02 | 440.88 |
| 2002-04-03 | 454.08 |
| 2002-04-04 | 470.79 |
| 2002-04-05 | 470.39 |
| 2002-04-08 | 466.30 |
| 2002-04-09 | 454.74 |
| 2002-04-10 | 442.91 |
| 2002-04-11 | 452.23 |
| 2002-04-12 | 465.72 |
| 2002-04-15 | 470.37 |
| 2002-04-16 | 470.58 |
| 2002-04-17 | 484.69 |
| 2002-04-18 | 501.40 |
| 2002-04-19 | 506.93 |
| 2002-04-22 | 507.37 |
| 2002-04-23 | 505.14 |
| 2002-04-24 | 500.95 |
| 2002-04-25 | 476.93 |
| 2002-04-26 | 471.07 |
| 2002-04-29 | 459.94 |
| 2002-04-30 | 461.61 |
| 2002-05-01 | 461.61 |
| 2002-05-02 | 482.32 |
| 2002-05-03 | 488.81 |
| 2002-05-06 | 471.54 |
| 2002-05-07 | 466.79 |
| 2002-05-08 | 477.19 |
| 2002-05-09 | 476.13 |
| 2002-05-10 | 478.89 |
| 2002-05-13 | 477.71 |
| 2002-05-14 | 476.15 |
| 2002-05-15 | 495.47 |
| 2002-05-16 | 495.88 |
| 2002-05-17 | 502.58 |
| 2002-05-20 | 502.34 |
| 2002-05-21 | 489.55 |
| 2002-05-22 | 521.87 |
| 2002-05-23 | 514.64 |
| 2002-05-24 | 521.91 |
| 2002-05-27 | . |
| 2002-05-28 | 523.62 |
| 2002-05-29 | 518.25 |
| 2002-05-30 | 510.32 |
| 2002-05-31 | 491.28 |
| 2002-06-03 | 499.48 |
| 2002-06-04 | 500.91 |
| 2002-06-05 | 487.94 |
| 2002-06-06 | 487.94 |
| 2002-06-07 | 487.36 |
| 2002-06-10 | 491.73 |
| 2002-06-11 | 486.99 |
| 2002-06-12 | 490.46 |
| 2002-06-13 | 490.46 |
| 2002-06-14 | 490.22 |
| 2002-06-17 | 484.34 |
| 2002-06-18 | 481.66 |
| 2002-06-19 | 471.78 |
| 2002-06-20 | 470.13 |
| 2002-06-21 | 467.44 |
| 2002-06-24 | 472.00 |
| 2002-06-25 | 464.68 |
| 2002-06-26 | 442.19 |
| 2002-06-27 | 445.85 |
| 2002-06-28 | 460.49 |
| 2002-07-01 | 461.16 |
| 2002-07-02 | 460.80 |
| 2002-07-03 | 465.70 |
| 2002-07-04 | . |
| 2002-07-05 | 483.50 |
| 2002-07-08 | 484.50 |
| 2002-07-09 | 505.37 |
| 2002-07-10 | 509.50 |
| 2002-07-11 | 488.86 |
| 2002-07-12 | 502.90 |
| 2002-07-15 | 495.94 |
| 2002-07-16 | 489.90 |
| 2002-07-17 | 489.90 |
| 2002-07-18 | 488.66 |
| 2002-07-19 | 481.83 |
| 2002-07-22 | 464.98 |
| 2002-07-23 | 478.37 |
| 2002-07-24 | 463.07 |
| 2002-07-25 | 465.22 |
| 2002-07-26 | 444.65 |
| 2002-07-29 | 437.55 |
| 2002-07-30 | 461.09 |
| 2002-07-31 | 457.35 |
| 2002-08-01 | 453.80 |
| 2002-08-02 | 445.82 |
| 2002-08-05 | 420.20 |
| 2002-08-06 | 432.73 |
| 2002-08-07 | 428.42 |
| 2002-08-08 | 425.43 |
| 2002-08-09 | 434.98 |
| 2002-08-12 | 440.51 |
| 2002-08-13 | 449.43 |
| 2002-08-14 | 451.25 |
| 2002-08-15 | 451.25 |
| 2002-08-16 | 454.59 |
| 2002-08-19 | 445.92 |
| 2002-08-20 | 457.78 |
| 2002-08-21 | 471.62 |
| 2002-08-22 | 472.63 |
| 2002-08-23 | 469.23 |
| 2002-08-26 | 467.58 |
| 2002-08-27 | 461.54 |
| 2002-08-28 | 461.78 |
| 2002-08-29 | 462.37 |
| 2002-08-30 | 468.49 |
| 2002-09-02 | . |
| 2002-09-03 | 469.77 |
| 2002-09-04 | 455.68 |
| 2002-09-05 | 455.22 |
| 2002-09-06 | 439.83 |
| 2002-09-09 | 433.56 |
| 2002-09-10 | 443.11 |
| 2002-09-11 | 450.72 |
| 2002-09-12 | 457.80 |
| 2002-09-13 | 440.38 |
| 2002-09-16 | 412.53 |
| 2002-09-17 | 421.32 |
| 2002-09-18 | 408.60 |
| 2002-09-19 | 407.46 |
| 2002-09-20 | 407.46 |
| 2002-09-23 | 389.86 |
| 2002-09-24 | 382.06 |
| 2002-09-25 | 383.37 |
| 2002-09-26 | 383.35 |
| 2002-09-27 | 382.72 |
| 2002-09-30 | 370.66 |
| 2002-10-01 | 376.21 |
| 2002-10-02 | 371.43 |
| 2002-10-03 | 371.43 |
| 2002-10-04 | 361.31 |
| 2002-10-07 | 341.02 |
| 2002-10-08 | 339.18 |
| 2002-10-09 | 331.09 |
| 2002-10-10 | 308.24 |
| 2002-10-11 | 315.71 |
| 2002-10-14 | 341.98 |
| 2002-10-15 | 345.74 |
| 2002-10-16 | 358.24 |
| 2002-10-17 | 370.38 |
| 2002-10-18 | 380.86 |
| 2002-10-21 | 365.98 |
| 2002-10-22 | 350.53 |
| 2002-10-23 | 363.45 |
| 2002-10-24 | 361.29 |
| 2002-10-25 | 354.20 |
| 2002-10-28 | 364.26 |
| 2002-10-29 | 367.30 |
| 2002-10-30 | 358.16 |
| 2002-10-31 | 354.97 |
| 2002-11-01 | 342.15 |
| 2002-11-04 | 352.63 |
| 2002-11-05 | 352.08 |
| 2002-11-06 | 364.80 |
| 2002-11-07 | 369.20 |
| 2002-11-08 | 367.77 |
| 2002-11-11 | 358.49 |
| 2002-11-12 | 353.53 |
| 2002-11-13 | 354.40 |
| 2002-11-14 | 351.03 |
| 2002-11-15 | 360.55 |
| 2002-11-18 | 357.68 |
| 2002-11-19 | 359.77 |
| 2002-11-20 | 363.11 |
| 2002-11-21 | 365.49 |
| 2002-11-22 | 367.29 |
| 2002-11-25 | 369.94 |
| 2002-11-26 | 367.13 |
| 2002-11-27 | 370.94 |
| 2002-11-28 | . |
| 2002-11-29 | 395.56 |
| 2002-12-02 | 395.66 |
| 2002-12-03 | 397.94 |
| 2002-12-04 | 386.64 |
| 2002-12-05 | 387.45 |
| 2002-12-06 | 383.54 |
| 2002-12-09 | 378.84 |
| 2002-12-10 | 375.81 |
| 2002-12-11 | 375.23 |
| 2002-12-12 | 388.71 |
| 2002-12-13 | 392.82 |
| 2002-12-16 | 387.21 |
| 2002-12-17 | 399.60 |
| 2002-12-18 | 401.42 |
| 2002-12-19 | 401.42 |
| 2002-12-20 | 403.27 |
| 2002-12-23 | 390.46 |
| 2002-12-24 | 382.70 |
| 2002-12-25 | . |
| 2002-12-26 | 382.25 |
| 2002-12-27 | 379.62 |
| 2002-12-30 | 363.29 |
| 2002-12-31 | 366.68 |
| 2003-01-01 | . |
| 2003-01-02 | 368.66 |
| 2003-01-03 | 382.55 |
| 2003-01-06 | 386.96 |
| 2003-01-07 | 374.32 |
| 2003-01-08 | 368.71 |
| 2003-01-09 | 359.60 |
| 2003-01-10 | 355.05 |
| 2003-01-13 | 366.03 |
| 2003-01-14 | 378.62 |
| 2003-01-15 | 374.32 |
| 2003-01-16 | 372.67 |
| 2003-01-17 | 367.45 |
| 2003-01-20 | . |
| 2003-01-21 | 366.46 |
| 2003-01-22 | 365.19 |
| 2003-01-23 | 376.73 |
| 2003-01-24 | 368.73 |
| 2003-01-27 | 360.13 |
| 2003-01-28 | 365.41 |
| 2003-01-29 | 360.80 |
| 2003-01-30 | 364.82 |
| 2003-01-31 | 366.74 |
| 2003-02-03 | 365.64 |
| 2003-02-04 | 366.45 |
| 2003-02-05 | 365.11 |
| 2003-02-06 | 363.57 |
| 2003-02-07 | 354.91 |
| 2003-02-10 | 354.45 |
| 2003-02-11 | 350.07 |
| 2003-02-12 | 357.57 |
| 2003-02-13 | 351.64 |
| 2003-02-14 | 349.33 |
| 2003-02-17 | . |
| 2003-02-18 | 369.74 |
| 2003-02-19 | 365.82 |
| 2003-02-20 | 368.28 |
| 2003-02-21 | 366.92 |
| 2003-02-24 | 373.31 |
| 2003-02-25 | 364.12 |
| 2003-02-26 | 360.53 |
| 2003-02-27 | 352.37 |
| 2003-02-28 | 342.77 |
| 2003-03-03 | 350.64 |
| 2003-03-04 | 342.51 |
| 2003-03-05 | 336.11 |
| 2003-03-06 | 330.61 |
| 2003-03-07 | 318.15 |
| 2003-03-10 | 311.89 |
| 2003-03-11 | 304.19 |
| 2003-03-12 | 283.09 |
| 2003-03-13 | 272.12 |
| 2003-03-14 | 276.84 |
| 2003-03-17 | 256.53 |
| 2003-03-18 | 270.82 |
| 2003-03-19 | 276.65 |
| 2003-03-20 | 305.28 |
| 2003-03-21 | 306.01 |
| 2003-03-24 | 297.78 |
| 2003-03-25 | 288.90 |
| 2003-03-26 | 287.30 |
| 2003-03-27 | 280.17 |
| 2003-03-28 | 275.09 |
| 2003-03-31 | 261.10 |
| 2003-04-01 | 263.31 |
| 2003-04-02 | 262.41 |
| 2003-04-03 | 263.74 |
| 2003-04-04 | 278.99 |
| 2003-04-07 | 294.74 |
| 2003-04-08 | 289.64 |
| 2003-04-09 | 280.88 |
| 2003-04-10 | 292.97 |
| 2003-04-11 | 302.39 |
| 2003-04-14 | 310.47 |
| 2003-04-15 | 316.69 |
| 2003-04-16 | 327.26 |
| 2003-04-17 | 323.41 |
| 2003-04-18 | . |
| 2003-04-21 | 323.92 |
| 2003-04-22 | 308.16 |
| 2003-04-23 | 304.51 |
| 2003-04-24 | 301.96 |
| 2003-04-25 | 282.87 |
| 2003-04-28 | 285.16 |
| 2003-04-29 | 308.62 |
| 2003-04-30 | 314.43 |
| 2003-05-01 | 314.36 |
| 2003-05-02 | 308.47 |
| 2003-05-05 | 308.52 |
| 2003-05-06 | 309.56 |
| 2003-05-07 | 319.49 |
| 2003-05-08 | 319.49 |
| 2003-05-09 | 322.33 |
| 2003-05-12 | 328.96 |
| 2003-05-13 | 319.84 |
| 2003-05-14 | 314.45 |
| 2003-05-15 | 316.69 |
| 2003-05-16 | 310.52 |
| 2003-05-19 | 305.04 |
| 2003-05-20 | 303.62 |
| 2003-05-21 | 305.36 |
| 2003-05-22 | 299.25 |
| 2003-05-23 | 304.77 |
| 2003-05-26 | . |
| 2003-05-27 | 304.48 |
| 2003-05-28 | 321.37 |
| 2003-05-29 | 323.27 |
| 2003-05-30 | 334.39 |
| 2003-06-02 | 351.96 |
| 2003-06-03 | 351.39 |
| 2003-06-04 | 353.71 |
| 2003-06-05 | 351.44 |
| 2003-06-06 | 351.44 |
| 2003-06-09 | 353.83 |
| 2003-06-10 | 355.67 |
| 2003-06-11 | 356.73 |
| 2003-06-12 | 361.57 |
| 2003-06-13 | 365.47 |
| 2003-06-16 | 364.94 |
| 2003-06-17 | 381.25 |
| 2003-06-18 | 380.74 |
| 2003-06-19 | 379.05 |
| 2003-06-20 | 379.87 |
| 2003-06-23 | 367.76 |
| 2003-06-24 | 355.53 |
| 2003-06-25 | 359.96 |
| 2003-06-26 | 358.98 |
| 2003-06-27 | 357.02 |
| 2003-06-30 | 351.33 |
| 2003-07-01 | 355.16 |
| 2003-07-02 | 365.11 |
| 2003-07-03 | 367.90 |
| 2003-07-04 | . |
| 2003-07-07 | 382.90 |
| 2003-07-08 | 391.66 |
| 2003-07-09 | 399.39 |
| 2003-07-10 | 395.43 |
| 2003-07-11 | 395.33 |
| 2003-07-14 | 413.91 |
| 2003-07-15 | 409.70 |
| 2003-07-16 | 406.89 |
| 2003-07-17 | 406.03 |
| 2003-07-18 | 391.41 |
| 2003-07-21 | 386.20 |
| 2003-07-22 | 385.89 |
| 2003-07-23 | 387.93 |
| 2003-07-24 | 396.59 |
| 2003-07-25 | 401.74 |
| 2003-07-28 | 402.93 |
| 2003-07-29 | 400.83 |
| 2003-07-30 | 384.59 |
| 2003-07-31 | 380.64 |
| 2003-08-01 | 386.79 |
| 2003-08-04 | 377.60 |
| 2003-08-05 | 376.16 |
| 2003-08-06 | 368.52 |
| 2003-08-07 | 379.26 |
| 2003-08-08 | 377.47 |
| 2003-08-11 | 374.40 |
| 2003-08-12 | 373.54 |
| 2003-08-13 | 380.14 |
| 2003-08-14 | 386.12 |
| 2003-08-15 | 386.12 |
| 2003-08-18 | 390.39 |
| 2003-08-19 | 396.89 |
| 2003-08-20 | 398.40 |
| 2003-08-21 | 417.99 |
| 2003-08-22 | 421.53 |
| 2003-08-25 | 423.27 |
| 2003-08-26 | 414.82 |
| 2003-08-27 | 414.01 |
| 2003-08-28 | 412.02 |
| 2003-08-29 | 426.93 |
| 2003-09-01 | . |
| 2003-09-02 | 437.52 |
| 2003-09-03 | 446.89 |
| 2003-09-04 | 443.03 |
| 2003-09-05 | 427.38 |
| 2003-09-08 | 422.40 |
| 2003-09-09 | 428.24 |
| 2003-09-10 | 428.24 |
| 2003-09-11 | 428.24 |
| 2003-09-12 | 428.24 |
| 2003-09-15 | 429.33 |
| 2003-09-16 | 429.91 |
| 2003-09-17 | 426.84 |
| 2003-09-18 | 417.67 |
| 2003-09-19 | 414.38 |
| 2003-09-22 | 409.01 |
| 2003-09-23 | 417.15 |
| 2003-09-24 | 419.47 |
| 2003-09-25 | 410.58 |
| 2003-09-26 | 393.49 |
| 2003-09-29 | 388.51 |
| 2003-09-30 | 387.95 |
| 2003-10-01 | 386.85 |
| 2003-10-02 | 394.82 |
| 2003-10-03 | 395.17 |
| 2003-10-06 | 396.52 |
| 2003-10-07 | 398.02 |
| 2003-10-08 | 399.94 |
| 2003-10-09 | 418.70 |
| 2003-10-10 | 442.81 |
| 2003-10-13 | 439.68 |
| 2003-10-14 | 430.63 |
| 2003-10-15 | 425.65 |
| 2003-10-16 | 421.60 |
| 2003-10-17 | 414.70 |
| 2003-10-20 | 422.56 |
| 2003-10-21 | 423.65 |
| 2003-10-22 | 414.85 |
| 2003-10-23 | 403.07 |
| 2003-10-24 | 405.40 |
| 2003-10-27 | 411.37 |
| 2003-10-28 | 423.48 |
| 2003-10-29 | 433.40 |
| 2003-10-30 | 435.05 |
| 2003-10-31 | 424.57 |
| 2003-11-03 | 434.15 |
| 2003-11-04 | 436.91 |
| 2003-11-05 | 453.07 |
| 2003-11-06 | 439.42 |
| 2003-11-07 | 452.03 |
| 2003-11-10 | 454.51 |
| 2003-11-11 | 444.35 |
| 2003-11-12 | 456.06 |
| 2003-11-13 | 476.90 |
| 2003-11-14 | 475.86 |
| 2003-11-17 | 458.10 |
| 2003-11-18 | 461.09 |
| 2003-11-19 | 433.82 |
| 2003-11-20 | 421.83 |
| 2003-11-21 | 417.80 |
| 2003-11-24 | 398.29 |
| 2003-11-25 | 412.45 |
| 2003-11-26 | 422.69 |
| 2003-11-27 | . |
| 2003-11-28 | 428.44 |
| 2003-12-01 | 437.00 |
| 2003-12-02 | 431.28 |
| 2003-12-03 | 435.59 |
| 2003-12-04 | 438.94 |
| 2003-12-05 | 426.60 |
| 2003-12-08 | 422.58 |
| 2003-12-09 | 428.13 |
| 2003-12-10 | 427.54 |
| 2003-12-11 | 423.62 |
| 2003-12-12 | 440.49 |
| 2003-12-15 | 449.81 |
| 2003-12-16 | 428.96 |
| 2003-12-17 | 425.38 |
| 2003-12-18 | 434.95 |
| 2003-12-19 | 436.73 |
| 2003-12-22 | 432.55 |
| 2003-12-23 | 429.12 |
| 2003-12-24 | 424.55 |
| 2003-12-25 | . |
| 2003-12-26 | 421.47 |
| 2003-12-29 | 432.68 |
| 2003-12-30 | 443.27 |
| 2003-12-31 | 445.45 |
| 2004-01-01 | . |
| 2004-01-02 | 450.71 |
| 2004-01-05 | 455.11 |
| 2004-01-06 | 454.60 |
| 2004-01-07 | 459.95 |
| 2004-01-08 | 450.28 |
| 2004-01-09 | 465.57 |
| 2004-01-12 | 488.12 |
| 2004-01-13 | 479.88 |
| 2004-01-14 | 480.50 |
| 2004-01-15 | 475.69 |
| 2004-01-16 | 472.39 |
| 2004-01-19 | . |
| 2004-01-20 | 487.17 |
| 2004-01-21 | 486.96 |
| 2004-01-22 | 486.96 |
| 2004-01-23 | 488.61 |
| 2004-01-26 | 487.65 |
| 2004-01-27 | 479.30 |
| 2004-01-28 | 481.85 |
| 2004-01-29 | 479.57 |
| 2004-01-30 | 480.74 |
| 2004-02-02 | 478.86 |
| 2004-02-03 | 472.87 |
| 2004-02-04 | 464.06 |
| 2004-02-05 | 468.78 |
| 2004-02-06 | 465.65 |
| 2004-02-09 | 484.46 |
| 2004-02-10 | 491.34 |
| 2004-02-11 | 496.61 |
| 2004-02-12 | 505.20 |
| 2004-02-13 | 516.51 |
| 2004-02-16 | . |
| 2004-02-17 | 517.86 |
| 2004-02-18 | 513.83 |
| 2004-02-19 | 521.23 |
| 2004-02-20 | 523.46 |
| 2004-02-23 | 510.21 |
| 2004-02-24 | 512.83 |
| 2004-02-25 | 524.68 |
| 2004-02-26 | 522.80 |
| 2004-02-27 | 519.94 |
| 2004-03-01 | 519.94 |
| 2004-03-02 | 527.33 |
| 2004-03-03 | 523.50 |
| 2004-03-04 | 536.91 |
| 2004-03-05 | 535.33 |
| 2004-03-08 | 539.65 |
| 2004-03-09 | 532.71 |
| 2004-03-10 | 515.01 |
| 2004-03-11 | 508.03 |
| 2004-03-12 | 487.66 |
| 2004-03-15 | 492.91 |
| 2004-03-16 | 487.25 |
| 2004-03-17 | 508.67 |
| 2004-03-18 | 517.55 |
| 2004-03-19 | 525.37 |
| 2004-03-22 | 506.43 |
| 2004-03-23 | 511.41 |
| 2004-03-24 | 515.50 |
| 2004-03-25 | 510.53 |
| 2004-03-26 | 514.02 |
| 2004-03-29 | 513.11 |
| 2004-03-30 | 512.31 |
| 2004-03-31 | 516.40 |
| 2004-04-01 | 515.85 |
| 2004-04-02 | 521.49 |
| 2004-04-05 | 521.49 |
| 2004-04-06 | 534.54 |
| 2004-04-07 | 534.80 |
| 2004-04-08 | 538.79 |
| 2004-04-09 | . |
| 2004-04-12 | 541.86 |
| 2004-04-13 | 535.76 |
| 2004-04-14 | 525.48 |
| 2004-04-15 | 527.30 |
| 2004-04-16 | 507.84 |
| 2004-04-19 | 506.38 |
| 2004-04-20 | 523.10 |
| 2004-04-21 | 531.10 |
| 2004-04-22 | 527.85 |
| 2004-04-23 | 543.31 |
| 2004-04-26 | 537.05 |
| 2004-04-27 | 534.52 |
| 2004-04-28 | 521.95 |
| 2004-04-29 | 503.16 |
| 2004-04-30 | 483.72 |
| 2004-05-03 | 497.57 |
| 2004-05-04 | 496.14 |
| 2004-05-05 | 497.62 |
| 2004-05-06 | 478.88 |
| 2004-05-07 | 466.61 |
| 2004-05-10 | 423.39 |
| 2004-05-11 | 433.95 |
| 2004-05-12 | 459.67 |
| 2004-05-13 | 436.99 |
| 2004-05-14 | 413.47 |
| 2004-05-17 | 388.65 |
| 2004-05-18 | 398.32 |
| 2004-05-19 | 426.05 |
| 2004-05-20 | 415.78 |
| 2004-05-21 | 427.20 |
| 2004-05-24 | 434.15 |
| 2004-05-25 | 426.46 |
| 2004-05-26 | 426.10 |
| 2004-05-27 | 438.06 |
| 2004-05-28 | 451.59 |
| 2004-05-31 | . |
| 2004-06-01 | 449.88 |
| 2004-06-02 | 439.05 |
| 2004-06-03 | 422.25 |
| 2004-06-04 | 424.99 |
| 2004-06-07 | 445.68 |
| 2004-06-08 | 442.35 |
| 2004-06-09 | 434.08 |
| 2004-06-10 | 421.03 |
| 2004-06-11 | . |
| 2004-06-14 | 396.36 |
| 2004-06-15 | 406.20 |
| 2004-06-16 | 409.38 |
| 2004-06-17 | 412.34 |
| 2004-06-18 | 392.75 |
| 2004-06-21 | 400.32 |
| 2004-06-22 | 395.05 |
| 2004-06-23 | 386.48 |
| 2004-06-24 | 402.42 |
| 2004-06-25 | 419.69 |
| 2004-06-28 | 419.01 |
| 2004-06-29 | 421.87 |
| 2004-06-30 | 425.36 |
| 2004-07-01 | 427.26 |
| 2004-07-02 | 414.45 |
| 2004-07-05 | . |
| 2004-07-06 | 417.08 |
| 2004-07-07 | 417.60 |
| 2004-07-08 | 410.22 |
| 2004-07-09 | 409.38 |
| 2004-07-12 | 406.70 |
| 2004-07-13 | 403.52 |
| 2004-07-14 | 394.36 |
| 2004-07-15 | 386.93 |
| 2004-07-16 | 385.27 |
| 2004-07-19 | 391.07 |
| 2004-07-20 | 380.68 |
| 2004-07-21 | 392.87 |
| 2004-07-22 | 390.19 |
| 2004-07-23 | 385.51 |
| 2004-07-26 | 387.95 |
| 2004-07-27 | 385.76 |
| 2004-07-28 | 393.92 |
| 2004-07-29 | 383.76 |
| 2004-07-30 | 388.53 |
| 2004-08-02 | 387.03 |
| 2004-08-03 | 394.14 |
| 2004-08-04 | 397.18 |
| 2004-08-05 | 407.26 |
| 2004-08-06 | 397.69 |
| 2004-08-09 | 409.13 |
| 2004-08-10 | 418.68 |
| 2004-08-11 | 432.95 |
| 2004-08-12 | 439.81 |
| 2004-08-13 | 444.45 |
| 2004-08-16 | 445.43 |
| 2004-08-17 | 440.10 |
| 2004-08-18 | 440.39 |
| 2004-08-19 | 449.74 |
| 2004-08-20 | 448.48 |
| 2004-08-23 | 447.02 |
| 2004-08-24 | 443.38 |
| 2004-08-25 | 454.88 |
| 2004-08-26 | 458.22 |
| 2004-08-27 | 452.95 |
| 2004-08-30 | 448.49 |
| 2004-08-31 | 445.35 |
| 2004-09-01 | 460.09 |
| 2004-09-02 | 475.50 |
| 2004-09-03 | 474.35 |
| 2004-09-06 | . |
| 2004-09-07 | 468.78 |
| 2004-09-08 | 465.13 |
| 2004-09-09 | 465.06 |
| 2004-09-10 | 469.48 |
| 2004-09-13 | 476.01 |
| 2004-09-14 | 477.31 |
| 2004-09-15 | 469.02 |
| 2004-09-16 | 473.27 |
| 2004-09-17 | 467.20 |
| 2004-09-20 | 467.23 |
| 2004-09-21 | 471.74 |
| 2004-09-22 | 458.45 |
| 2004-09-23 | 457.99 |
| 2004-09-24 | 457.67 |
| 2004-09-27 | 457.67 |
| 2004-09-28 | 457.67 |
| 2004-09-29 | 456.47 |
| 2004-09-30 | 454.84 |
| 2004-10-01 | 464.23 |
| 2004-10-04 | 488.66 |
| 2004-10-05 | 493.81 |
| 2004-10-06 | 493.17 |
| 2004-10-07 | 492.59 |
| 2004-10-08 | 496.78 |
| 2004-10-11 | 498.59 |
| 2004-10-12 | 482.41 |
| 2004-10-13 | 480.62 |
| 2004-10-14 | 472.25 |
| 2004-10-15 | 465.18 |
| 2004-10-18 | 475.44 |
| 2004-10-19 | 484.00 |
| 2004-10-20 | 470.40 |
| 2004-10-21 | 461.79 |
| 2004-10-22 | 465.59 |
| 2004-10-25 | 454.01 |
| 2004-10-26 | 457.71 |
| 2004-10-27 | 459.27 |
| 2004-10-28 | 472.61 |
| 2004-10-29 | 480.31 |
| 2004-11-01 | 488.23 |
| 2004-11-02 | 499.33 |
| 2004-11-03 | 504.99 |
| 2004-11-04 | 497.62 |
| 2004-11-05 | 500.28 |
| 2004-11-08 | 491.42 |
| 2004-11-09 | 491.67 |
| 2004-11-10 | 505.10 |
| 2004-11-11 | 507.16 |
| 2004-11-12 | 521.61 |
| 2004-11-15 | 530.91 |
| 2004-11-16 | 526.81 |
| 2004-11-17 | 538.70 |
| 2004-11-18 | 535.70 |
| 2004-11-19 | 522.28 |
| 2004-11-22 | 513.71 |
| 2004-11-23 | 522.94 |
| 2004-11-24 | 532.59 |
| 2004-11-25 | . |
| 2004-11-26 | 525.82 |
| 2004-11-29 | 529.88 |
| 2004-11-30 | 538.82 |
| 2004-12-01 | 533.75 |
| 2004-12-02 | 544.89 |
| 2004-12-03 | 540.80 |
| 2004-12-06 | 539.97 |
| 2004-12-07 | 536.70 |
| 2004-12-08 | 530.42 |
| 2004-12-09 | 524.55 |
| 2004-12-10 | 502.53 |
| 2004-12-13 | 506.82 |
| 2004-12-14 | 511.19 |
| 2004-12-15 | 520.43 |
| 2004-12-16 | 520.31 |
| 2004-12-17 | 517.77 |
| 2004-12-20 | 517.78 |
| 2004-12-21 | 519.08 |
| 2004-12-22 | 526.12 |
| 2004-12-23 | 529.56 |
| 2004-12-24 | . |
| 2004-12-27 | 534.27 |
| 2004-12-28 | 538.83 |
| 2004-12-29 | 554.06 |
| 2004-12-30 | 561.43 |
| 2004-12-31 | 564.85 |
| 2005-01-03 | 571.21 |
| 2005-01-04 | 572.55 |
| 2005-01-05 | 565.88 |
| 2005-01-06 | 549.08 |
| 2005-01-07 | 547.65 |
| 2005-01-10 | 548.17 |
| 2005-01-11 | 561.94 |
| 2005-01-12 | 563.32 |
| 2005-01-13 | 572.27 |
| 2005-01-14 | 581.02 |
| 2005-01-17 | . |
| 2005-01-18 | 595.46 |
| 2005-01-19 | 595.17 |
| 2005-01-20 | 586.23 |
| 2005-01-21 | 588.94 |
| 2005-01-24 | 596.22 |
| 2005-01-25 | 597.90 |
| 2005-01-26 | 605.64 |
| 2005-01-27 | 609.92 |
#2005-01-28| 608.98
#2005-01-31| 611.30
#2005-02-01| 606.56
#2005-02-02| 602.09
#2005-02-03| 615.93
#2005-02-04| 618.72
#2005-02-07| 626.60
#2005-02-08| 626.75
#2005-02-09| 626.75
#2005-02-10| 618.76
#2005-02-11| 629.61
#2005-02-14| 638.25
#2005-02-15| 636.37
#2005-02-16| 631.58
#2005-02-17| 627.09
#2005-02-18| 637.14
#2005-02-21| .
#2005-02-22| 632.53
#2005-02-23| 625.43
#2005-02-24| 635.94
#2005-02-25| 640.21
#2005-02-28| 662.45
#2005-03-01| 665.10
#2005-03-02| 659.41
#2005-03-03| 663.52
#2005-03-04| 673.54
#2005-03-07| 677.39
#2005-03-08| 675.96
#2005-03-09| 682.64
#2005-03-10| 670.99
#2005-03-11| 688.62
#2005-03-14| 688.36
#2005-03-15| 666.71
#2005-03-16| 674.16
#2005-03-17| 665.99
#2005-03-18| 658.46
#2005-03-21| 661.68
#2005-03-22| 655.66
#2005-03-23| 645.16
#2005-03-24| 632.29
#2005-03-25| .
#2005-03-28| 646.17
#2005-03-29| 628.24
#2005-03-30| 621.27
#2005-03-31| 636.90
#2005-04-01| 651.82
#2005-04-04| 647.57
#2005-04-05| 647.57
#2005-04-06| 649.45
#2005-04-07| 658.26
#2005-04-08| 655.59
#2005-04-11| 649.39
#2005-04-12| 641.18
#2005-04-13| 639.41
#2005-04-14| 618.45
#2005-04-15| 614.53
#2005-04-18| 609.47
#2005-04-19| 618.29
#2005-04-20| 626.15
#2005-04-21| 626.78
#2005-04-22| 630.60
#2005-04-25| 630.31
#2005-04-26| 629.82
#2005-04-27| 613.52
#2005-04-28| 601.13
#2005-04-29| 599.00
#2005-05-02| 600.32
#2005-05-03| 593.85
#2005-05-04| 603.67
#2005-05-05| 603.67
#2005-05-06| 609.93
#2005-05-09| 604.15
#2005-05-10| 602.84
#2005-05-11| 590.80
#2005-05-12| 590.03
#2005-05-13| 592.16
#2005-05-16| 594.70
#2005-05-17| 597.96
#2005-05-18| 603.81
#2005-05-19| 617.34
#2005-05-20| 621.27
#2005-05-23| 617.83
#2005-05-24| 622.22
#2005-05-25| 614.20
#2005-05-26| 618.73
#2005-05-27| 629.15
#2005-05-30| .
#2005-05-31| 624.75
#2005-06-01| 622.73
#2005-06-02| 625.85
#2005-06-03| 631.27
#2005-06-06| 631.27
#2005-06-07| 631.90
#2005-06-08| 637.46
#2005-06-09| 649.74
#2005-06-10| 651.27
#2005-06-13| 652.31
#2005-06-14| 649.01
#2005-06-15| 663.47
#2005-06-16| 651.41
#2005-06-17| 658.73
#2005-06-20| 653.90
#2005-06-21| 656.19
#2005-06-22| 668.24
#2005-06-23| 674.59
#2005-06-24| 664.67
#2005-06-27| 659.08
#2005-06-28| 656.72
#2005-06-29| 657.04
#2005-06-30| 656.29
#2005-07-01| 667.10
#2005-07-04| .
#2005-07-05| 657.89
#2005-07-06| 653.40
#2005-07-07| 650.86
#2005-07-08| 649.21
#2005-07-11| 668.21
#2005-07-12| 682.83
#2005-07-13| 692.35
#2005-07-14| 711.35
#2005-07-15| 698.07
#2005-07-18| 701.36
#2005-07-19| 709.55
#2005-07-20| 710.50
#2005-07-21| 702.36
#2005-07-22| 713.60
#2005-07-25| 737.12
#2005-07-26| 746.93
#2005-07-27| 747.38
#2005-07-28| 758.63
#2005-07-29| 772.02
#2005-08-01| 779.54
#2005-08-02| 785.84
#2005-08-03| 779.37
#2005-08-04| 765.48
#2005-08-05| 745.71
#2005-08-08| 744.05
#2005-08-09| 766.25
#2005-08-10| 779.88
#2005-08-11| 792.82
#2005-08-12| 788.36
#2005-08-15| 788.36
#2005-08-16| 779.92
#2005-08-17| 779.65
#2005-08-18| 756.02
#2005-08-19| 754.11
#2005-08-22| 785.79
#2005-08-23| 790.59
#2005-08-24| 762.97
#2005-08-25| 766.74
#2005-08-26| 746.94
#2005-08-29| 727.67
#2005-08-30| 733.50
#2005-08-31| 741.14
#2005-09-01| 771.70
#2005-09-02| 776.01
#2005-09-05| .
#2005-09-06| 776.05
#2005-09-07| 792.86
#2005-09-08| 794.36
#2005-09-09| 806.79
#2005-09-12| 822.73
#2005-09-13| 824.68
#2005-09-14| 842.17
#2005-09-15| 842.55
#2005-09-16| 843.50
#2005-09-19| 844.32
#2005-09-20| 869.78
#2005-09-21| 878.10
#2005-09-22| 885.87
#2005-09-23| 853.65
#2005-09-26| 885.23
#2005-09-27| 893.37
#2005-09-28| 919.56
#2005-09-29| 922.72
#2005-09-30| 890.71
#2005-10-03| 889.01
#2005-10-04| 923.60
#2005-10-05| 901.95
#2005-10-06| 867.55
#2005-10-07| 860.78
#2005-10-10| 899.54
#2005-10-11| 930.12
#2005-10-12| 897.65
#2005-10-13| 866.30
#2005-10-14| 859.58
#2005-10-17| 837.40
#2005-10-18| 857.56
#2005-10-19| 832.20
#2005-10-20| 836.45
#2005-10-21| 859.24
#2005-10-24| 857.91
#2005-10-25| 863.82
#2005-10-26| 878.07
#2005-10-27| 872.79
#2005-10-28| 839.27
#2005-10-31| 858.46
#2005-11-01| 916.54
#2005-11-02| 935.43
#2005-11-03| 930.31
#2005-11-04| 918.88
#2005-11-07| 916.19
#2005-11-08| 939.34
#2005-11-09| 943.38
#2005-11-10| 945.67
#2005-11-11| 974.17
#2005-11-14| 974.80
#2005-11-15| 974.81
#2005-11-16| 992.82
#2005-11-17|1003.42
#2005-11-18|1007.22
#2005-11-21| 994.69
#2005-11-22| 963.92
#2005-11-23|1022.92
#2005-11-24| .
#2005-11-25|1030.85
#2005-11-28|1029.69
#2005-11-29|1008.24
#2005-11-30|1032.05
#2005-12-01|1023.66
#2005-12-02|1015.70
#2005-12-05|1028.10
#2005-12-06|1044.00
#2005-12-07|1065.85
#2005-12-08|1070.48
#2005-12-09|1062.77
#2005-12-12|1108.15
#2005-12-13|1120.54
#2005-12-14|1126.62
#2005-12-15|1138.51
#2005-12-16|1119.66
#2005-12-19|1142.34
#2005-12-20|1136.14
#2005-12-21|1150.82
#2005-12-22|1134.60
#2005-12-23|1132.15
#2005-12-26| .
#2005-12-27|1143.20
#2005-12-28|1157.50
#2005-12-29|1171.67
#2005-12-30|1171.27
#2006-01-02| .
#2006-01-03|1179.84
#2006-01-04|1183.81
#2006-01-05|1191.44
#2006-01-06|1208.04
#2006-01-09|1214.06
#2006-01-10|1181.84
#2006-01-11|1163.91
#2006-01-12|1178.08
#2006-01-13|1182.74
#2006-01-16| .
#2006-01-17|1132.95
#2006-01-18|1086.97
#2006-01-19|1096.40
#2006-01-20|1067.59
#2006-01-23|1057.66
#2006-01-24|1108.25
#2006-01-25|1141.83
#2006-01-26|1148.24
#2006-01-27|1183.78
#2006-01-30|1183.78
#2006-01-31|1198.85
#2006-02-01|1177.34
#2006-02-02|1154.62
#2006-02-03|1108.08
#2006-02-06|1129.64
#2006-02-07|1107.99
#2006-02-08|1081.11
#2006-02-09|1108.61
#2006-02-10|1138.00
#2006-02-13|1114.38
#2006-02-14|1131.36
#2006-02-15|1108.26
#2006-02-16|1126.67
#2006-02-17|1155.94
#2006-02-20| .
#2006-02-21|1156.41
#2006-02-22|1138.51
#2006-02-23|1161.72
#2006-02-24|1156.71
#2006-02-27|1161.70
#2006-02-28|1156.29
#2006-03-01|1156.29
#2006-03-02|1154.14
#2006-03-03|1121.43
#2006-03-06|1131.43
#2006-03-07|1111.07
#2006-03-08|1104.44
#2006-03-09|1100.81
#2006-03-10|1105.65
#2006-03-13|1132.02
#2006-03-14|1131.01
#2006-03-15|1145.24
#2006-03-16|1142.80
#2006-03-17|1149.14
#2006-03-20|1167.74
#2006-03-21|1161.08
#2006-03-22|1142.50
#2006-03-23|1160.77
#2006-03-24|1175.59
#2006-03-27|1190.70
#2006-03-28|1178.81
#2006-03-29|1173.07
#2006-03-30|1182.99
#2006-03-31|1221.11
#2006-04-03|1253.22
#2006-04-04|1259.47
#2006-04-05|1268.72
#2006-04-06|1279.68
#2006-04-07|1296.35
#2006-04-10|1287.40
#2006-04-11|1264.50
#2006-04-12|1249.29
#2006-04-13|1267.86
#2006-04-14| .
#2006-04-17|1289.87
#2006-04-18|1289.66
#2006-04-19|1309.49
#2006-04-20|1295.58
#2006-04-21|1311.79
#2006-04-24|1301.69
#2006-04-25|1304.94
#2006-04-26|1336.86
#2006-04-27|1349.83
#2006-04-28|1329.05
#2006-05-01|1329.12
#2006-05-02|1375.14
#2006-05-03|1392.56
#2006-05-04|1369.21
#2006-05-05|1369.21
#2006-05-08|1409.46
#2006-05-09|1397.54
#2006-05-10|1391.62
#2006-05-11|1392.19
#2006-05-12|1368.88
#2006-05-15|1313.48
#2006-05-16|1287.79
#2006-05-17|1327.07
#2006-05-18|1272.14
#2006-05-19|1273.89
#2006-05-22|1221.88
#2006-05-23|1222.05
#2006-05-24|1222.30
#2006-05-25|1173.93
#2006-05-26|1219.15
#2006-05-29| .
#2006-05-30|1214.76
#2006-05-31|1214.89
#2006-06-01|1184.54
#2006-06-02|1208.46
#2006-06-05|1198.29
#2006-06-06|1198.35
#2006-06-07|1148.09
#2006-06-08|1102.18
#2006-06-09|1111.33
#2006-06-12|1112.95
#2006-06-13|1082.81
#2006-06-14|1111.63
#2006-06-15|1109.85
#2006-06-16|1155.72
#2006-06-19|1136.38
#2006-06-20|1118.69
#2006-06-21|1115.96
#2006-06-22|1137.79
#2006-06-23|1121.82
#2006-06-26|1116.25
#2006-06-27|1133.16
#2006-06-28|1116.74
#2006-06-29|1144.51
#2006-06-30|1193.19
#2006-07-03|1204.37
#2006-07-04| .
#2006-07-05|1191.26
#2006-07-06|1166.20
#2006-07-07|1180.15
#2006-07-10|1214.62
#2006-07-11|1211.07
#2006-07-12|1205.39
#2006-07-13|1197.45
#2006-07-14|1167.35
#2006-07-17|1167.35
#2006-07-18|1132.63
#2006-07-19|1132.53
#2006-07-20|1196.45
#2006-07-21|1195.94
#2006-07-24|1196.87
#2006-07-25|1213.12
#2006-07-26|1216.59
#2006-07-27|1252.27
#2006-07-28|1247.72
#2006-07-31|1237.69
#2006-08-01|1202.12
#2006-08-02|1201.01
#2006-08-03|1185.50
#2006-08-04|1203.42
#2006-08-07|1186.23
#2006-08-08|1208.44
#2006-08-09|1215.26
#2006-08-10|1205.11
#2006-08-11|1191.61
#2006-08-14|1187.96
#2006-08-15|1188.02
#2006-08-16|1216.91
#2006-08-17|1225.52
#2006-08-18|1218.33
#2006-08-21|1206.36
#2006-08-22|1218.10
#2006-08-23|1208.16
#2006-08-24|1188.27
#2006-08-25|1189.44
#2006-08-28|1181.26
#2006-08-29|1189.55
#2006-08-30|1186.88
#2006-08-31|1196.37
#2006-09-01|1196.55
#2006-09-04| .
#2006-09-05|1214.95
#2006-09-06|1221.61
#2006-09-07|1214.74
#2006-09-08|1212.41
#2006-09-11|1193.03
#2006-09-12|1180.33
#2006-09-13|1177.02
#2006-09-14|1195.82
#2006-09-15|1189.25
#2006-09-18|1199.70
#2006-09-19|1208.57
#2006-09-20|1200.25
#2006-09-21|1203.03
#2006-09-22|1186.37
#2006-09-25|1197.93
#2006-09-26|1186.65
#2006-09-27|1216.30
#2006-09-28|1222.52
#2006-09-29|1216.73
#2006-10-02|1215.67
#2006-10-03|1215.73
#2006-10-04|1203.52
#2006-10-05|1203.14
#2006-10-06|1203.59
#2006-10-09|1168.01
#2006-10-10|1183.91
#2006-10-11|1192.15
#2006-10-12|1187.41
#2006-10-13|1205.58
#2006-10-16|1217.84
#2006-10-17|1216.53
#2006-10-18|1221.99
#2006-10-19|1227.33
#2006-10-20|1238.15
#2006-10-23|1228.29
#2006-10-24|1229.48
#2006-10-25|1226.44
#2006-10-26|1235.67
#2006-10-27|1248.73
#2006-10-30|1235.76
#2006-10-31|1230.00
#2006-11-01|1231.99
#2006-11-02|1248.14
#2006-11-03|1248.75
#2006-11-06|1240.44
#2006-11-07|1260.66
#2006-11-08|1257.86
#2006-11-09|1278.68
#2006-11-10|1275.72
#2006-11-13|1286.29
#2006-11-14|1289.06
#2006-11-15|1269.61
#2006-11-16|1255.46
#2006-11-17|1257.95
#2006-11-20|1247.53
#2006-11-21|1245.91
#2006-11-22|1267.99
#2006-11-23| .
#2006-11-24|1264.30
#2006-11-27|1272.20
#2006-11-28|1257.44
#2006-11-29|1267.15
#2006-11-30|1282.47
#2006-12-01|1286.63
#2006-12-04|1283.00
#2006-12-05|1289.15
#2006-12-06|1292.50
#2006-12-07|1294.64
#2006-12-08|1253.33
#2006-12-11|1269.36
#2006-12-12|1261.73
#2006-12-13|1260.60
#2006-12-14|1298.65
#2006-12-15|1307.83
#2006-12-18|1320.82
#2006-12-19|1311.02
#2006-12-20|1336.15
#2006-12-21|1318.39
#2006-12-22|1327.19
#2006-12-25| .
#2006-12-26|1325.73
#2006-12-27|1337.68
#2006-12-28|1350.71
#2006-12-29|1350.20
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1314.82
#2007-01-04|1283.83
#2007-01-05|1271.51
#2007-01-08|1259.18
#2007-01-09|1275.55
#2007-01-10|1260.91
#2007-01-11|1277.32
#2007-01-12|1299.45
#2007-01-15| .
#2007-01-16|1310.22
#2007-01-17|1320.56
#2007-01-18|1326.52
#2007-01-19|1300.88
#2007-01-22|1298.36
#2007-01-23|1299.46
#2007-01-24|1323.07
#2007-01-25|1318.10
#2007-01-26|1294.74
#2007-01-29|1296.54
#2007-01-30|1310.06
#2007-01-31|1308.01
#2007-02-01|1361.27
#2007-02-02|1427.75
#2007-02-05|1435.36
#2007-02-06|1441.77
#2007-02-07|1433.91
#2007-02-08|1435.15
#2007-02-09|1445.15
#2007-02-12|1410.24
#2007-02-13|1429.54
#2007-02-14|1468.64
#2007-02-15|1504.53
#2007-02-16|1496.80
#2007-02-19| .
#2007-02-20|1492.34
#2007-02-21|1480.62
#2007-02-22|1511.21
#2007-02-23|1526.79
#2007-02-26|1539.40
#2007-02-27|1498.53
#2007-02-28|1433.19
#2007-03-01|1433.19
#2007-03-02|1418.78
#2007-03-05|1361.56
#2007-03-06|1401.29
#2007-03-07|1415.78
#2007-03-08|1426.80
#2007-03-09|1410.44
#2007-03-12|1441.75
#2007-03-13|1425.49
#2007-03-14|1376.71
#2007-03-15|1401.37
#2007-03-16|1398.76
#2007-03-19|1431.20
#2007-03-20|1453.38
#2007-03-21|1463.34
#2007-03-22|1475.34
#2007-03-23|1463.43
#2007-03-26|1446.89
#2007-03-27|1447.08
#2007-03-28|1429.14
#2007-03-29|1427.55
#2007-03-30|1427.00
#2007-04-02|1434.79
#2007-04-03|1439.36
#2007-04-04|1466.39
#2007-04-05|1457.62
#2007-04-06| .
#2007-04-09|1465.32
#2007-04-10|1482.48
#2007-04-11|1495.75
#2007-04-12|1496.84
#2007-04-13|1491.72
#2007-04-16|1494.24
#2007-04-17|1487.69
#2007-04-18|1499.45
#2007-04-19|1479.09
#2007-04-20|1494.40
#2007-04-23|1488.07
#2007-04-24|1460.57
#2007-04-25|1450.38
#2007-04-26|1478.48
#2007-04-27|1471.72
#2007-04-30|1459.88
#2007-05-01|1458.31
#2007-05-02|1468.81
#2007-05-03|1481.89
#2007-05-04|1464.58
#2007-05-07|1448.16
#2007-05-08|1421.43
#2007-05-09|1430.66
#2007-05-10|1434.27
#2007-05-11|1434.42
#2007-05-14|1463.24
#2007-05-15|1464.49
#2007-05-16|1484.04
#2007-05-17|1472.21
#2007-05-18|1460.02
#2007-05-21|1460.97
#2007-05-22|1471.95
#2007-05-23|1470.53
#2007-05-24|1470.53
#2007-05-25|1468.26
#2007-05-28| .
#2007-05-29|1482.88
#2007-05-30|1478.28
#2007-05-31|1505.14
#2007-06-01|1529.88
#2007-06-04|1573.59
#2007-06-05|1577.55
#2007-06-06|1578.83
#2007-06-07|1568.59
#2007-06-08|1528.05
#2007-06-11|1519.85
#2007-06-12|1536.91
#2007-06-13|1537.06
#2007-06-14|1564.41
#2007-06-15|1559.23
#2007-06-18|1599.05
#2007-06-19|1588.92
#2007-06-20|1611.05
#2007-06-21|1623.70
#2007-06-22|1589.51
#2007-06-25|1562.88
#2007-06-26|1554.73
#2007-06-27|1527.59
#2007-06-28|1547.62
#2007-06-29|1543.72
#2007-07-02|1578.36
#2007-07-03|1616.62
#2007-07-04| .
#2007-07-05|1620.74
#2007-07-06|1633.69
#2007-07-09|1652.38
#2007-07-10|1693.90
#2007-07-11|1669.26
#2007-07-12|1691.45
#2007-07-13|1718.57
#2007-07-16|1677.99
#2007-07-17|1678.36
#2007-07-18|1668.72
#2007-07-19|1696.41
#2007-07-20|1722.85
#2007-07-23|1755.53
#2007-07-24|1760.68
#2007-07-25|1770.64
#2007-07-26|1739.28
#2007-07-27|1653.91
#2007-07-30|1651.93
#2007-07-31|1662.45
#2007-08-01|1592.50
#2007-08-02|1573.51
#2007-08-03|1593.96
#2007-08-06|1567.38
#2007-08-07|1572.96
#2007-08-08|1595.25
#2007-08-09|1584.61
#2007-08-10|1497.64
#2007-08-13|1520.97
#2007-08-14|1500.75
#2007-08-15|1500.67
#2007-08-16|1405.21
#2007-08-17|1376.36
#2007-08-20|1448.90
#2007-08-21|1444.96
#2007-08-22|1454.77
#2007-08-23|1471.80
#2007-08-24|1468.49
#2007-08-27|1477.28
#2007-08-28|1481.42
#2007-08-29|1465.80
#2007-08-30|1483.62
#2007-08-31|1508.02
#2007-09-03| .
#2007-09-04|1507.36
#2007-09-05|1501.25
#2007-09-06|1495.76
#2007-09-07|1481.47
#2007-09-10|1454.83
#2007-09-11|1455.83
#2007-09-12|1430.44
#2007-09-13|1439.52
#2007-09-14|1442.13
#2007-09-17|1450.94
#2007-09-18|1426.73
#2007-09-19|1495.61
#2007-09-20|1503.76
#2007-09-21|1498.34
#2007-09-24|1498.34
#2007-09-25|1498.42
#2007-09-26|1498.34
#2007-09-27|1529.91
#2007-09-28|1543.37
#2007-10-01|1587.64
#2007-10-02|1629.41
#2007-10-03|1629.41
#2007-10-04|1649.21
#2007-10-05|1655.60
#2007-10-08|1661.23
#2007-10-09|1643.22
#2007-10-10|1663.06
#2007-10-11|1654.12
#2007-10-12|1598.67
#2007-10-15|1606.96
#2007-10-16|1571.46
#2007-10-17|1563.37
#2007-10-18|1592.92
#2007-10-19|1563.30
#2007-10-22|1515.71
#2007-10-23|1519.02
#2007-10-24|1524.36
#2007-10-25|1548.45
#2007-10-26|1603.31
#2007-10-29|1655.38
#2007-10-30|1634.64
#2007-10-31|1660.35
#2007-11-01|1632.32
#2007-11-02|1581.11
#2007-11-05|1563.80
#2007-11-06|1580.66
#2007-11-07|1581.27
#2007-11-08|1512.47
#2007-11-09|1548.03
#2007-11-12|1500.23
#2007-11-13|1504.53
#2007-11-14|1545.63
#2007-11-15|1539.82
#2007-11-16|1523.22
#2007-11-19|1495.15
#2007-11-20|1457.76
#2007-11-21|1368.80
#2007-11-22| .
#2007-11-23|1346.12
#2007-11-26|1407.22
#2007-11-27|1406.91
#2007-11-28|1396.62
#2007-11-29|1426.65
#2007-11-30|1440.30
#2007-12-03|1425.96
#2007-12-04|1429.81
#2007-12-05|1423.01
#2007-12-06|1441.73
#2007-12-07|1475.46
#2007-12-10|1461.43
#2007-12-11|1500.07
#2007-12-12|1490.69
#2007-12-13|1500.54
#2007-12-14|1466.81
#2007-12-17|1427.61
#2007-12-18|1438.17
#2007-12-19|1438.09
#2007-12-20|1448.43
#2007-12-21|1518.75
#2007-12-24|1547.90
#2007-12-25| .
#2007-12-26|1532.64
#2007-12-27|1539.52
#2007-12-28|1541.50
#2007-12-31|1541.50
#2008-01-01| .
#2008-01-02|1503.64
#2008-01-03|1488.41
#2008-01-04|1477.22
#2008-01-07|1458.01
#2008-01-08|1448.91
#2008-01-09|1461.28
#2008-01-10|1434.82
#2008-01-11|1403.41
#2008-01-14|1395.60
#2008-01-15|1385.32
#2008-01-16|1362.69
#2008-01-17|1402.47
#2008-01-18|1438.19
#2008-01-21| .
#2008-01-22|1326.77
#2008-01-23|1333.80
#2008-01-24|1352.89
#2008-01-25|1344.55
#2008-01-28|1284.47
#2008-01-29|1306.97
#2008-01-30|1265.49
#2008-01-31|1296.45
#2008-02-01|1305.55
#2008-02-04|1337.40
#2008-02-05|1350.49
#2008-02-06|1350.49
#2008-02-07|1350.49
#2008-02-08|1350.49
#2008-02-11|1288.93
#2008-02-12|1282.64
#2008-02-13|1261.69
#2008-02-14|1314.47
#2008-02-15|1295.96
#2008-02-18| .
#2008-02-19|1327.47
#2008-02-20|1294.35
#2008-02-21|1311.12
#2008-02-22|1297.98
#2008-02-25|1321.61
#2008-02-26|1325.03
#2008-02-27|1329.19
#2008-02-28|1342.13
#2008-02-29|1308.97
#2008-03-03|1274.71
#2008-03-04|1255.73
#2008-03-05|1238.55
#2008-03-06|1253.55
#2008-03-07|1213.65
#2008-03-10|1184.87
#2008-03-11|1190.30
#2008-03-12|1219.74
#2008-03-13|1182.48
#2008-03-14|1159.08
#2008-03-17|1089.12
#2008-03-18|1084.61
#2008-03-19|1105.66
#2008-03-20|1098.62
#2008-03-21| .
#2008-03-24|1190.30
#2008-03-25|1235.95
#2008-03-26|1222.08
#2008-03-27|1216.04
#2008-03-28|1229.23
#2008-03-31|1223.41
#2008-04-01|1258.03
#2008-04-02|1359.30
#2008-04-03|1367.86
#2008-04-04|1361.35
#2008-04-07|1335.66
#2008-04-08|1317.95
#2008-04-09|1317.95
#2008-04-10|1339.03
#2008-04-11|1353.52
#2008-04-14|1334.77
#2008-04-15|1339.00
#2008-04-16|1345.02
#2008-04-17|1354.21
#2008-04-18|1327.93
#2008-04-21|1345.05
#2008-04-22|1308.30
#2008-04-23|1323.93
#2008-04-24|1324.43
#2008-04-25|1361.23
#2008-04-28|1373.38
#2008-04-29|1360.59
#2008-04-30|1366.75
#2008-05-01|1366.75
#2008-05-02|1381.09
#2008-05-05|1381.09
#2008-05-06|1353.89
#2008-05-07|1331.30
#2008-05-08|1271.55
#2008-05-09|1256.57
#2008-05-12|1256.57
#2008-05-13|1268.61
#2008-05-14|1262.86
#2008-05-15|1287.93
#2008-05-16|1295.69
#2008-05-19|1294.12
#2008-05-20|1278.32
#2008-05-21|1245.81
#2008-05-22|1234.30
#2008-05-23|1234.39
#2008-05-26| .
#2008-05-27|1252.49
#2008-05-28|1238.36
#2008-05-29|1253.44
#2008-05-30|1263.02
#2008-06-02|1263.76
#2008-06-03|1252.95
#2008-06-04|1254.06
#2008-06-05|1252.57
#2008-06-06|1252.57
#2008-06-09|1213.00
#2008-06-10|1198.08
#2008-06-11|1193.56
#2008-06-12|1171.24
#2008-06-13|1175.17
#2008-06-16|1200.25
#2008-06-17|1222.40
#2008-06-18|1223.86
#2008-06-19|1199.36
#2008-06-20|1182.82
#2008-06-23|1158.69
#2008-06-24|1162.20
#2008-06-25|1172.65
#2008-06-26|1169.55
#2008-06-27|1144.50
#2008-06-30|1138.04
#2008-07-01|1135.41
#2008-07-02|1131.48
#2008-07-03|1115.32
#2008-07-04| .
#2008-07-07|1083.21
#2008-07-08|1043.92
#2008-07-09|1068.82
#2008-07-10|1095.17
#2008-07-11|1118.83
#2008-07-14|1106.03
#2008-07-15|1060.91
#2008-07-16|1023.47
#2008-07-17|1022.36
#2008-07-18|1018.83
#2008-07-21|1073.46
#2008-07-22|1075.72
#2008-07-23|1120.09
#2008-07-24|1139.13
#2008-07-25|1119.01
#2008-07-28|1115.49
#2008-07-29|1076.41
#2008-07-30|1093.42
#2008-07-31|1107.38
#2008-08-01|1095.55
#2008-08-04|1086.46
#2008-08-05|1102.95
#2008-08-06|1148.96
#2008-08-07|1134.57
#2008-08-08|1124.95
#2008-08-11|1136.20
#2008-08-12|1117.77
#2008-08-13|1101.35
#2008-08-14|1109.73
#2008-08-15|1109.73
#2008-08-18|1098.97
#2008-08-19|1076.07
#2008-08-20|1075.45
#2008-08-21|1050.82
#2008-08-22|1015.58
#2008-08-25|1010.47
#2008-08-26| 998.94
#2008-08-27|1021.84
#2008-08-28|1010.79
#2008-08-29|1018.17
#2008-09-01| .
#2008-09-02| 914.31
#2008-09-03| 900.08
#2008-09-04| 941.12
#2008-09-05| 929.18
#2008-09-08|1046.06
#2008-09-09|1018.03
#2008-09-10|1031.11
#2008-09-11| 982.70
#2008-09-12|1010.59
#2008-09-15|1010.59
#2008-09-16| 890.39
#2008-09-17| 940.72
#2008-09-18| 851.49
#2008-09-19| 880.14
#2008-09-22| 899.26
#2008-09-23| 913.84
#2008-09-24| 906.72
#2008-09-25| 905.98
#2008-09-26| 881.86
#2008-09-29| 844.94
#2008-09-30| 828.10
#2008-10-01| 842.93
#2008-10-02| 813.71
#2008-10-03| 813.71
#2008-10-06| 756.19
#2008-10-07| 728.86
#2008-10-08| 653.34
#2008-10-09| 669.55
#2008-10-10| 666.93
#2008-10-13| 748.25
#2008-10-14| 825.97
#2008-10-15| 787.27
#2008-10-16| 620.70
#2008-10-17| 592.68
#2008-10-20| 615.88
#2008-10-21| 617.03
#2008-10-22| 569.40
#2008-10-23| 509.09
#2008-10-24| 474.64
#2008-10-27| 492.50
#2008-10-28| 492.12
#2008-10-29| 442.59
#2008-10-30| 557.89
#2008-10-31| 524.30
#2008-11-03| 560.89
#2008-11-04| 592.27
#2008-11-05| 625.07
#2008-11-06| 528.80
#2008-11-07| 560.42
#2008-11-10| 563.79
#2008-11-11| 546.50
#2008-11-12| 516.42
#2008-11-13| 474.03
#2008-11-14| 471.28
#2008-11-17| 478.34
#2008-11-18| 444.05
#2008-11-19| 431.97
#2008-11-20| 373.73
#2008-11-21| 395.90
#2008-11-24| 369.78
#2008-11-25| 379.85
#2008-11-26| 428.44
#2008-11-27| .
#2008-11-28| 462.72
#2008-12-01| 461.67
#2008-12-02| 449.57
#2008-12-03| 457.75
#2008-12-04| 437.58
#2008-12-05| 453.21
#2008-12-08| 498.20
#2008-12-09| 496.98
#2008-12-10| 540.17
#2008-12-11| 559.85
#2008-12-12| 496.50
#2008-12-15| 527.60
#2008-12-16| 542.00
#2008-12-17| 568.69
#2008-12-18| 582.05
#2008-12-19| 581.01
#2008-12-22| 570.12
#2008-12-23| 537.84
#2008-12-24| 535.93
#2008-12-25| .
#2008-12-26| 537.93
#2008-12-29| 553.78
#2008-12-30| 554.41
#2008-12-31| 554.41
#2009-01-01| .
#2009-01-02| 535.95
#2009-01-05| 578.31
#2009-01-06| 586.51
#2009-01-07| 617.57
#2009-01-08| 586.22
#2009-01-09| 555.58
#2009-01-12| 535.06
#2009-01-13| 552.94
#2009-01-14| 574.82
#2009-01-15| 514.25
#2009-01-16| 536.94
#2009-01-19| .
#2009-01-20| 510.26
#2009-01-21| 492.03
#2009-01-22| 503.14
#2009-01-23| 483.86
#2009-01-26| 483.86
#2009-01-27| 483.86
#2009-01-28| 530.40
#2009-01-29| 534.00
#2009-01-30| 536.32
#2009-02-02| 513.04
#2009-02-03| 525.48
#2009-02-04| 535.87
#2009-02-05| 514.08
#2009-02-06| 531.10
#2009-02-09| 534.56
#2009-02-10| 533.11
#2009-02-11| 519.45
#2009-02-12| 494.09
#2009-02-13| 502.78
#2009-02-16| .
#2009-02-17| 445.46
#2009-02-18| 427.84
#2009-02-19| 424.32
#2009-02-20| 397.32
#2009-02-23| 415.08
#2009-02-24| 390.59
#2009-02-25| 390.73
#2009-02-26| 389.99
#2009-02-27| 400.00
#2009-03-02| 370.06
#2009-03-03| 372.98
#2009-03-04| 386.00
#2009-03-05| 371.81
#2009-03-06| 365.80
#2009-03-09| 370.98
#2009-03-10| 412.10
#2009-03-11| 444.80
#2009-03-12| 432.56
#2009-03-13| 432.20
#2009-03-16| 452.16
#2009-03-17| 497.07
#2009-03-18| 495.37
#2009-03-19| 494.30
#2009-03-20| 487.73
#2009-03-23| 515.74
#2009-03-24| 533.91
#2009-03-25| 545.99
#2009-03-26| 567.20
#2009-03-27| 541.94
#2009-03-30| 497.95
#2009-03-31| 502.51
#2009-04-01| 526.51
#2009-04-02| 575.22
#2009-04-03| 579.79
#2009-04-06| 604.73
#2009-04-07| 593.63
#2009-04-08| 555.28
#2009-04-09| 614.38
#2009-04-10| .
#2009-04-13| 625.40
#2009-04-14| 630.41
#2009-04-15| 605.53
#2009-04-16| 599.86
#2009-04-17| 594.31
#2009-04-20| 609.47
#2009-04-21| 593.12
#2009-04-22| 598.86
#2009-04-23| 594.50
#2009-04-24| 599.60
#2009-04-27| 584.46
#2009-04-28| 556.87
#2009-04-29| 589.31
#2009-04-30| 650.79
#2009-05-01| 650.79
#2009-05-04| 707.71
#2009-05-05| 707.71
#2009-05-06| 694.88
#2009-05-07| 712.38
#2009-05-08| 735.48
#2009-05-11| 747.04
#2009-05-12| 722.60
#2009-05-13| 724.95
#2009-05-14| 684.37
#2009-05-15| 714.77
#2009-05-18| 715.01
#2009-05-19| 751.93
#2009-05-20| 749.25
#2009-05-21| 752.48
#2009-05-22| 740.24
#2009-05-25| .
#2009-05-26| 695.12
#2009-05-27| 685.71
#2009-05-28| 707.52
#2009-05-29| 701.28
#2009-06-01| 742.07
#2009-06-02| 733.46
#2009-06-03| 727.25
#2009-06-04| 686.26
#2009-06-05| 704.65
#2009-06-08| 693.48
#2009-06-09| 678.89
#2009-06-10| 720.57
#2009-06-11| 721.15
#2009-06-12| 722.32
#2009-06-15| 704.25
#2009-06-16| 702.85
#2009-06-17| 685.78
#2009-06-18| 678.01
#2009-06-19| 687.66
#2009-06-22| 706.24
#2009-06-23| 673.67
#2009-06-24| 676.28
#2009-06-25| 686.96
#2009-06-26| 689.12
#2009-06-29| 683.08
#2009-06-30| 695.68
#2009-07-01| 735.20
#2009-07-02| 734.62
#2009-07-03| .
#2009-07-06| 736.24
#2009-07-07| 730.55
#2009-07-08| 724.11
#2009-07-09| 731.08
#2009-07-10| 739.83
#2009-07-13| 692.12
#2009-07-14| 715.68
#2009-07-15| 757.21
#2009-07-16| 771.41
#2009-07-17| 777.48
#2009-07-20| 813.60
#2009-07-21| 820.53
#2009-07-22| 816.04
#2009-07-23| 824.11
#2009-07-24| 822.22
#2009-07-27| 844.28
#2009-07-28| 859.47
#2009-07-29| 871.51
#2009-07-30| 872.79
#2009-07-31| 891.32
#2009-08-03| 905.72
#2009-08-04| 892.25
#2009-08-05| 895.41
#2009-08-06| 910.42
#2009-08-07| 922.82
#2009-08-10| 918.37
#2009-08-11| 901.93
#2009-08-12| 874.79
#2009-08-13| 874.52
#2009-08-14| 899.38
#2009-08-17| 848.30
#2009-08-18| 847.17
#2009-08-19| 833.48
#2009-08-20| 879.40
#2009-08-21| 882.64
#2009-08-24| 914.20
#2009-08-25| 897.54
#2009-08-26| 904.50
#2009-08-27| 882.44
#2009-08-28| 886.57
#2009-08-31| 865.37
#2009-09-01| 889.69
#2009-09-02| 880.67
#2009-09-03| 915.98
#2009-09-04| 921.00
#2009-09-07| .
#2009-09-08| 913.11
#2009-09-09| 910.76
#2009-09-10| 945.66
#2009-09-11| 969.86
#2009-09-14| 969.56
#2009-09-15| 990.59
#2009-09-16|1021.39
#2009-09-17|1025.64
#2009-09-18|1021.61
#2009-09-21|1020.28
#2009-09-22|1023.52
#2009-09-23|1025.88
#2009-09-24|1021.77
#2009-09-25|1011.20
#2009-09-28| 977.91
#2009-09-29|1011.10
#2009-09-30|1021.36
#2009-10-01|1017.97
#2009-10-02|1017.97
#2009-10-05| 985.65
#2009-10-06| 977.34
#2009-10-07| 997.89
#2009-10-08|1011.14
#2009-10-09|1033.06
#2009-10-12|1022.90
#2009-10-13|1008.75
#2009-10-14|1020.22
#2009-10-15|1041.63
#2009-10-16|1042.64
#2009-10-19|1039.59
#2009-10-20|1051.05
#2009-10-21|1034.41
#2009-10-22|1005.72
#2009-10-23|1012.80
#2009-10-26|1028.32
#2009-10-27|1018.80
#2009-10-28| 994.00
#2009-10-29| 972.71
#2009-10-30| 974.06
#2009-11-02| 958.38
#2009-11-03| 934.05
#2009-11-04| 963.54
#2009-11-05| 955.68
#2009-11-06| 975.35
#2009-11-09| 983.28
#2009-11-10| 988.72
#2009-11-11| 999.20
#2009-11-12| 981.89
#2009-11-13| 989.92
#2009-11-16|1001.76
#2009-11-17|1007.67
#2009-11-18|1023.76
#2009-11-19|1032.84
#2009-11-20|1029.32
#2009-11-23|1036.76
#2009-11-24|1022.09
#2009-11-25|1017.81
#2009-11-26| .
#2009-11-27| 901.87
#2009-11-30| 947.68
#2009-12-01| 960.61
#2009-12-02| 985.61
#2009-12-03| 998.18
#2009-12-04|1002.41
#2009-12-07|1005.77
#2009-12-08| 997.08
#2009-12-09| 986.84
#2009-12-10| 995.17
#2009-12-11| 992.56
#2009-12-14|1007.35
#2009-12-15|1007.20
#2009-12-16| 997.63
#2009-12-17| 970.62
#2009-12-18| 954.16
#2009-12-21| 944.46
#2009-12-22| 953.03
#2009-12-23| 946.34
#2009-12-24| 964.63
#2009-12-25| .
#2009-12-28| 973.01
#2009-12-29| 957.34
#2009-12-30| 955.61
#2009-12-31| 955.61
#2010-01-01| .
#2010-01-04| 979.89
#2010-01-05| 992.82
#2010-01-06|1008.13
#2010-01-07| 994.94
#2010-01-08|1008.29
#2010-01-11|1042.48
#2010-01-12|1030.43
#2010-01-13|1010.57
#2010-01-14|1009.96
#2010-01-15|1006.04
#2010-01-18| .
#2010-01-19| 998.57
#2010-01-20| 980.96
#2010-01-21| 982.98
#2010-01-22| 939.67
#2010-01-25| 923.70
#2010-01-26| 905.25
#2010-01-27| 890.66
#2010-01-28| 917.22
#2010-01-29| 886.73
#2010-02-01| 894.89
#2010-02-02| 898.33
#2010-02-03| 923.33
#2010-02-04| 915.29
#2010-02-05| 858.65
#2010-02-08| 832.06
#2010-02-09| 861.54
#2010-02-10| 871.07
#2010-02-11| 896.49
#2010-02-12| 897.59
#2010-02-15| .
#2010-02-16| 893.01
#2010-02-17| 923.77
#2010-02-18| 909.42
#2010-02-19| 882.00
#2010-02-22| 917.03
#2010-02-23| 918.13
#2010-02-24| 907.44
#2010-02-25| 877.46
#2010-02-26| 879.52
#2010-03-01| 879.52
#2010-03-02| 907.41
#2010-03-03| 926.21
#2010-03-04| 925.92
#2010-03-05| 933.44
#2010-03-08| 959.85
#2010-03-09| 957.70
#2010-03-10| 953.99
#2010-03-11| 952.92
#2010-03-12| 962.33
#2010-03-15| 944.93
#2010-03-16| 946.85
#2010-03-17| 974.53
#2010-03-18| 961.70
#2010-03-19| 960.98
#2010-03-22| 947.39
#2010-03-23| 953.62
#2010-03-24| 948.68
#2010-03-25| 949.09
#2010-03-26| 960.61
#2010-03-29| 959.59
#2010-03-30| 992.19
#2010-03-31| 983.53
#2010-04-01|1004.40
#2010-04-02| .
#2010-04-05|1002.84
#2010-04-06|1007.69
#2010-04-07| 998.46
#2010-04-08| 991.53
#2010-04-09|1000.11
#2010-04-12|1020.70
#2010-04-13|1009.58
#2010-04-14|1055.43
#2010-04-15|1086.29
#2010-04-16|1075.74
#2010-04-19|1043.33
#2010-04-20|1045.39
#2010-04-21|1064.57
#2010-04-22|1051.82
#2010-04-23|1052.15
#2010-04-26|1072.06
#2010-04-27|1061.46
#2010-04-28|1025.95
#2010-04-29|1024.49
#2010-04-30|1039.74
#2010-05-03|1027.11
#2010-05-04|1022.40
#2010-05-05|1022.40
#2010-05-06| 959.98
#2010-05-07| 911.33
#2010-05-10| 962.87
#2010-05-11| 949.07
#2010-05-12| 924.58
#2010-05-13| 970.06
#2010-05-14| 957.91
#2010-05-17| 899.88
#2010-05-18| 906.79
#2010-05-19| 889.18
#2010-05-20| 864.20
#2010-05-21| 864.20
#2010-05-24| 862.20
#2010-05-25| 803.30
#2010-05-26| 790.21
#2010-05-27| 827.58
#2010-05-28| 859.91
#2010-05-31| .
#2010-06-01| 847.86
#2010-06-02| 847.86
#2010-06-03| 909.13
#2010-06-04| 894.24
#2010-06-07| 842.72
#2010-06-08| 861.36
#2010-06-09| 856.35
#2010-06-10| 852.43
#2010-06-11| 865.37
#2010-06-14| 888.83
#2010-06-15| 880.33
#2010-06-16| 898.74
#2010-06-17| 890.22
#2010-06-18| 900.02
#2010-06-21| 934.84
#2010-06-22| 917.25
#2010-06-23| 910.18
#2010-06-24| 918.93
#2010-06-25| 895.23
#2010-06-28| 911.14
#2010-06-29| 883.87
#2010-06-30| 865.89
#2010-07-01| 850.12
#2010-07-02| 851.03
#2010-07-05| .
#2010-07-06| 851.00
#2010-07-07| 846.92
#2010-07-08| 884.94
#2010-07-09| 920.23
#2010-07-12| 916.87
#2010-07-13| 911.11
#2010-07-14| 938.88
#2010-07-15| 933.95
#2010-07-16| 914.62
#2010-07-19| 893.62
#2010-07-20| 898.93
#2010-07-21| 891.98
#2010-07-22| 887.60
#2010-07-23| 932.07
#2010-07-26| 942.87
#2010-07-27| 944.75
#2010-07-28| 958.27
#2010-07-29| 964.69
#2010-07-30| 951.97
#2010-08-02| 969.10
#2010-08-03| 965.56
#2010-08-04| 963.48
#2010-08-05| 955.12
#2010-08-06| 968.87
#2010-08-09| 977.23
#2010-08-10| 961.94
#2010-08-11| 939.59
#2010-08-12| 909.35
#2010-08-13| 914.48
#2010-08-16| 899.31
#2010-08-17| 913.91
#2010-08-18| 918.57
#2010-08-19| 930.33
#2010-08-20| 910.30
#2010-08-23| 907.50
#2010-08-24| 899.11
#2010-08-25| 883.67
#2010-08-26| 880.44
#2010-08-27| 874.32
#2010-08-30| 902.96
#2010-08-31| 883.27
#2010-09-01| 901.72
#2010-09-02| 893.46
#2010-09-03| 895.42
#2010-09-06| .
#2010-09-07| 898.23
#2010-09-08| 891.95
#2010-09-09| 897.21
#2010-09-10| 916.69
#2010-09-13| 924.03
#2010-09-14| 934.09
#2010-09-15| 939.00
#2010-09-16| 925.98
#2010-09-17| 937.41
#2010-09-20| 948.77
#2010-09-21| 948.77
#2010-09-22| 948.77
#2010-09-23| 948.77
#2010-09-24| 957.82
#2010-09-27| 965.57
#2010-09-28| 957.38
#2010-09-29| 965.14
#2010-09-30| 968.05
#2010-10-01| 999.48
#2010-10-04|1022.71
#2010-10-05|1026.55
#2010-10-06|1039.85
#2010-10-07|1040.79
#2010-10-08|1034.27
#2010-10-11|1031.48
#2010-10-12|1018.01
#2010-10-13|1039.41
#2010-10-14|1052.69
#2010-10-15|1052.21
#2010-10-18|1026.18
#2010-10-19|1000.48
#2010-10-20|1017.22
#2010-10-21| 994.47
#2010-10-22| 999.41
#2010-10-25|1016.39
#2010-10-26|1013.46
#2010-10-27| 992.73
#2010-10-28| 994.67
#2010-10-29| 977.74
#2010-11-01| 999.40
#2010-11-02| 995.62
#2010-11-03|1009.57
#2010-11-04|1019.52
#2010-11-05|1028.26
#2010-11-08|1020.20
#2010-11-09|1019.07
#2010-11-10|1026.27
#2010-11-11| 995.38
#2010-11-12| 972.20
#2010-11-15| 982.59
#2010-11-16| 967.41
#2010-11-17| 949.95
#2010-11-18| 968.97
#2010-11-19| 971.84
#2010-11-22| 980.54
#2010-11-23| 973.91
#2010-11-24| 980.24
#2010-11-25| .
#2010-11-26| 968.25
#2010-11-29| 969.06
#2010-11-30| 966.01
#2010-12-01| 976.73
#2010-12-02| 984.28
#2010-12-03| 992.16
#2010-12-06|1017.45
#2010-12-07|1017.90
#2010-12-08|1006.88
#2010-12-09|1031.06
#2010-12-10|1031.23
#2010-12-13|1045.14
#2010-12-14|1049.74
#2010-12-15|1046.90
#2010-12-16|1044.58
#2010-12-17|1068.38
#2010-12-20|1086.30
#2010-12-21|1076.44
#2010-12-22|1071.62
#2010-12-23|1077.49
#2010-12-24| .
#2010-12-27|1088.73
#2010-12-28|1082.65
#2010-12-29|1101.43
#2010-12-30|1125.04
#2010-12-31|1125.04
#2011-01-03|1149.76
#2011-01-04|1161.49
#2011-01-05|1138.51
#2011-01-06|1126.65
#2011-01-07|1132.01
#2011-01-10|1123.07
#2011-01-11|1128.05
#2011-01-12|1125.46
#2011-01-13|1154.60
#2011-01-14|1174.00
#2011-01-17| .
#2011-01-18|1154.51
#2011-01-19|1170.15
#2011-01-20|1150.04
#2011-01-21|1117.87
#2011-01-24|1121.64
#2011-01-25|1123.86
#2011-01-26|1136.78
#2011-01-27|1129.63
#2011-01-28|1134.59
#2011-01-31|1108.17
#2011-02-01|1123.94
#2011-02-02|1123.94
#2011-02-03|1123.94
#2011-02-04|1123.94
#2011-02-07|1157.52
#2011-02-08|1159.28
#2011-02-09|1139.46
#2011-02-10|1109.21
#2011-02-11|1074.15
#2011-02-14|1101.45
#2011-02-15|1092.81
#2011-02-16|1085.54
#2011-02-17|1074.28
#2011-02-18|1096.94
#2011-02-21| .
#2011-02-22|1068.25
#2011-02-23|1071.36
#2011-02-24|1055.24
#2011-02-25|1057.58
#2011-02-28|1047.14
#2011-03-01|1047.14
#2011-03-02|1041.73
#2011-03-03|1077.31
#2011-03-04|1111.95
#2011-03-07|1094.64
#2011-03-08|1110.60
#2011-03-09|1123.61
#2011-03-10|1100.49
#2011-03-11|1081.82
#2011-03-14|1058.30
#2011-03-15|1027.75
#2011-03-16|1061.15
#2011-03-17|1057.48
#2011-03-18|1074.80
#2011-03-21|1078.54
#2011-03-22|1072.96
#2011-03-23|1061.98
#2011-03-24|1069.86
#2011-03-25|1091.68
#2011-03-28|1087.16
#2011-03-29|1090.30
#2011-03-30|1115.36
#2011-03-31|1148.49
#2011-04-01|1163.94
#2011-04-04|1189.42
#2011-04-05|1179.57
#2011-04-06|1159.21
#2011-04-07|1159.03
#2011-04-08|1158.16
#2011-04-11|1141.45
#2011-04-12|1120.88
#2011-04-13|1133.23
#2011-04-14|1128.69
#2011-04-15|1125.31
#2011-04-18|1102.52
#2011-04-19|1088.22
#2011-04-20|1127.97
#2011-04-21|1114.03
#2011-04-22| .
#2011-04-25|1122.00
#2011-04-26|1117.19
#2011-04-27|1147.21
#2011-04-28|1146.40
#2011-04-29|1184.03
#2011-05-02|1193.17
#2011-05-03|1185.32
#2011-05-04|1164.65
#2011-05-05|1164.65
#2011-05-06|1140.16
#2011-05-09|1130.77
#2011-05-10|1130.77
#2011-05-11|1151.04
#2011-05-12|1118.21
#2011-05-13|1083.78
#2011-05-16|1064.63
#2011-05-17|1074.22
#2011-05-18|1081.24
#2011-05-19|1061.43
#2011-05-20|1066.18
#2011-05-23|1039.26
#2011-05-24|1052.29
#2011-05-25|1036.12
#2011-05-26|1064.06
#2011-05-27|1068.67
#2011-05-30| .
#2011-05-31|1082.54
#2011-06-01|1103.04
#2011-06-02|1082.31
#2011-06-03|1105.71
#2011-06-06|1105.71
#2011-06-07|1108.16
#2011-06-08|1108.01
#2011-06-09|1082.08
#2011-06-10|1075.93
#2011-06-13|1078.73
#2011-06-14|1084.45
#2011-06-15|1086.28
#2011-06-16|1060.46
#2011-06-17|1041.66
#2011-06-20|1047.72
#2011-06-21|1089.88
#2011-06-22|1089.30
#2011-06-23|1088.83
#2011-06-24|1106.50
#2011-06-27|1088.77
#2011-06-28|1087.98
#2011-06-29|1109.27
#2011-06-30|1126.71
#2011-07-01|1133.17
#2011-07-04| .
#2011-07-05|1156.48
#2011-07-06|1166.75
#2011-07-07|1162.83
#2011-07-08|1158.79
#2011-07-11|1149.79
#2011-07-12|1119.82
#2011-07-13|1134.80
#2011-07-14|1135.48
#2011-07-15|1141.96
#2011-07-18|1130.38
#2011-07-19|1133.75
#2011-07-20|1159.97
#2011-07-21|1168.00
#2011-07-22|1186.24
#2011-07-25|1167.33
#2011-07-26|1191.14
#2011-07-27|1193.06
#2011-07-28|1179.07
#2011-07-29|1160.26
#2011-08-01|1177.02
#2011-08-02|1143.94
#2011-08-03|1106.37
#2011-08-04|1102.13
#2011-08-05|1065.89
#2011-08-08|1002.74
#2011-08-09| 945.35
#2011-08-10| 939.60
#2011-08-11| 924.46
#2011-08-12| 927.18
#2011-08-15| 927.18
#2011-08-16| 991.32
#2011-08-17| 998.58
#2011-08-18| 988.98
#2011-08-19| 933.34
#2011-08-22| 938.13
#2011-08-23| 949.81
#2011-08-24| 917.97
#2011-08-25| 914.17
#2011-08-26| 931.69
#2011-08-29| 959.13
#2011-08-30| 978.10
#2011-08-31|1007.00
#2011-09-01|1006.61
#2011-09-02| 989.66
#2011-09-05| .
#2011-09-06| 914.30
#2011-09-07| 946.66
#2011-09-08| 946.69
#2011-09-09| 920.69
#2011-09-12| 920.69
#2011-09-13| 920.69
#2011-09-14| 854.35
#2011-09-15| 835.51
#2011-09-16| 877.50
#2011-09-19| 858.89
#2011-09-20| 855.65
#2011-09-21| 863.51
#2011-09-22| 808.63
#2011-09-23| 754.56
#2011-09-26| 736.31
#2011-09-27| 799.37
#2011-09-28| 809.02
#2011-09-29| 831.21
#2011-09-30| 829.77
#2011-10-03| 829.77
#2011-10-04| 784.35
#2011-10-05| 775.28
#2011-10-06| 817.44
#2011-10-07| 851.04
#2011-10-10| 845.73
#2011-10-11| 861.14
#2011-10-12| 865.93
#2011-10-13| 891.12
#2011-10-14| 902.46
#2011-10-17| 911.98
#2011-10-18| 879.40
#2011-10-19| 893.26
#2011-10-20| 854.19
#2011-10-21| 861.54
#2011-10-24| 904.54
#2011-10-25| 913.44
#2011-10-26| 902.08
#2011-10-27| 937.48
#2011-10-28| 966.51
#2011-10-31| 946.21
#2011-11-01| 933.70
#2011-11-02| 912.71
#2011-11-03| 889.28
#2011-11-04| 932.10
#2011-11-07| 921.59
#2011-11-08| 902.74
#2011-11-09| 906.25
#2011-11-10| 837.87
#2011-11-11| 867.78
#2011-11-14| 883.15
#2011-11-15| 868.78
#2011-11-16| 845.98
#2011-11-17| 856.51
#2011-11-18| 832.06
#2011-11-21| 827.20
#2011-11-22| 828.46
#2011-11-23| 802.16
#2011-11-24| .
#2011-11-25| 806.88
#2011-11-28| 831.69
#2011-11-29| 849.80
#2011-11-30| 854.75
#2011-12-01| 901.20
#2011-12-02| 901.77
#2011-12-05| 898.67
#2011-12-06| 881.12
#2011-12-07| 893.23
#2011-12-08| 878.87
#2011-12-09| 845.78
#2011-12-12| 847.78
#2011-12-13| 823.67
#2011-12-14| 820.20
#2011-12-15| 799.73
#2011-12-16| 808.13
#2011-12-19| 776.65
#2011-12-20| 787.58
#2011-12-21| 833.51
#2011-12-22| 828.98
#2011-12-23| 838.45
#2011-12-26| .
#2011-12-27| 824.72
#2011-12-28| 822.67
#2011-12-29| 823.03
#2011-12-30| 823.03
#2012-01-02| .
#2012-01-03| 840.86
#2012-01-04| 830.80
#2012-01-05| 825.55
#2012-01-06| 812.17
#2012-01-09| 800.90
#2012-01-10| 816.05
#2012-01-11| 808.19
#2012-01-12| 818.80
#2012-01-13| 834.24
#2012-01-16| .
#2012-01-17| 868.37
#2012-01-18| 874.40
#2012-01-19| 885.99
#2012-01-20| 909.21
#2012-01-23| 909.21
#2012-01-24| 909.21
#2012-01-25| 912.09
#2012-01-26| 922.55
#2012-01-27| 943.13
#2012-01-30| 936.58
#2012-01-31| 938.01
#2012-02-01| 936.54
#2012-02-02| 965.27
#2012-02-03| 972.66
#2012-02-06| 983.78
#2012-02-07| 973.45
#2012-02-08| 985.20
#2012-02-09| 989.06
#2012-02-10| 967.75
#2012-02-13| 968.21
#2012-02-14| 964.37
#2012-02-15| 977.96
#2012-02-16| 946.73
#2012-02-17| 962.93
#2012-02-20| .
#2012-02-21| 956.67
#2012-02-22| 947.77
#2012-02-23| 940.83
#2012-02-24| 955.24
#2012-02-27| 945.17
#2012-02-28| 951.28
#2012-02-29| 958.17
#2012-03-01| 958.17
#2012-03-02| 962.96
#2012-03-05| 951.06
#2012-03-06| 940.84
#2012-03-07| 929.83
#2012-03-08| 954.23
#2012-03-09| 953.76
#2012-03-12| 945.01
#2012-03-13| 973.48
#2012-03-14| 986.94
#2012-03-15| 991.79
#2012-03-16| 988.71
#2012-03-19|1002.33
#2012-03-20| 990.91
#2012-03-21| 990.67
#2012-03-22|1000.13
#2012-03-23| 984.20
#2012-03-26| 975.37
#2012-03-27| 984.12
#2012-03-28| 976.65
#2012-03-29| 967.47
#2012-03-30| 962.20
#2012-04-02| 986.29
#2012-04-03| 994.61
#2012-04-04| 979.25
#2012-04-05| 974.88
#2012-04-06| .
#2012-04-09| 928.08
#2012-04-10| 932.41
#2012-04-11| 932.41
#2012-04-12| 935.29
#2012-04-13| 950.77
#2012-04-16| 930.91
#2012-04-17| 933.04
#2012-04-18| 934.22
#2012-04-19| 924.04
#2012-04-20| 914.59
#2012-04-23| 923.98
#2012-04-24| 914.82
#2012-04-25| 905.55
#2012-04-26| 904.69
#2012-04-27| 901.25
#2012-04-30| 891.63
#2012-05-01| 891.63
#2012-05-02| 908.89
#2012-05-03| 917.36
#2012-05-04| 921.10
#2012-05-07| 895.37
#2012-05-08| 911.21
#2012-05-09| 906.40
#2012-05-10| 901.44
#2012-05-11| 886.71
#2012-05-14| 883.76
#2012-05-15| 871.51
#2012-05-16| 848.78
#2012-05-17| 839.14
#2012-05-18| 801.83
#2012-05-21| 801.30
#2012-05-22| 827.91
#2012-05-23| 817.91
#2012-05-24| 814.50
#2012-05-25| 808.84
#2012-05-28| .
#2012-05-29| 825.19
#2012-05-30| 818.54
#2012-05-31| 821.87
#2012-06-01| 820.14
#2012-06-04| 797.60
#2012-06-05| 812.49
#2012-06-06| 812.49
#2012-06-07| 841.12
#2012-06-08| 831.90
#2012-06-11| 849.97
#2012-06-12| 838.71
#2012-06-13| 837.45
#2012-06-14| 849.47
#2012-06-15| 851.37
#2012-06-18| 870.63
#2012-06-19| 864.36
#2012-06-20| 872.03
#2012-06-21| 863.25
#2012-06-22| 836.20
#2012-06-25| 828.42
#2012-06-26| 829.15
#2012-06-27| 828.40
#2012-06-28| 829.03
#2012-06-29| 864.05
#2012-07-02| 863.66
#2012-07-03| 880.54
#2012-07-04| .
#2012-07-05| 873.55
#2012-07-06| 866.46
#2012-07-09| 854.84
#2012-07-10| 846.04
#2012-07-11| 850.04
#2012-07-12| 819.56
#2012-07-13| 825.70
#2012-07-16| 826.36
#2012-07-17| 835.91
#2012-07-18| 821.75
#2012-07-19| 816.36
#2012-07-20| 810.72
#2012-07-23| 786.51
#2012-07-24| 787.48
#2012-07-25| 770.44
#2012-07-26| 777.25
#2012-07-27| 806.96
#2012-07-30| 812.58
#2012-07-31| 836.17
#2012-08-01| 835.28
#2012-08-02| 826.01
#2012-08-03| 808.79
#2012-08-06| 823.57
#2012-08-07| 827.35
#2012-08-08| 839.68
#2012-08-09| 864.72
#2012-08-10| 867.06
#2012-08-13| 862.68
#2012-08-14| 873.36
#2012-08-15| 873.36
#2012-08-16| 871.27
#2012-08-17| 867.95
#2012-08-20| 870.01
#2012-08-21| 869.13
#2012-08-22| 863.75
#2012-08-23| 876.95
#2012-08-24| 850.50
#2012-08-27| 868.57
#2012-08-28| 862.93
#2012-08-29| 864.30
#2012-08-30| 850.04
#2012-08-31| 846.65
#2012-09-03| .
#2012-09-04| 851.57
#2012-09-05| 833.87
#2012-09-06| 840.15
#2012-09-07| 867.28
#2012-09-10| 864.84
#2012-09-11| 859.37
#2012-09-12| 873.40
#2012-09-13| 868.41
#2012-09-14| 921.14
#2012-09-17| 929.15
#2012-09-18| 928.43
#2012-09-19| 937.94
#2012-09-20| 924.43
#2012-09-21| 924.86
#2012-09-24| 906.72
#2012-09-25| 902.32
#2012-09-26| 893.96
#2012-09-27| 899.60
#2012-09-28| 907.39
#2012-10-01| 907.39
#2012-10-02| 901.57
#2012-10-03| 901.57
#2012-10-04| 896.37
#2012-10-05| 901.27
#2012-10-08| 889.72
#2012-10-09| 892.14
#2012-10-10| 874.59
#2012-10-11| 870.88
#2012-10-12| 877.40
#2012-10-15| 880.39
#2012-10-16| 884.37
#2012-10-17| 894.19
#2012-10-18| 900.81
#2012-10-19| 894.61
#2012-10-22| 893.85
#2012-10-23| 884.36
#2012-10-24| 883.46
#2012-10-25| 887.00
#2012-10-26| 878.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 890.98
#2012-11-01| 878.01
#2012-11-02| 888.91
#2012-11-05| 886.60
#2012-11-06| 894.22
#2012-11-07| 892.69
#2012-11-08| 869.75
#2012-11-09| 864.35
#2012-11-12| 858.00
#2012-11-13| 854.86
#2012-11-14| 857.22
#2012-11-15| 846.61
#2012-11-16| 841.01
#2012-11-19| 847.58
#2012-11-20| 849.97
#2012-11-21| 842.26
#2012-11-22| .
#2012-11-23| 842.88
#2012-11-26| 842.92
#2012-11-27| 851.02
#2012-11-28| 841.51
#2012-11-29| 861.15
#2012-11-30| 865.80
#2012-12-03| 863.53
#2012-12-04| 856.59
#2012-12-05| 864.41
#2012-12-06| 871.61
#2012-12-07| 873.53
#2012-12-10| 868.42
#2012-12-11| 885.40
#2012-12-12| 900.44
#2012-12-13| 917.11
#2012-12-14| 912.32
#2012-12-17| 911.99
#2012-12-18| 912.81
#2012-12-19| 912.81
#2012-12-20| 929.19
#2012-12-21| 935.20
#2012-12-24| 927.68
#2012-12-25| 927.68
#2012-12-26| 927.37
#2012-12-27| 924.79
#2012-12-28| 928.47
#2012-12-31| 928.47
#2013-01-01| 928.47
#2013-01-02| 953.40
#2013-01-03| 960.30
#2013-01-04| 959.92
#2013-01-07| 964.51
#2013-01-08| 954.97
#2013-01-09| 949.05
#2013-01-10| 948.11
#2013-01-11| 939.20
#2013-01-14| 951.91
#2013-01-15| 949.03
#2013-01-16| 949.56
#2013-01-17| 956.85
#2013-01-18| 977.98
#2013-01-21| 983.56
#2013-01-22| 984.40
#2013-01-23| 971.88
#2013-01-24| 969.37
#2013-01-25| 973.97
#2013-01-28| 982.25
#2013-01-29| 980.96
#2013-01-30| 977.36
#2013-01-31| 956.81
#2013-02-01| 956.31
#2013-02-04| 962.60
#2013-02-05| 943.22
#2013-02-06| 940.10
#2013-02-07| 937.76
#2013-02-08| 935.64
#2013-02-11| 935.64
#2013-02-12| 934.12
#2013-02-13| 957.43
#2013-02-14| 959.58
#2013-02-15| 962.96
#2013-02-18| 964.31
#2013-02-19| 965.55
#2013-02-20| 988.18
#2013-02-21| 974.26
#2013-02-22| 983.78
#2013-02-25| 984.44
#2013-02-26| 971.72
#2013-02-27| 973.02
#2013-02-28| 989.19
#2013-03-01| 989.19
#2013-03-04| 976.20
#2013-03-05| 977.39
#2013-03-06| 984.31
#2013-03-07| 973.21
#2013-03-08| 974.24
#2013-03-11| 969.37
#2013-03-12| 959.56
#2013-03-13| 949.10
#2013-03-14| 935.36
#2013-03-15| 928.46
#2013-03-18| 922.18
#2013-03-19| 918.34
#2013-03-20| 900.11
#2013-03-21| 891.50
#2013-03-22| 888.40
#2013-03-25| 916.63
#2013-03-26| 920.77
#2013-03-27| 922.90
#2013-03-28| 920.40
#2013-03-29| 929.12
#2013-04-01| 924.88
#2013-04-02| 908.52
#2013-04-03| 907.00
#2013-04-04| 895.91
#2013-04-05| 873.61
#2013-04-08| 864.60
#2013-04-09| 861.08
#2013-04-10| 879.04
#2013-04-11| 895.86
#2013-04-12| 882.74
#2013-04-15| 883.04
#2013-04-16| 886.99
#2013-04-17| 881.38
#2013-04-18| 864.67
#2013-04-19| 879.60
#2013-04-22| 892.60
#2013-04-23| 886.58
#2013-04-24| 904.33
#2013-04-25| 909.67
#2013-04-26| 902.79
#2013-04-29| 898.76
#2013-04-30| 907.32
#2013-05-01| 907.32
#2013-05-02| 893.54
#2013-05-03| 886.01
#2013-05-06| 888.48
#2013-05-07| 888.70
#2013-05-08| 902.16
#2013-05-09| 918.76
#2013-05-10| 895.40
#2013-05-13| 892.54
#2013-05-14| 902.75
#2013-05-15| 903.22
#2013-05-16| 917.14
#2013-05-17| 917.14
#2013-05-20| 916.96
#2013-05-21| 916.90
#2013-05-22| 923.38
#2013-05-23| 897.98
#2013-05-24| 915.22
#2013-05-27| 919.97
#2013-05-28| 917.47
#2013-05-29| 926.41
#2013-05-30| 925.51
#2013-05-31| 915.29
#2013-06-03| 916.31
#2013-06-04| 917.48
#2013-06-05| 904.24
#2013-06-06| 904.24
#2013-06-07| 898.43
#2013-06-10| 898.04
#2013-06-11| 889.59
#2013-06-12| 882.02
#2013-06-13| 860.72
#2013-06-14| 870.91
#2013-06-17| 876.93
#2013-06-18| 875.73
#2013-06-19| 873.13
#2013-06-20| 850.73
#2013-06-21| 831.08
#2013-06-24| 814.32
#2013-06-25| 808.43
#2013-06-26| 816.26
#2013-06-27| 831.21
#2013-06-28| 848.88
#2013-07-01| 854.07
#2013-07-02| 859.66
#2013-07-03| 837.55
#2013-07-04| 843.49
#2013-07-05| 844.92
#2013-07-08| 842.78
#2013-07-09| 856.93
#2013-07-10| 860.45
#2013-07-11| 891.68
#2013-07-12| 888.85
#2013-07-15| 887.26
#2013-07-16| 889.54
#2013-07-17| 893.39
#2013-07-18| 877.66
#2013-07-19| 881.31
#2013-07-22| 883.56
#2013-07-23| 906.55
#2013-07-24| 909.81
#2013-07-25| 903.06
#2013-07-26| 905.91
#2013-07-29| 904.83
#2013-07-30| 908.69
#2013-07-31| 902.24
#2013-08-01| 912.67
#2013-08-02| 914.85
#2013-08-05| 918.67
#2013-08-06| 910.86
#2013-08-07| 900.05
#2013-08-08| 909.00
#2013-08-09| 908.15
#2013-08-12| 902.17
#2013-08-13| 912.13
#2013-08-14| 906.40
#2013-08-15| 906.40
#2013-08-16| 904.24
#2013-08-19| 898.19
#2013-08-20| 889.07
#2013-08-21| 881.74
#2013-08-22| 866.45
#2013-08-23| 872.41
#2013-08-26| 875.97
#2013-08-27| 871.30
#2013-08-28| 862.11
#2013-08-29| 885.18
#2013-08-30| 901.08
#2013-09-02| 906.78
#2013-09-03| 926.32
#2013-09-04| 929.09
#2013-09-05| 929.11
#2013-09-06| 929.80
#2013-09-09| 948.51
#2013-09-10| 959.64
#2013-09-11| 964.72
#2013-09-12| 965.74
#2013-09-13| 955.25
#2013-09-16| 967.57
#2013-09-17| 971.69
#2013-09-18| 971.69
#2013-09-19| 971.69
#2013-09-20| 971.69
#2013-09-23| 994.83
#2013-09-24| 991.97
#2013-09-25| 977.44
#2013-09-26| 982.87
#2013-09-27| 982.89
#2013-09-30| 971.30
#2013-10-01| 976.45
#2013-10-02| 977.77
#2013-10-03| 977.77
#2013-10-04| 988.04
#2013-10-07| 985.11
#2013-10-08| 981.92
#2013-10-09| 981.92
#2013-10-10| 969.13
#2013-10-11| 997.77
#2013-10-14| 996.79
#2013-10-15|1011.20
#2013-10-16|1023.25
#2013-10-17|1036.93
#2013-10-18|1056.52
#2013-10-21|1053.52
#2013-10-22|1047.18
#2013-10-23|1034.71
#2013-10-24|1040.34
#2013-10-25|1029.80
#2013-10-28|1032.94
#2013-10-29|1035.56
#2013-10-30|1047.58
#2013-10-31|1033.30
#2013-11-01|1031.87
#2013-11-04|1007.73
#2013-11-05|1008.67
#2013-11-06|1008.68
#2013-11-07|1001.75
#2013-11-08| 992.30
#2013-11-11| 981.89
#2013-11-12| 987.15
#2013-11-13| 966.73
#2013-11-14| 965.62
#2013-11-15|1003.84
#2013-11-18|1004.62
#2013-11-19|1021.17
#2013-11-20|1009.08
#2013-11-21| 993.22
#2013-11-22|1001.71
#2013-11-25|1002.90
#2013-11-26|1007.36
#2013-11-27|1007.26
#2013-11-28|1015.06
#2013-11-29|1013.61
#2013-12-02|1018.59
#2013-12-03|1013.85
#2013-12-04| 999.62
#2013-12-05| 991.81
#2013-12-06| 992.99
#2013-12-09|1013.97
#2013-12-10|1015.74
#2013-12-11|1001.46
#2013-12-12| 993.78
#2013-12-13| 999.14
#2013-12-16| 995.59
#2013-12-17|1001.94
#2013-12-18|1020.89
#2013-12-19|1014.41
#2013-12-20|1023.66
#2013-12-23|1033.29
#2013-12-24|1039.45
#2013-12-25|1039.45
#2013-12-26|1045.68
#2013-12-27|1042.67
#2013-12-30|1058.13
#2013-12-31|1058.13
#2014-01-01|1058.13
#2014-01-02|1053.36
#2014-01-03|1021.38
#2014-01-06|1012.09
#2014-01-07|1004.49
#2014-01-08|1011.53
#2014-01-09|1018.35
#2014-01-10|1000.00
#2014-01-13|1010.14
#2014-01-14| 995.80
#2014-01-15|1000.92
#2014-01-16| 996.03
#2014-01-17| 989.19
#2014-01-20| 986.15
#2014-01-21| 992.29
#2014-01-22| 993.06
#2014-01-23| 971.13
#2014-01-24| 973.13
#2014-01-27| 957.21
#2014-01-28| 952.33
#2014-01-29| 991.39
#2014-01-30| 991.39
#2014-01-31| 993.64
#2014-02-03| 961.39
#2014-02-04| 941.29
#2014-02-05| 949.48
#2014-02-06| 949.88
#2014-02-07| 956.48
#2014-02-10| 944.10
#2014-02-11| 947.06
#2014-02-12| 964.39
#2014-02-13| 948.04
#2014-02-14| 957.05
#2014-02-17| 988.47
#2014-02-18| 982.14
#2014-02-19| 978.83
#2014-02-20| 963.57
#2014-02-21| 978.81
#2014-02-24| 976.47
#2014-02-25| 986.25
#2014-02-26| 992.12
#2014-02-27| 987.98
#2014-02-28| 995.48
#2014-03-03| 980.16
#2014-03-04| 976.34
#2014-03-05| 985.20
#2014-03-06| 997.97
#2014-03-07| 991.39
#2014-03-10| 970.37
#2014-03-11| 981.39
#2014-03-12| 962.04
#2014-03-13| 958.29
#2014-03-14| 945.74
#2014-03-17| 958.35
#2014-03-18| 957.86
#2014-03-19| 960.71
#2014-03-20| 940.45
#2014-03-21| 943.93
#2014-03-24| 953.00
#2014-03-25| 954.98
#2014-03-26| 979.60
#2014-03-27| 980.02
#2014-03-28| 986.71
#2014-03-31| 992.51
#2014-04-01| 998.25
#2014-04-02| 997.36
#2014-04-03| 984.72
#2014-04-04| 990.04
#2014-04-07| 986.28
#2014-04-08| 994.11
#2014-04-09|1018.59
#2014-04-10|1026.77
#2014-04-11|1025.78
#2014-04-14|1020.29
#2014-04-15|1012.71
#2014-04-16|1009.79
#2014-04-17|1013.18
#2014-04-18|1015.50
#2014-04-21|1010.61
#2014-04-22|1007.95
#2014-04-23|1005.89
#2014-04-24|1002.11
#2014-04-25| 984.42
#2014-04-28| 988.12
#2014-04-29| 990.50
#2014-04-30| 993.36
#2014-05-01| 993.36
#2014-05-02|1000.03
#2014-05-05|1000.03
#2014-05-06|1000.03
#2014-05-07| 995.91
#2014-05-08|1005.24
#2014-05-09|1008.78
#2014-05-12|1007.50
#2014-05-13|1020.89
#2014-05-14|1040.60
#2014-05-15|1046.40
#2014-05-16|1050.12
#2014-05-19|1061.86
#2014-05-20|1047.04
#2014-05-21|1028.12
#2014-05-22|1042.01
#2014-05-23|1044.04
#2014-05-26|1039.52
#2014-05-27|1029.86
#2014-05-28|1038.29
#2014-05-29|1037.52
#2014-05-30|1017.90
#2014-06-02|1021.29
#2014-06-03|1024.71
#2014-06-04|1024.71
#2014-06-05|1021.66
#2014-06-06|1021.66
#2014-06-09|1036.97
#2014-06-10|1044.21
#2014-06-11|1058.36
#2014-06-12|1049.59
#2014-06-13|1039.19
#2014-06-16|1037.14
#2014-06-17|1034.33
#2014-06-18|1026.01
#2014-06-19|1030.61
#2014-06-20|1013.70
#2014-06-23|1019.49
#2014-06-24|1032.12
#2014-06-25|1021.61
#2014-06-26|1037.92
#2014-06-27|1037.34
#2014-06-30|1042.79
#2014-07-01|1035.52
#2014-07-02|1046.05
#2014-07-03|1043.27
#2014-07-04|1040.97
#2014-07-07|1043.12
#2014-07-08|1043.78
#2014-07-09|1044.21
#2014-07-10|1043.41
#2014-07-11|1030.17
#2014-07-14|1032.84
#2014-07-15|1031.76
#2014-07-16|1027.49
#2014-07-17|1034.74
#2014-07-18|1023.53
#2014-07-21|1033.74
#2014-07-22|1044.57
#2014-07-23|1054.55
#2014-07-24|1046.19
#2014-07-25|1058.58
#2014-07-28|1090.86
#2014-07-29|1111.30
#2014-07-30|1130.86
#2014-07-31|1135.75
#2014-08-01|1128.29
#2014-08-04|1127.79
#2014-08-05|1129.85
#2014-08-06|1132.21
#2014-08-07|1131.35
#2014-08-08|1111.34
#2014-08-11|1124.87
#2014-08-12|1139.25
#2014-08-13|1142.30
#2014-08-14|1164.28
#2014-08-15|1164.28
#2014-08-18|1158.34
#2014-08-19|1173.16
#2014-08-20|1166.09
#2014-08-21|1137.57
#2014-08-22|1159.47
#2014-08-25|1158.52
#2014-08-26|1167.86
#2014-08-27|1193.61
#2014-08-28|1184.70
#2014-08-29|1180.01
#2014-09-01|1180.42
#2014-09-02|1170.80
#2014-09-03|1194.43
#2014-09-04|1191.70
#2014-09-05|1176.88
#2014-09-08|1176.88
#2014-09-09|1176.88
#2014-09-10|1176.88
#2014-09-11|1147.51
#2014-09-12|1153.82
#2014-09-15|1126.35
#2014-09-16|1133.03
#2014-09-17|1139.61
#2014-09-18|1137.24
#2014-09-19|1132.01
#2014-09-22|1130.55
#2014-09-23|1140.03
#2014-09-24|1138.16
#2014-09-25|1127.92
#2014-09-26|1098.84
#2014-09-29|1093.60
#2014-09-30|1079.21
#2014-10-01|1051.18
#2014-10-02|1057.16
#2014-10-03|1057.16
#2014-10-06|1051.64
#2014-10-07|1059.85
#2014-10-08|1044.78
#2014-10-09|1044.78
#2014-10-10|1050.82
#2014-10-13|1059.96
#2014-10-14|1054.46
#2014-10-15|1049.79
#2014-10-16|1045.65
#2014-10-17|1041.26
#2014-10-20|1054.57
#2014-10-21|1042.82
#2014-10-22|1073.64
#2014-10-23|1055.33
#2014-10-24|1050.52
#2014-10-27|1076.29
#2014-10-28|1079.68
#2014-10-29|1124.91
#2014-10-30|1119.18
#2014-10-31|1092.70
#2014-11-03|1084.76
#2014-11-04|1081.04
#2014-11-05|1078.10
#2014-11-06|1076.09
#2014-11-07|1058.25
#2014-11-10|1064.05
#2014-11-11|1054.65
#2014-11-12|1053.50
#2014-11-13|1050.51
#2014-11-14|1030.03
#2014-11-17|1043.72
#2014-11-18|1035.07
#2014-11-19|1037.15
#2014-11-20|1025.52
#2014-11-21|1025.06
#2014-11-24|1038.16
#2014-11-25|1044.42
#2014-11-26|1052.05
#2014-11-27|1049.92
#2014-11-28|1033.31
#2014-12-01|1014.56
#2014-12-02|1024.59
#2014-12-03|1019.69
#2014-12-04|1023.60
#2014-12-05|1022.58
#2014-12-08|1013.76
#2014-12-09|1018.95
#2014-12-10|1005.68
#2014-12-11| 996.80
#2014-12-12|1008.30
#2014-12-15|1001.79
#2014-12-16|1009.89
#2014-12-17|1003.67
#2014-12-18|1001.87
#2014-12-19| 999.36
#2014-12-22| 999.99
#2014-12-23| 997.99
#2014-12-24|1005.01
#2014-12-25|1005.01
#2014-12-26|1013.03
#2014-12-29| 987.01
#2014-12-30| 964.54
#2014-12-31| 964.54
#2015-01-01| 964.54
#2015-01-02| 959.03
#2015-01-05| 945.01
#2015-01-06| 948.58
#2015-01-07| 942.30
#2015-01-08| 973.50
#2015-01-09| 988.63
#2015-01-12| 973.01
#2015-01-13| 970.38
#2015-01-14| 982.94
#2015-01-15| 974.70
#2015-01-16| 960.85
#2015-01-19| 968.69
#2015-01-20| 960.00
#2015-01-21| 975.40
#2015-01-22| 974.24
#2015-01-23| 993.69
#2015-01-26|1005.75
#2015-01-27|1014.20
#2015-01-28| 993.81
#2015-01-29| 990.20
#2015-01-30| 974.94
#2015-02-02| 971.11
#2015-02-03| 981.05
#2015-02-04| 996.03
#2015-02-05| 962.95
#2015-02-06| 972.73
#2015-02-09| 955.32
#2015-02-10| 958.08
#2015-02-11| 959.54
#2015-02-12| 940.64
#2015-02-13| 957.42
#2015-02-16| 954.57
#2015-02-17| 950.61
#2015-02-18| 950.61
#2015-02-19| 950.61
#2015-02-20| 950.61
#2015-02-23| 949.42
#2015-02-24| 951.34
#2015-02-25| 967.07
#2015-02-26| 965.13
#2015-02-27| 964.43
#2015-03-02| 941.35
#2015-03-03| 950.89
#2015-03-04| 944.84
#2015-03-05| 939.55
#2015-03-06| 938.36
#2015-03-09| 924.61
#2015-03-10| 917.73
#2015-03-11| 892.53
#2015-03-12| 912.83
#2015-03-13| 906.11
#2015-03-16| 902.42
#2015-03-17| 931.17
#2015-03-18| 938.10
#2015-03-19| 955.36
#2015-03-20| 954.23
#2015-03-23| 963.19
#2015-03-24| 957.92
#2015-03-25| 946.80
#2015-03-26| 954.20
#2015-03-27| 955.62
#2015-03-30| 953.97
#2015-03-31| 962.36
#2015-04-01| 956.22
#2015-04-02| 961.26
#2015-04-03| 985.76
#2015-04-06| 974.69
#2015-04-07| 965.61
#2015-04-08| 961.16
#2015-04-09| 953.11
#2015-04-10| 979.67
#2015-04-13| 990.31
#2015-04-14|1034.33
#2015-04-15|1026.61
#2015-04-16|1044.49
#2015-04-17|1052.53
#2015-04-20|1059.13
#2015-04-21|1040.30
#2015-04-22|1046.62
#2015-04-23|1076.97
#2015-04-24|1095.29
#2015-04-27|1088.73
#2015-04-28|1085.47
#2015-04-29|1091.39
#2015-04-30|1079.15
#2015-05-01|1079.15
#2015-05-04|1096.35
#2015-05-05|1096.35
#2015-05-06|1079.75
#2015-05-07|1054.65
#2015-05-08|1048.25
#2015-05-11|1050.21
#2015-05-12|1052.08
#2015-05-13|1064.93
#2015-05-14|1075.69
#2015-05-15|1059.23
#2015-05-18|1057.71
#2015-05-19|1051.57
#2015-05-20|1059.85
#2015-05-21|1039.36
#2015-05-22|1067.14
#2015-05-25|1060.24
#2015-05-26|1037.25
#2015-05-27|1007.05
#2015-05-28|1011.01
#2015-05-29|1018.70
#2015-06-01| 995.95
#2015-06-02| 994.81
#2015-06-03|1002.15
#2015-06-04| 979.31
#2015-06-05| 972.63
#2015-06-08| 980.34
#2015-06-09| 979.56
#2015-06-10|1003.89
#2015-06-11|1005.78
#2015-06-12| 981.57
#2015-06-15| 969.29
#2015-06-16| 956.55
#2015-06-17| 957.88
#2015-06-18| 960.77
#2015-06-19| 962.32
#2015-06-22| 974.00
#2015-06-23| 987.89
#2015-06-24| 992.14
#2015-06-25| 987.69
#2015-06-26| 994.20
#2015-06-29| 969.23
#2015-06-30| 977.50
#2015-07-01| 972.91
#2015-07-02| 958.48
#2015-07-03| 965.15
#2015-07-06| 936.70
#2015-07-07| 944.98
#2015-07-08| 922.55
#2015-07-09| 925.94
#2015-07-10| 928.34
#2015-07-13| 950.31
#2015-07-14| 946.71
#2015-07-15| 925.92
#2015-07-16| 929.93
#2015-07-17| 915.55
#2015-07-20| 906.65
#2015-07-21| 908.26
#2015-07-22| 899.30
#2015-07-23| 894.96
#2015-07-24| 876.45
#2015-07-27| 884.71
#2015-07-28| 893.01
#2015-07-29| 892.49
#2015-07-30| 912.59
#2015-07-31| 919.64
#2015-08-03| 914.25
#2015-08-04| 927.18
#2015-08-05| 911.20
#2015-08-06| 915.68
#2015-08-07| 913.68
#2015-08-10| 927.12
#2015-08-11| 906.46
#2015-08-12| 894.83
#2015-08-13| 888.58
#2015-08-14| 888.58
#2015-08-17| 886.80
#2015-08-18| 894.37
#2015-08-19| 894.95
#2015-08-20| 883.87
#2015-08-21| 867.15
#2015-08-24| 836.86
#2015-08-25| 833.18
#2015-08-26| 850.09
#2015-08-27| 851.48
#2015-08-28| 876.07
#2015-08-31| 861.73
#2015-09-01| 860.10
#2015-09-02| 855.82
#2015-09-03| 836.97
#2015-09-04| 831.06
#2015-09-07| 816.03
#2015-09-08| 816.60
#2015-09-09| 852.92
#2015-09-10| 865.30
#2015-09-11| 857.74
#2015-09-14| 863.73
#2015-09-15| 865.04
#2015-09-16| 889.70
#2015-09-17| 904.83
#2015-09-18| 886.77
#2015-09-21| 871.18
#2015-09-22| 875.71
#2015-09-23| 853.13
#2015-09-24| 852.59
#2015-09-25| 847.89
#2015-09-28| 847.89
#2015-09-29| 847.89
#2015-09-30| 869.11
#2015-10-01| 878.77
#2015-10-02| 867.63
#2015-10-05| 873.56
#2015-10-06| 882.25
#2015-10-07| 880.02
#2015-10-08| 890.85
#2015-10-09| 890.85
#2015-10-12| 923.27
#2015-10-13| 914.31
#2015-10-14| 913.84
#2015-10-15| 937.96
#2015-10-16| 942.47
#2015-10-19| 955.56
#2015-10-20| 961.66
#2015-10-21| 965.74
#2015-10-22| 963.91
#2015-10-23| 984.32
#2015-10-26| 970.77
#2015-10-27| 969.30
#2015-10-28| 966.11
#2015-10-29| 947.05
#2015-10-30| 957.90
#2015-11-02| 965.45
#2015-11-03| 976.18
#2015-11-04| 975.50
#2015-11-05| 962.72
#2015-11-06| 950.42
#2015-11-09| 946.00
#2015-11-10| 933.76
#2015-11-11| 925.93
#2015-11-12| 931.85
#2015-11-13| 910.69
#2015-11-16| 882.99
#2015-11-17| 890.80
#2015-11-18| 880.63
#2015-11-19| 895.14
#2015-11-20| 895.78
#2015-11-23| 893.81
#2015-11-24| 905.40
#2015-11-25| 907.93
#2015-11-26| 903.98
#2015-11-27| 901.48
#2015-11-30| 881.03
#2015-12-01| 890.99
#2015-12-02| 879.71
#2015-12-03| 868.44
#2015-12-04| 870.74
#2015-12-07| 857.17
#2015-12-08| 844.22
#2015-12-09| 843.70
#2015-12-10| 853.90
#2015-12-11| 852.36
#2015-12-14| 844.20
#2015-12-15| 848.98
#2015-12-16| 870.43
#2015-12-17| 862.92
#2015-12-18| 852.25
#2015-12-21| 859.43
#2015-12-22| 864.35
#2015-12-23| 871.53
#2015-12-24| 874.25
#2015-12-25| 874.25
#2015-12-28| 868.09
#2015-12-29| 854.35
#2015-12-30| 843.05
#2015-12-31| 843.05
#2016-01-01| 843.05
#2016-01-04| 816.11
#2016-01-05| 821.70
#2016-01-06| 809.89
#2016-01-07| 794.37
#2016-01-08| 799.92
#2016-01-11| 779.96
#2016-01-12| 783.36
#2016-01-13| 801.54
#2016-01-14| 782.92
#2016-01-15| 764.57
#2016-01-18| 765.22
#2016-01-19| 753.90
#2016-01-20| 728.48
#2016-01-21| 727.54
#2016-01-22| 752.24
#2016-01-25| 759.48
#2016-01-26| 743.63
#2016-01-27| 754.98
#2016-01-28| 778.22
#2016-01-29| 794.87
#2016-02-01| 798.70
#2016-02-02| 782.80
#2016-02-03| 760.69
#2016-02-04| 787.38
#2016-02-05| 817.56
#2016-02-08| 817.56
#2016-02-09| 817.56
#2016-02-10| 817.56
#2016-02-11| 792.14
#2016-02-12| 778.17
#2016-02-15| 799.85
#2016-02-16| 798.16
#2016-02-17| 799.44
#2016-02-18| 801.67
#2016-02-19| 783.03
#2016-02-22| 777.35
#2016-02-23| 776.79
#2016-02-24| 780.56
#2016-02-25| 775.43
#2016-02-26| 775.74
#2016-02-29| 770.15
#2016-03-01| 770.46
#2016-03-02| 787.63
#2016-03-03| 804.28
#2016-03-04| 825.66
#2016-03-07| 837.72
#2016-03-08| 834.22
#2016-03-09| 823.28
#2016-03-10| 832.37
#2016-03-11| 838.76
#2016-03-14| 859.76
#2016-03-15| 851.49
#2016-03-16| 857.51
#2016-03-17| 876.44
#2016-03-18| 881.97
#2016-03-21| 883.03
#2016-03-22| 886.05
#2016-03-23| 881.81
#2016-03-24| 871.46
#2016-03-25| 867.22
#2016-03-28| 871.65
#2016-03-29| 879.43
#2016-03-30| 880.45
#2016-03-31| 892.52
#2016-04-01| 876.64
#2016-04-04| 878.44
#2016-04-05| 870.49
#2016-04-06| 870.23
#2016-04-07| 876.25
#2016-04-08| 867.88
#2016-04-11| 866.94
#2016-04-12| 872.80
#2016-04-13| 872.80
#2016-04-14| 905.88
#2016-04-15| 915.54
#2016-04-18| 895.79
#2016-04-19| 920.01
#2016-04-20| 921.11
#2016-04-21| 932.16
#2016-04-22| 929.43
#2016-04-25| 929.56
#2016-04-26| 917.62
#2016-04-27| 926.87
#2016-04-28| 922.92
#2016-04-29| 911.80
#2016-05-02| 897.66
#2016-05-03| 892.29
#2016-05-04| 876.35
#2016-05-05| 876.35
#2016-05-06| 876.35
#2016-05-09| 860.10
#2016-05-10| 861.31
#2016-05-11| 865.94
#2016-05-12| 863.76
#2016-05-13| 848.64
#2016-05-16| 842.59
#2016-05-17| 845.43
#2016-05-18| 839.75
#2016-05-19| 848.47
#2016-05-20| 836.75
#2016-05-23| 836.64
#2016-05-24| 821.55
#2016-05-25| 845.38
#2016-05-26| 841.59
#2016-05-27| 844.07
#2016-05-30| 830.12
#2016-05-31| 840.71
#2016-06-01| 834.17
#2016-06-02| 842.34
#2016-06-03| 838.52
#2016-06-06| 838.52
#2016-06-07| 862.77
#2016-06-08| 881.60
#2016-06-09| 881.43
#2016-06-10| 864.25
#2016-06-13| 846.13
#2016-06-14| 834.71
#2016-06-15| 820.80
#2016-06-16| 817.66
#2016-06-17| 817.31
#2016-06-20| 844.69
#2016-06-21| 842.36
#2016-06-22| 851.62
#2016-06-23| 862.50
#2016-06-24| 809.46
#2016-06-27| 796.42
#2016-06-28| 802.06
#2016-06-29| 818.56
#2016-06-30| 828.40
#2016-07-01| 839.25
#2016-07-04| 832.74
#2016-07-05| 818.65
#2016-07-06| 797.70
#2016-07-07| 811.69
#2016-07-08| 801.60
#2016-07-11| 822.61
#2016-07-12| 835.70
#2016-07-13| 841.65
#2016-07-14| 842.05
#2016-07-15| 863.12
#2016-07-18| 857.35
#2016-07-19| 860.45
#2016-07-20| 850.25
#2016-07-21| 857.78
#2016-07-22| 870.86
#2016-07-25| 891.59
#2016-07-26| 892.94
#2016-07-27| 895.90
#2016-07-28| 894.26
#2016-07-29| 891.32
#2016-08-01| 919.22
#2016-08-02| 911.34
#2016-08-03| 889.00
#2016-08-04| 894.58
#2016-08-05| 908.92
#2016-08-08| 929.19
#2016-08-09| 940.56
#2016-08-10| 950.39
#2016-08-11| 943.95
#2016-08-12| 940.72
#2016-08-15| 940.72
#2016-08-16| 942.10
#2016-08-17| 931.16
#2016-08-18| 938.60
#2016-08-19| 915.42
#2016-08-22| 902.27
#2016-08-23| 915.11
#2016-08-24| 906.17
#2016-08-25| 924.14
#2016-08-26| 917.59
#2016-08-29| 921.69
#2016-08-30| 934.22
#2016-08-31| 938.66
#2016-09-01| 952.65
#2016-09-02| 947.59
#2016-09-05| 969.47
#2016-09-06| 968.57
#2016-09-07| 987.49
#2016-09-08| 982.52
#2016-09-09| 977.33
#2016-09-12| 962.13
#2016-09-13| 935.83
#2016-09-14| 935.83
#2016-09-15| 935.83
#2016-09-16| 935.83
#2016-09-19| 938.41
#2016-09-20| 931.99
#2016-09-21| 944.63
#2016-09-22| 950.75
#2016-09-23| 964.48
#2016-09-26| 956.83
#2016-09-27| 965.61
#2016-09-28| 962.59
#2016-09-29| 964.31
#2016-09-30| 951.28
#2016-10-03| 951.28
#2016-10-04| 955.67
#2016-10-05| 944.32
#2016-10-06| 952.99
#2016-10-07| 946.77
#2016-10-10| 965.31
#2016-10-11| 970.54
#2016-10-12| 964.90
#2016-10-13| 941.62
#2016-10-14| 953.21
#2016-10-17| 958.01
#2016-10-18| 987.58
#2016-10-19| 996.65
#2016-10-20|1000.41
#2016-10-21| 993.37
#2016-10-24|1013.08
#2016-10-25|1018.16
#2016-10-26| 993.04
#2016-10-27| 995.44
#2016-10-28| 988.15
#2016-10-31| 993.46
#2016-11-01| 985.60
#2016-11-02| 967.84
#2016-11-03| 979.23
#2016-11-04| 971.87
#2016-11-07| 977.80
#2016-11-08| 972.62
#2016-11-09| 954.66
#2016-11-10| 987.21
#2016-11-11| 997.95
#2016-11-14| 988.73
#2016-11-15| 985.43
#2016-11-16| 971.35
#2016-11-17| 963.70
#2016-11-18| 964.40
#2016-11-21| 958.25
#2016-11-22| 959.87
#2016-11-23| 981.57
#2016-11-24| 976.20
#2016-11-25| 977.50
#2016-11-28| 979.53
#2016-11-29| 979.60
#2016-11-30| 974.45
#2016-12-01| 976.55
#2016-12-02| 973.15
#2016-12-05| 965.88
#2016-12-06| 970.38
#2016-12-07| 985.09
#2016-12-08|1026.02
#2016-12-09|1008.91
#2016-12-12|1011.22
#2016-12-13|1005.01
#2016-12-14|1008.69
#2016-12-15| 988.43
#2016-12-16|1001.40
#2016-12-19| 999.76
#2016-12-20| 989.34
#2016-12-21| 973.69
#2016-12-22| 970.26
#2016-12-23| 959.95
#2016-12-26| 962.91
#2016-12-27| 960.33
#2016-12-28| 938.92
#2016-12-29| 929.21
#2016-12-30| 929.21
#2017-01-02| 921.14
#2017-01-03| 936.86
#2017-01-04| 948.80
#2017-01-05| 946.43
#2017-01-06| 942.18
#2017-01-09| 923.93
#2017-01-10| 933.51
#2017-01-11| 938.67
#2017-01-12| 953.45
#2017-01-13| 956.67
#2017-01-16| 967.64
#2017-01-17| 988.99
#2017-01-18| 998.80
#2017-01-19| 981.98
#2017-01-20| 988.42
#2017-01-23| 978.35
#2017-01-24| 975.36
#2017-01-25| 985.51
#2017-01-26| 999.15
#2017-01-27|1001.44
#2017-01-30|1001.44
#2017-01-31| 997.84
#2017-02-01|1008.86
#2017-02-02|1013.91
#2017-02-03|1021.31
#2017-02-06|1036.94
#2017-02-07|1037.22
#2017-02-08|1031.25
#2017-02-09|1036.55
#2017-02-10|1045.28
#2017-02-13|1047.53
#2017-02-14|1061.98
#2017-02-15|1045.24
#2017-02-16|1032.00
#2017-02-17|1030.90
#2017-02-20|1022.53
#2017-02-21|1032.38
#2017-02-22|1031.49
#2017-02-23|1036.60
#2017-02-24|1041.55
#2017-02-27|1016.15
#2017-02-28|1033.89
#2017-03-01|1033.89
#2017-03-02|1041.34
#2017-03-03|1021.95
#2017-03-06|1013.73
#2017-03-07|1030.78
#2017-03-08|1041.09
#2017-03-09|1023.71
#2017-03-10|1032.02
#2017-03-13|1069.21
#2017-03-14|1084.52
#2017-03-15|1086.39
#2017-03-16|1093.75
#2017-03-17|1106.92
#2017-03-20|1104.91
#2017-03-21|1095.89
#2017-03-22|1073.42
#2017-03-23|1088.24
#2017-03-24|1091.49
#2017-03-27|1081.17
#2017-03-28|1078.37
#2017-03-29|1072.93
#2017-03-30|1065.55
#2017-03-31|1061.85
#2017-04-03|1068.72
#2017-04-04|1055.68
#2017-04-05|1064.23
#2017-04-06|1055.04
#2017-04-07|1050.60
#2017-04-10|1023.75
#2017-04-11|1020.21
#2017-04-12|1019.82
#2017-04-13|1053.71
#2017-04-14|1049.72
#2017-04-17|1065.30
#2017-04-18|1058.56
#2017-04-19|1058.59
#2017-04-20|1059.10
#2017-04-21|1070.24
#2017-04-24|1096.62
#2017-04-25|1102.76
#2017-04-26|1102.15
#2017-04-27|1093.61
#2017-04-28|1075.85
#2017-05-01|1075.85
#2017-05-02|1096.95
#2017-05-03|1096.95
#2017-05-04|1105.06
#2017-05-05|1105.06
#2017-05-08|1133.32
#2017-05-09|1133.32
#2017-05-10|1123.70
#2017-05-11|1157.00
#2017-05-12|1145.52
#2017-05-15|1163.31
#2017-05-16|1168.44
#2017-05-17|1150.68
#2017-05-18|1134.78
#2017-05-19|1135.08
#2017-05-22|1146.16
#2017-05-23|1155.59
#2017-05-24|1146.83
#2017-05-25|1169.44
#2017-05-26|1172.12
#2017-05-29|1167.94
#2017-05-30|1156.79
#2017-05-31|1160.55
#2017-06-01|1151.12
#2017-06-02|1173.94
#2017-06-05|1178.36
#2017-06-06|1178.36
#2017-06-07|1175.21
#2017-06-08|1177.44
#2017-06-09|1185.23
#2017-06-12|1190.35
#2017-06-13|1187.02
#2017-06-14|1194.31
#2017-06-15|1178.33
#2017-06-16|1171.55
#2017-06-19|1169.98
#2017-06-20|1157.97
#2017-06-21|1130.00
#2017-06-22|1144.95
#2017-06-23|1152.47
#2017-06-26|1151.04
#2017-06-27|1151.44
#2017-06-28|1169.96
#2017-06-29|1195.53
#2017-06-30|1183.87
#2017-07-03|1186.60
#2017-07-04|1189.05
#2017-07-05|1179.89
#2017-07-06|1177.99
#2017-07-07|1180.83
#2017-07-10|1201.53
#2017-07-11|1206.47
#2017-07-12|1203.98
#2017-07-13|1212.24
#2017-07-14|1221.09
#2017-07-17|1232.71
#2017-07-18|1240.91
#2017-07-19|1246.19
#2017-07-20|1244.80
#2017-07-21|1287.52
#2017-07-24|1298.75
#2017-07-25|1293.21
#2017-07-26|1292.46
#2017-07-27|1303.49
#2017-07-28|1279.03
#2017-07-31|1287.52
#2017-08-01|1307.41
#2017-08-02|1288.98
#2017-08-03|1270.53
#2017-08-04|1277.62
#2017-08-07|1288.76
#2017-08-08|1284.11
#2017-08-09|1263.36
#2017-08-10|1244.75
#2017-08-11|1219.11
#2017-08-14|1232.57
#2017-08-15|1232.57
#2017-08-16|1237.10
#2017-08-17|1236.39
#2017-08-18|1221.09
#2017-08-21|1215.48
#2017-08-22|1225.80
#2017-08-23|1227.09
#2017-08-24|1229.55
#2017-08-25|1257.55
#2017-08-28|1256.18
#2017-08-29|1239.78
#2017-08-30|1234.88
#2017-08-31|1215.42
#2017-09-01|1204.83
#2017-09-04|1176.41
#2017-09-05|1138.32
#2017-09-06|1122.03
#2017-09-07|1155.40
#2017-09-08|1152.30
#2017-09-11|1154.84
#2017-09-12|1160.62
#2017-09-13|1154.92
#2017-09-14|1161.31
#2017-09-15|1179.61
#2017-09-18|1204.34
#2017-09-19|1194.91
#2017-09-20|1199.24
#2017-09-21|1196.12
#2017-09-22|1208.39
#2017-09-25|1188.91
#2017-09-26|1175.52
#2017-09-27|1160.63
#2017-09-28|1166.83
#2017-09-29|1172.48
#2017-10-02|1172.48
#2017-10-03|1172.48
#2017-10-04|1172.48
#2017-10-05|1172.48
#2017-10-06|1172.48
#2017-10-09|1172.48
#2017-10-10|1205.01
#2017-10-11|1212.18
#2017-10-12|1230.53
#2017-10-13|1228.34
#2017-10-16|1217.74
#2017-10-17|1204.66
#2017-10-18|1200.17
#2017-10-19|1212.00
#2017-10-20|1222.37
#2017-10-23|1211.02
#2017-10-24|1225.95
#2017-10-25|1252.46
#2017-10-26|1247.69
#2017-10-27|1237.04
#2017-10-30|1234.65
#2017-10-31|1232.33
#2017-11-01|1245.29
#2017-11-02|1240.99
#2017-11-03|1255.67
#2017-11-06|1226.22
#2017-11-07|1227.65
#2017-11-08|1207.05
#2017-11-09|1210.68
#2017-11-10|1204.11
#2017-11-13|1193.27
#2017-11-14|1198.44
#2017-11-15|1215.93
#2017-11-16|1240.61
#2017-11-17|1235.61
#2017-11-20|1224.52
#2017-11-21|1216.74
#2017-11-22|1239.10
#2017-11-23|1240.83
#2017-11-24|1244.11
#2017-11-27|1239.19
#2017-11-28|1252.44
#2017-11-29|1265.53
#2017-11-30|1249.89
#2017-12-01|1223.84
#2017-12-04|1245.65
#2017-12-05|1250.32
#2017-12-06|1242.07
#2017-12-07|1233.14
#2017-12-08|1235.00
#2017-12-11|1237.88
#2017-12-12|1226.26
#2017-12-13|1256.40
#2017-12-14|1268.41
#2017-12-15|1279.65
#2017-12-18|1270.90
#2017-12-19|1275.60
#2017-12-20|1292.11
#2017-12-21|1284.78
#2017-12-22|1286.98
#2017-12-25|1286.98
#2017-12-26|1307.08
#2017-12-27|1284.75
#2017-12-28|1292.88
#2017-12-29|1292.88
#2018-01-01|1292.88
#2018-01-02|1302.58
#2018-01-03|1301.67
#2018-01-04|1295.06
#2018-01-05|1309.08
#2018-01-08|1341.71
#2018-01-09|1353.36
#2018-01-10|1345.05
#2018-01-11|1353.49
#2018-01-12|1376.82
#2018-01-15|1385.01
#2018-01-16|1365.19
#2018-01-17|1359.96
#2018-01-18|1352.02
#2018-01-19|1383.63
#2018-01-22|1356.18
#2018-01-23|1395.16
#2018-01-24|1378.07
#2018-01-25|1381.66
#2018-01-26|1375.19
#2018-01-29|1382.62
#2018-01-30|1364.55
#2018-01-31|1385.98
#2018-02-01|1374.85
#2018-02-02|1363.69
#2018-02-05|1360.60
#2018-02-06|1311.61
#2018-02-07|1293.98
#2018-02-08|1281.99
#2018-02-09|1253.33
#2018-02-12|1305.24
#2018-02-13|1300.19
#2018-02-14|1305.79
#2018-02-15|1305.79
#2018-02-16|1305.79
#2018-02-19|1348.98
#2018-02-20|1330.12
#2018-02-21|1326.37
#2018-02-22|1313.53
#2018-02-23|1340.14
#2018-02-26|1336.60
#2018-02-27|1325.98
#2018-02-28|1304.73
#2018-03-01|1306.45
#2018-03-02|1292.90
#2018-03-05|1271.19
#2018-03-06|1272.84
#2018-03-07|1264.94
#2018-03-08|1275.92
#2018-03-09|1286.94
#2018-03-12|1321.36
#2018-03-13|1289.17
#2018-03-14|1280.92
#2018-03-15|1278.30
#2018-03-16|1291.83
#2018-03-19|1285.83
#2018-03-20|1291.09
#2018-03-21|1286.30
#2018-03-22|1301.55
#2018-03-23|1249.34
#2018-03-26|1243.30
#2018-03-27|1265.57
#2018-03-28|1241.80
#2018-03-29|1260.66
#2018-03-30|1261.11
#2018-04-02|1259.56
#2018-04-03|1230.94
#2018-04-04|1216.41
#2018-04-05|1218.37
#2018-04-06|1212.22
#2018-04-09|1207.49
#2018-04-10|1226.16
#2018-04-11|1220.06
#2018-04-12|1221.37
#2018-04-13|1237.03
#2018-04-16|1231.74
#2018-04-17|1233.90
#2018-04-18|1241.15
#2018-04-19|1254.04
#2018-04-20|1246.14
#2018-04-23|1268.47
#2018-04-24|1278.40
#2018-04-25|1263.63
#2018-04-26|1268.42
#2018-04-27|1271.71
#2018-04-30|1294.81
#2018-05-01|1294.81
#2018-05-02|1274.49
#2018-05-03|1266.46
#2018-05-04|1253.31
#2018-05-07|1253.31
#2018-05-08|1248.47
#2018-05-09|1241.45
#2018-05-10|1257.77
#2018-05-11|1273.17
#2018-05-14|1279.76
#2018-05-15|1256.52
#2018-05-16|1259.99
#2018-05-17|1247.20
#2018-05-18|1239.59
#2018-05-21|1232.59
#2018-05-22|1232.59
#2018-05-23|1222.94
#2018-05-24|1223.45
#2018-05-25|1211.85
#2018-05-28|1216.54
#2018-05-29|1208.98
#2018-05-30|1169.74
#2018-05-31|1160.09
#2018-06-01|1171.26
#2018-06-04|1207.70
#2018-06-05|1217.99
#2018-06-06|1217.99
#2018-06-07|1245.48
#2018-06-08|1233.51
#2018-06-11|1243.49
#2018-06-12|1241.63
#2018-06-13|1241.63
#2018-06-14|1213.31
#2018-06-15|1174.59
#2018-06-18|1180.71
#2018-06-19|1170.05
#2018-06-20|1175.91
#2018-06-21|1130.31
#2018-06-22|1141.64
#2018-06-25|1141.92
#2018-06-26|1142.73
#2018-06-27|1135.34
#2018-06-28|1106.83
#2018-06-29|1122.89
#2018-07-02|1102.68
#2018-07-03|1101.80
#2018-07-04|1105.86
#2018-07-05|1106.26
#2018-07-06|1136.90
#2018-07-09|1154.64
#2018-07-10|1137.69
#2018-07-11|1125.81
#2018-07-12|1107.14
#2018-07-13|1136.56
#2018-07-16|1115.90
#2018-07-17|1129.19
#2018-07-18|1114.21
#2018-07-19|1095.94
#2018-07-20|1102.44
#2018-07-23|1121.01
#2018-07-24|1112.32
#2018-07-25|1127.68
#2018-07-26|1120.32
#2018-07-27|1128.99
#2018-07-30|1130.08
#2018-07-31|1129.86
#2018-08-01|1132.21
#2018-08-02|1101.73
#2018-08-03|1105.39
#2018-08-06|1121.56
#2018-08-07|1114.97
#2018-08-08|1124.02
#2018-08-09|1116.45
#2018-08-10|1100.41
#2018-08-13|1078.45
#2018-08-14|1087.69
#2018-08-15|1087.69
#2018-08-16|1079.51
#2018-08-17|1091.24
#2018-08-20|1093.40
#2018-08-21|1103.02
#2018-08-22|1093.50
#2018-08-23|1084.07
#2018-08-24|1091.87
#2018-08-27|1109.66
#2018-08-28|1119.99
#2018-08-29|1119.40
#2018-08-30|1105.78
#2018-08-31|1107.34
#2018-09-03|1107.73
#2018-09-04|1102.40
#2018-09-05|1077.10
#2018-09-06|1072.04
#2018-09-07|1082.26
#2018-09-10|1075.48
#2018-09-11|1078.15
#2018-09-12|1080.56
#2018-09-13|1095.01
#2018-09-14|1095.02
#2018-09-17|1076.80
#2018-09-18|1072.38
#2018-09-19|1078.36
#2018-09-20|1098.00
#2018-09-21|1130.07
#2018-09-24|1130.07
#2018-09-25|1130.07
#2018-09-26|1130.07
#2018-09-27|1144.78
#2018-09-28|1165.99
#2018-10-01|1173.59
#2018-10-02|1156.41
#2018-10-03|1156.41
#2018-10-04|1158.82
#2018-10-05|1156.61
#2018-10-08|1146.94
#2018-10-09|1146.94
#2018-10-10|1141.97
#2018-10-11|1079.85
#2018-10-12|1083.14
#2018-10-15|1084.60
#2018-10-16|1083.94
#2018-10-17|1099.50
#2018-10-18|1079.44
#2018-10-19|1081.02
#2018-10-22|1110.51
#2018-10-23|1075.00
#2018-10-24|1101.64
#2018-10-25|1076.27
#2018-10-26|1066.87
#2018-10-29|1070.61
#2018-10-30|1030.93
#2018-10-31|1033.54
#2018-11-01|1027.37
#2018-11-02|1067.01
#2018-11-05|1054.25
#2018-11-06|1059.90
#2018-11-07|1056.28
#2018-11-08|1068.98
#2018-11-09|1057.29
#2018-11-12|1061.03
#2018-11-13|1055.72
#2018-11-14|1050.14
#2018-11-15|1053.14
#2018-11-16|1053.52
#2018-11-19|1047.68
#2018-11-20|1055.41
#2018-11-21|1043.28
#2018-11-22|1044.96
#2018-11-23|1035.97
#2018-11-26|1042.92
#2018-11-27|1048.13
#2018-11-28|1044.43
#2018-11-29|1057.86
#2018-11-30|1035.19
#2018-12-03|1047.11
#2018-12-04|1057.25
#2018-12-05|1050.07
#2018-12-06|1035.73
#2018-12-07|1029.10
#2018-12-10|1004.68
#2018-12-11| 998.10
#2018-12-12|1012.63
#2018-12-13|1022.63
#2018-12-14|1024.15
#2018-12-17|1023.74
#2018-12-18|1033.79
#2018-12-19|1041.77
#2018-12-20|1038.48
#2018-12-21|1049.52
#2018-12-24|1046.65
#2018-12-25|1046.65
#2018-12-26|1027.93
#2018-12-27| 996.45
#2018-12-28|1009.21
#2018-12-31|1009.21
#2019-01-01|1009.21
#2019-01-02| 993.79
#2019-01-03| 988.75
#2019-01-04| 986.91
#2019-01-07| 988.37
#2019-01-08| 980.64
#2019-01-09| 995.21
#2019-01-10| 986.52
#2019-01-11| 989.63
#2019-01-14| 975.92
#2019-01-15|1008.39
#2019-01-16|1025.08
#2019-01-17|1029.17
#2019-01-18|1021.70
#2019-01-21|1010.42
#2019-01-22|1008.20
#2019-01-23|1011.91
#2019-01-24|1028.41
#2019-01-25|1040.66
#2019-01-28|1039.19
#2019-01-29|1042.32
#2019-01-30|1049.84
#2019-01-31|1065.53
#2019-02-01|1079.29
#2019-02-04|1079.29
#2019-02-05|1079.29
#2019-02-06|1079.29
#2019-02-07|1074.22
#2019-02-08|1074.10
#2019-02-11|1066.62
#2019-02-12|1059.38
#2019-02-13|1083.74
#2019-02-14|1097.13
#2019-02-15|1076.58
#2019-02-18|1084.26
#2019-02-19|1074.11
#2019-02-20|1080.99
#2019-02-21|1083.53
#2019-02-22|1082.03
#2019-02-25|1091.08
#2019-02-26|1079.83
#2019-02-27|1078.13
#2019-02-28|1072.51
#2019-03-01|1075.26
#2019-03-04|1056.77
#2019-03-05|1055.85
#2019-03-06|1050.88
#2019-03-07|1043.89
#2019-03-08|1018.50
#2019-03-11|1034.21
#2019-03-12|1043.97
#2019-03-13|1037.55
#2019-03-14|1044.52
#2019-03-15|1064.22
#2019-03-18|1073.63
#2019-03-19|1072.75
#2019-03-20|1070.67
#2019-03-21|1055.34
#2019-03-22|1049.51
#2019-03-25|1033.46
#2019-03-26|1031.25
#2019-03-27|1031.34
#2019-03-28|1018.56
#2019-03-29|1026.24
#2019-04-01|1059.00
#2019-04-02|1067.46
#2019-04-03|1075.08
#2019-04-04|1074.41
#2019-04-05|1077.37
#2019-04-08|1066.78
#2019-04-09|1064.68
#2019-04-10|1075.09
#2019-04-11|1072.73
#2019-04-12|1077.47
#2019-04-15|1088.58
#2019-04-16|1086.27
#2019-04-17|1084.28
#2019-04-18|1073.58
#2019-04-19|1065.61
#2019-04-22|1057.58
#2019-04-23|1067.41
#2019-04-24|1048.92
#2019-04-25|1046.83
#2019-04-26|1033.49
#2019-04-29|1054.50
#2019-04-30|1038.04
#2019-05-01|1038.04
#2019-05-02|1051.42
#2019-05-03|1039.88
#2019-05-06|1039.88
#2019-05-07|1045.92
#2019-05-08|1040.80
#2019-05-09|1008.96
#2019-05-10|1016.85
#2019-05-13| 999.83
#2019-05-14| 991.71
#2019-05-15| 995.80
#2019-05-16| 990.41
#2019-05-17| 984.04
#2019-05-20| 992.63
#2019-05-21| 997.61
#2019-05-22| 998.66
#2019-05-23|1002.24
#2019-05-24|1011.98
#2019-05-27|1012.19
#2019-05-28|1014.70
#2019-05-29| 984.60
#2019-05-30| 988.86
#2019-05-31| 975.18
#2019-06-03|1000.11
#2019-06-04|1005.81
#2019-06-05| 996.28
#2019-06-06| 996.28
#2019-06-07| 994.05
#2019-06-10|1004.45
#2019-06-11|1004.68
#2019-06-12|1007.98
#2019-06-13| 997.68
#2019-06-14| 996.82
#2019-06-17| 996.52
#2019-06-18|1002.72
#2019-06-19|1018.33
#2019-06-20|1018.39
#2019-06-21|1016.57
#2019-06-24|1026.14
#2019-06-25|1024.04
#2019-06-26|1027.00
#2019-06-27|1031.24
#2019-06-28|1030.21
#2019-07-01|1033.74
#2019-07-02|1019.01
#2019-07-03| 993.83
#2019-07-04| 999.70
#2019-07-05| 991.12
#2019-07-08| 968.13
#2019-07-09| 963.81
#2019-07-10| 965.18
#2019-07-11| 976.53
#2019-07-12| 976.83
#2019-07-15| 978.67
#2019-07-16| 985.13
#2019-07-17| 982.92
#2019-07-18| 977.27
#2019-07-19| 998.50
#2019-07-22| 988.63
#2019-07-23| 999.64
#2019-07-24| 990.60
#2019-07-25| 970.65
#2019-07-26| 959.39
#2019-07-29| 956.43
#2019-07-30| 952.35
#2019-07-31| 952.02
#2019-08-01| 949.50
#2019-08-02| 912.24
#2019-08-05| 890.34
#2019-08-06| 882.03
#2019-08-07| 865.92
#2019-08-08| 867.88
#2019-08-09| 865.55
#2019-08-12| 847.03
#2019-08-13| 830.91
#2019-08-14| 834.53
#2019-08-15| 834.53
#2019-08-16| 831.41
#2019-08-19| 845.53
#2019-08-20| 847.31
#2019-08-21| 850.46
#2019-08-22| 846.68
#2019-08-23| 842.05
#2019-08-26| 827.70
#2019-08-27| 829.38
#2019-08-28| 833.10
#2019-08-29| 832.35
#2019-08-30| 853.87
#2019-09-02| 853.49
#2019-09-03| 845.25
#2019-09-04| 858.92
#2019-09-05| 863.69
#2019-09-06| 874.54
#2019-09-09| 886.03
#2019-09-10| 905.60
#2019-09-11| 919.56
#2019-09-12| 919.56
#2019-09-13| 919.56
#2019-09-16| 942.79
#2019-09-17| 929.39
#2019-09-18| 922.45
#2019-09-19| 912.69
#2019-09-20| 933.02
#2019-09-23| 924.41
#2019-09-24| 922.05
#2019-09-25| 917.01
#2019-09-26| 918.71
#2019-09-27| 894.85
#2019-09-30| 900.16
#2019-10-01| 901.48
#2019-10-02| 879.84
#2019-10-03| 879.84
#2019-10-04| 875.16
#2019-10-07| 874.29
#2019-10-08| 881.50
#2019-10-09| 881.50
#2019-10-10| 861.71
#2019-10-11| 887.06
#2019-10-14| 910.07
#2019-10-15| 907.13
#2019-10-16| 907.04
#2019-10-17| 911.01
#2019-10-18| 907.84
#2019-10-21| 924.07
#2019-10-22| 937.78
#2019-10-23| 933.60
#2019-10-24| 938.61
#2019-10-25| 925.48
#2019-10-28| 919.30
#2019-10-29| 929.49
#2019-10-30| 912.59
#2019-10-31| 908.35
#2019-11-01| 912.91
#2019-11-04| 933.22
#2019-11-05| 949.91
#2019-11-06| 942.18
#2019-11-07| 944.45
#2019-11-08| 957.88
#2019-11-11| 945.64
#2019-11-12| 953.67
#2019-11-13| 937.57
#2019-11-14| 939.16
#2019-11-15| 950.07
#2019-11-18| 951.75
#2019-11-19| 954.06
#2019-11-20| 962.55
#2019-11-21| 943.53
#2019-11-22| 949.55
#2019-11-25| 956.78
#2019-11-26| 955.45
#2019-11-27| 958.26
#2019-11-28| 959.18
#2019-11-29| 940.70
#2019-12-02| 942.71
#2019-12-03| 935.41
#2019-12-04| 928.08
#2019-12-05| 935.96
#2019-12-06| 942.82
#2019-12-09| 955.80
#2019-12-10| 956.12
#2019-12-11| 953.15
#2019-12-12| 974.36
#2019-12-13|1014.30
#2019-12-16| 995.45
#2019-12-17| 995.11
#2019-12-18|1010.07
#2019-12-19|1015.20
#2019-12-20|1016.77
#2019-12-23|1021.93
#2019-12-24|1014.86
#2019-12-25|1014.86
#2019-12-26|1018.99
#2019-12-27| 989.73
#2019-12-30| 984.20
#2019-12-31| 984.20
#2020-01-01| 984.20
#2020-01-02| 962.45
#2020-01-03| 960.62
#2020-01-06| 942.55
#2020-01-07| 955.47
#2020-01-08| 934.77
#2020-01-09| 947.94
#2020-01-10| 941.95
#2020-01-13| 945.95
#2020-01-14| 961.07
#2020-01-15| 958.24
#2020-01-16| 954.38
#2020-01-17| 951.66
#2020-01-20| 956.80
#2020-01-21| 943.98
#2020-01-22| 943.95
#2020-01-23| 935.19
#2020-01-24| 935.19
#2020-01-27| 935.19
#2020-01-28| 895.98
#2020-01-29| 887.11
#2020-01-30| 876.35
#2020-01-31| 866.29
#2020-02-03| 867.28
#2020-02-04| 866.71
#2020-02-05| 880.23
#2020-02-06| 915.77
#2020-02-07| 898.67
#2020-02-10| 892.21
#2020-02-11| 899.59
#2020-02-12| 906.57
#2020-02-13| 889.47
#2020-02-14| 886.53
#2020-02-17| 876.07
#2020-02-18| 861.20
#2020-02-19| 858.23
#2020-02-20| 851.03
#2020-02-21| 832.56
#2020-02-24| 790.22
#2020-02-25| 801.37
#2020-02-26| 791.43
#2020-02-27| 792.19
#2020-02-28| 775.03
#2020-03-02| 779.75
#2020-03-03| 773.90
#2020-03-04| 791.88
#2020-03-05| 795.35
#2020-03-06| 766.83
#2020-03-09| 717.72
#2020-03-10| 720.72
#2020-03-11| 718.19
#2020-03-12| 674.24
#2020-03-13| 641.87
#2020-03-16| 616.80
#2020-03-17| 565.71
#2020-03-18| 540.67
#2020-03-19| 469.88
#2020-03-20| 536.50
#2020-03-23| 493.72
#2020-03-24| 532.50
#2020-03-25| 601.42
#2020-03-26| 599.87
#2020-03-27| 643.15
#2020-03-30| 619.67
#2020-03-31| 635.21
#2020-04-01| 590.06
#2020-04-02| 607.41
#2020-04-03| 598.67
#2020-04-06| 623.85
#2020-04-07| 639.72
#2020-04-08| 626.96
#2020-04-09| 635.61
#2020-04-10| 665.87
#2020-04-13| 655.18
#2020-04-14| 668.67
#2020-04-15| 668.67
#2020-04-16| 643.57
#2020-04-17| 660.48
#2020-04-20| 651.54
#2020-04-21| 635.70
#2020-04-22| 631.25
#2020-04-23| 633.01
#2020-04-24| 620.95
#2020-04-27| 681.28
#2020-04-28| 683.87
#2020-04-29| 695.48
#2020-04-30| 695.48
#2020-05-01| 695.48
#2020-05-04| 662.05
#2020-05-05| 662.05
#2020-05-06| 668.16
#2020-05-07| 665.84
#2020-05-08| 673.67
#2020-05-11| 662.50
#2020-05-12| 646.01
#2020-05-13| 654.12
#2020-05-14| 644.19
#2020-05-15| 650.65
#2020-05-18| 642.20
#2020-05-19| 669.52
#2020-05-20| 663.01
#2020-05-21| 659.33
#2020-05-22| 643.03
#2020-05-25| 643.96
#2020-05-26| 666.14
#2020-05-27| 673.72
#2020-05-28| 686.32
#2020-05-29| 686.06
#2020-06-01| 704.98
#2020-06-02| 740.72
#2020-06-03| 793.16
#2020-06-04| 768.60
#2020-06-05| 785.23
#2020-06-08| 784.59
#2020-06-09| 786.41
#2020-06-10| 773.37
#2020-06-11| 750.60
#2020-06-12| 715.94
#2020-06-15| 676.31
#2020-06-16| 730.10
#2020-06-17| 714.91
#2020-06-18| 715.95
#2020-06-19| 718.65
#2020-06-22| 701.71
#2020-06-23| 703.24
#2020-06-24| 714.47
#2020-06-25| 687.35
#2020-06-26| 700.64
#2020-06-29| 685.05
#2020-06-30| 684.78
#2020-07-01| 696.42
#2020-07-02| 700.82
#2020-07-03| 705.54
#2020-07-06| 719.89
#2020-07-07| 715.78
#2020-07-08| 708.86
#2020-07-09| 704.07
#2020-07-10| 679.89
#2020-07-13| 704.32
#2020-07-14| 698.33
#2020-07-15| 712.08
#2020-07-16| 717.72
#2020-07-17| 715.88
#2020-07-20| 731.50
#2020-07-21| 737.40
#2020-07-22| 733.57
#2020-07-23| 723.91
#2020-07-24| 719.08
#2020-07-27| 722.52
#2020-07-28| 723.86
#2020-07-29| 737.67
#2020-07-30| 733.63
#2020-07-31| 723.37
#2020-08-03| 718.77
#2020-08-04| 724.74
#2020-08-05| 726.36
#2020-08-06| 745.70
#2020-08-07| 737.55
#2020-08-10| 763.42
#2020-08-11| 793.64
#2020-08-12| 816.76
#2020-08-13| 845.32
#2020-08-14| 814.84
#2020-08-17| 814.84
#2020-08-18| 776.82
#2020-08-19| 788.07
#2020-08-20| 750.86
#2020-08-21| 760.94
#2020-08-24| 762.30
#2020-08-25| 785.21
#2020-08-26| 771.27
#2020-08-27| 761.26
#2020-08-28| 774.28
#2020-08-31| 759.81
#2020-09-01| 779.47
#2020-09-02| 780.01
#2020-09-03| 772.17
#2020-09-04| 758.33
#2020-09-07| 766.17
#2020-09-08| 765.76
#2020-09-09| 754.52
#2020-09-10| 757.91
#2020-09-11| 761.13
#2020-09-14| 775.07
#2020-09-15| 777.37
#2020-09-16| 774.53
#2020-09-17| 770.99
#2020-09-18| 776.14
#2020-09-21| 772.08
#2020-09-22| 753.04
#2020-09-23| 753.98
#2020-09-24| 739.94
#2020-09-25| 745.41
#2020-09-28| 751.47
#2020-09-29| 756.95
#2020-09-30| 756.95
#2020-10-01| 756.95
#2020-10-02| 756.95
#2020-10-05| 780.45
#2020-10-06| 779.10
#2020-10-07| 791.18
#2020-10-08| 795.28
#2020-10-09| 795.28
#2020-10-12| 808.29
#2020-10-13| 800.60
#2020-10-14| 783.94
#2020-10-15| 786.03
#2020-10-16| 782.98
#2020-10-19| 810.11
#2020-10-20| 812.88
#2020-10-21| 829.78
#2020-10-22| 847.95
#2020-10-23| 865.12
#2020-10-26| 866.50
#2020-10-27| 851.29
#2020-10-28| 859.16
#2020-10-29| 845.10
#2020-10-30| 823.00
#2020-11-02| 858.13
#2020-11-03| 867.11
#2020-11-04| 846.73
#2020-11-05| 867.58
#2020-11-06| 873.29
#2020-11-09| 887.20
#2020-11-10| 920.97
#2020-11-11| 955.02
#2020-11-12| 932.29
#2020-11-13| 918.86
#2020-11-16| 945.22
#2020-11-17| 954.60
#2020-11-18| 964.21
#2020-11-19| 954.73
#2020-11-20| 950.84
#2020-11-23| 967.92
#2020-11-24| 965.36
#2020-11-25| 983.71
#2020-11-26| 988.35
#2020-11-27| 979.04
#2020-11-30| 928.39
#2020-12-01| 950.10
#2020-12-02| 972.44
#2020-12-03| 977.55
#2020-12-04| 997.82
#2020-12-07| 985.00
#2020-12-08| 968.26
#2020-12-09| 975.83
#2020-12-10| 976.70
#2020-12-11| 992.18
#2020-12-14| 982.07
#2020-12-15| 973.94
#2020-12-16| 976.07
#2020-12-17| 968.85
#2020-12-18| 959.34
#2020-12-21| 960.45
#2020-12-22| 951.95
#2020-12-23| 946.11
#2020-12-24| 969.00
#2020-12-25| 969.00
#2020-12-28| 975.52
#2020-12-29| 937.03
#2020-12-30| 944.60
#2020-12-31| 944.60
#2021-01-01| 944.60
#2021-01-04| 929.77
#2021-01-05| 941.08
#2021-01-06| 949.03
#2021-01-07| 985.02
#2021-01-08| 990.40
#2021-01-11| 974.15
#2021-01-12| 979.14
#2021-01-13|1006.22
#2021-01-14| 998.85
#2021-01-15| 974.02
#2021-01-18| 953.98
#2021-01-19| 962.81
#2021-01-20| 957.08
#2021-01-21| 958.98
#2021-01-22| 939.27
#2021-01-25| 944.29
#2021-01-26| 918.29
#2021-01-27| 915.35
#2021-01-28| 886.76
#2021-01-29| 858.98
#2021-02-01| 890.90
#2021-02-02| 896.59
#2021-02-03| 898.25
#2021-02-04| 883.70
#2021-02-05| 915.04
#2021-02-08| 942.42
#2021-02-09| 937.58
#2021-02-10| 952.83
#2021-02-11| 952.83
#2021-02-12| 952.83
#2021-02-15| 960.61
#2021-02-16| 962.12
#2021-02-17| 962.54
#2021-02-18| 940.05
#2021-02-19| 947.43
#2021-02-22| 944.31
#2021-02-23| 949.41
#2021-02-24| 941.15
#2021-02-25| 970.13
#2021-02-26| 934.20
#2021-03-01| 934.20
#2021-03-02| 953.08
#2021-03-03| 970.93
#2021-03-04| 976.54
#2021-03-05| 984.84
#2021-03-08|1012.89
#2021-03-09|1034.18
#2021-03-10|1024.72
#2021-03-11|1033.21
#2021-03-12|1024.01
#2021-03-15|1027.99
#2021-03-16|1034.92
#2021-03-17|1030.13
#2021-03-18|1033.09
#2021-03-19|1025.60
#2021-03-22|1035.67
#2021-03-23|1029.36
#2021-03-24|1015.12
#2021-03-25|1031.81
#2021-03-26|1044.95
#2021-03-29|1049.05
#2021-03-30|1060.44
#2021-03-31|1078.59
#2021-04-01|1059.24
#2021-04-02|1048.19
#2021-04-05|1064.03
#2021-04-06|1063.03
#2021-04-07|1082.70
#2021-04-08|1073.09
#2021-04-09|1063.52
#2021-04-12|1066.62
#2021-04-13|1064.18
#2021-04-14|1075.66
#2021-04-15|1082.77
#2021-04-16|1070.13
#2021-04-19|1067.36
#2021-04-20|1091.58
#2021-04-21|1067.05
#2021-04-22|1085.09
#2021-04-23|1095.68
#2021-04-26|1116.31
#2021-04-27|1128.60
#2021-04-28|1132.88
#2021-04-29|1128.04
#2021-04-30|1133.71
#2021-05-03|1107.82
#2021-05-04|1102.92
#2021-05-05|1102.92
#2021-05-06|1158.50
#2021-05-07|1173.41
#2021-05-10|1201.73
#2021-05-11|1197.25
#2021-05-12|1162.88
#2021-05-13|1174.15
#2021-05-14|1160.49
#2021-05-17|1156.50
#2021-05-18|1174.80
#2021-05-19|1174.80
#2021-05-20|1155.26
#2021-05-21|1137.46
#2021-05-24|1150.22
#2021-05-25|1170.04
#2021-05-26|1167.72
#2021-05-27|1147.01
#2021-05-28|1171.21
#2021-05-31|1193.27
#2021-06-01|1203.31
#2021-06-02|1201.69
#2021-06-03|1195.03
#2021-06-04|1187.91
#2021-06-07|1198.66
#2021-06-08|1195.74
#2021-06-09|1178.27
#2021-06-10|1175.25
#2021-06-11|1175.40
#2021-06-14|1150.38
#2021-06-15|1148.99
#2021-06-16|1169.81
#2021-06-17|1152.58
#2021-06-18|1139.71
#2021-06-21|1110.90
#2021-06-22|1131.10
#2021-06-23|1120.30
#2021-06-24|1134.45
#2021-06-25|1169.24
#2021-06-28|1168.42
#2021-06-29|1147.92
#2021-06-30|1143.71
#2021-07-01|1121.66
#2021-07-02|1123.57
#2021-07-05|1117.96
#2021-07-06|1119.49
#2021-07-07|1092.08
#2021-07-08|1077.11
#2021-07-09|1045.81
#2021-07-12|1068.21
#2021-07-13|1082.66
#2021-07-14|1065.13
#2021-07-15|1079.34
#2021-07-16|1087.10
#2021-07-19|1058.91
#2021-07-20|1045.30
#2021-07-21|1040.47
#2021-07-22|1071.84
#2021-07-23|1073.62
#2021-07-26|1058.48
#2021-07-27|1070.02
#2021-07-28|1080.41
#2021-07-29|1092.31
#2021-07-30|1065.93
#2021-08-02|1058.57
#2021-08-03|1069.33
#2021-08-04|1088.24
#2021-08-05|1079.14
#2021-08-06|1082.99
#2021-08-09|1089.27
#2021-08-10|1076.60
#2021-08-11|1085.67
#2021-08-12|1079.56
#2021-08-13|1065.70
#2021-08-16|1065.70
#2021-08-17|1062.39
#2021-08-18|1067.84
#2021-08-19|1027.84
#2021-08-20|1009.40
#2021-08-23|1026.24
#2021-08-24|1061.47
#2021-08-25|1072.70
#2021-08-26|1077.76
#2021-08-27|1085.55
#2021-08-30|1057.02
#2021-08-31|1078.44
#2021-09-01|1085.92
#2021-09-02|1077.18
#2021-09-03|1080.64
#2021-09-06|1069.87
#2021-09-07|1059.93
#2021-09-08|1065.66
#2021-09-09|1050.76
#2021-09-10|1050.26
#2021-09-13|1049.26
#2021-09-14|1070.06
#2021-09-15|1067.83
#2021-09-16|1056.87
#2021-09-17|1055.26
#2021-09-20|1055.26
#2021-09-21|1055.26
#2021-09-22|1055.26
#2021-09-23|1048.49
#2021-09-24|1063.06
#2021-09-27|1061.83
#2021-09-28|1074.43
#2021-09-29|1073.04
#2021-09-30|1084.28
#2021-10-01|1069.79
#2021-10-04|1069.79
#2021-10-05|1061.52
#2021-10-06|1057.10
#2021-10-07|1075.05
#2021-10-08|1057.28
#2021-10-11|1057.28
#2021-10-12|1042.30
#2021-10-13|1045.71
#2021-10-14|1058.45
#2021-10-15|1074.31
#2021-10-18|1073.74
#2021-10-19|1083.18
#2021-10-20|1100.15
#2021-10-21|1112.05
#2021-10-22|1109.90
#2021-10-25|1136.30
#2021-10-26|1141.60
#2021-10-27|1125.83
#2021-10-28|1101.91
#2021-10-29|1088.31
#2021-11-01|1087.30
#2021-11-02|1092.21
#2021-11-03|1068.31
#2021-11-04|1071.47
#2021-11-05|1057.21
#2021-11-08|1061.91
#2021-11-09|1067.54
#2021-11-10|1060.16
#2021-11-11|1052.89
#2021-11-12|1066.84
#2021-11-15|1073.48
#2021-11-16|1081.66
#2021-11-17|1055.36
#2021-11-18|1050.57
#2021-11-19|1050.04
#2021-11-22|1050.87
#2021-11-23|1050.26
#2021-11-24|1063.42
#2021-11-25|1047.70
#2021-11-26|1021.50
#2021-11-29|1008.55
#2021-11-30| 975.04
#2021-12-01| 997.88
#2021-12-02|1024.29
#2021-12-03|1046.75
#2021-12-06|1047.12
#2021-12-07|1059.76
#2021-12-08|1063.43
#2021-12-09|1067.79
#2021-12-10|1059.21
#2021-12-13|1060.06
#2021-12-14|1058.65
#2021-12-15|1056.00
#2021-12-16|1058.19
#2021-12-17|1084.47
#2021-12-20|1055.80
#2021-12-21|1058.71
#2021-12-22|1059.66
#2021-12-23|1064.92
#2021-12-24|1066.73
#2021-12-27|1060.81
#2021-12-28|1064.48
#2021-12-29|1029.48
#2021-12-30|1015.63
#2021-12-31|1015.63
#2022-01-03|1019.52
#2022-01-04|1029.35
#2022-01-05|1030.81
#2022-01-06|1020.03
#2022-01-07|1026.67
#2022-01-10|1062.82
#2022-01-11|1083.03
#2022-01-12|1108.14
#2022-01-13|1111.89
#2022-01-14|1105.74
#2022-01-17|1085.16
#2022-01-18|1089.33
#2022-01-19|1100.71
#2022-01-20|1071.56
#2022-01-21|1078.37
#2022-01-24|1054.09
#2022-01-25|1024.56
#2022-01-26|1047.81
#2022-01-27|1025.93
#2022-01-28|1047.61
#2022-01-31|1047.61
#2022-02-01|1050.65
#2022-02-02|1050.65
#2022-02-03|1060.68
#2022-02-04|1093.57
#2022-02-07|1094.19
#2022-02-08|1095.39
#2022-02-09|1133.73
#2022-02-10|1150.41
#2022-02-11|1175.72
#2022-02-14|1160.80
#2022-02-15|1147.18
#2022-02-16|1162.37
#2022-02-17|1175.81
#2022-02-18|1170.13
#2022-02-21|1163.73
#2022-02-22|1144.32
#2022-02-23|1140.56
#2022-02-24|1108.03
#2022-02-25|1089.00
#2022-02-28|1096.50
#2022-03-01|1096.50
#2022-03-02|1062.58
#2022-03-03|1081.52
#2022-03-04|1060.86
#2022-03-07|1013.69
#2022-03-08| 988.24
#2022-03-09| 988.24
#2022-03-10|1019.18
#2022-03-11|1023.51
#2022-03-14|1021.50
#2022-03-15|1028.78
#2022-03-16|1038.89
#2022-03-17|1070.70
#2022-03-18|1076.18
#2022-03-21|1059.19
#2022-03-22|1077.43
#2022-03-23|1109.65
#2022-03-24|1106.28
#2022-03-25|1102.87
#2022-03-28|1105.31
#2022-03-29|1111.56
#2022-03-30|1115.30
#2022-03-31|1132.01
#2022-04-01|1123.82
#2022-04-04|1126.75
#2022-04-05|1101.87
#2022-04-06|1101.89
#2022-04-07|1083.36
#2022-04-08|1075.27
#2022-04-11|1084.68
#2022-04-12|1078.52
#2022-04-13|1087.77
#2022-04-14|1093.27
#2022-04-15|1082.14
#2022-04-18|1068.81
#2022-04-19|1077.18
#2022-04-20|1081.17
#2022-04-21|1086.41
#2022-04-22|1097.89
#2022-04-25|1066.43
#2022-04-26|1065.86
#2022-04-27|1029.94
#2022-04-28|1046.91
#2022-04-29|1050.59
#2022-05-02|1034.75
#2022-05-03|1032.53
#2022-05-04|1050.10
#2022-05-05|1050.10
#2022-05-06|1036.93
#2022-05-09|1033.39
#2022-05-10|1010.55
#2022-05-11| 993.68
#2022-05-12| 988.21
#2022-05-13|1013.82
#2022-05-16|1018.53
#2022-05-17|1026.79
#2022-05-18|1025.86
#2022-05-19| 992.91
#2022-05-20|1023.05
#2022-05-23|1030.47
#2022-05-24|1033.76
#2022-05-25|1041.66
#2022-05-26|1040.08
#2022-05-27|1063.56
#2022-05-30|1081.58
#2022-05-31|1081.80
#2022-06-01|1081.80
#2022-06-02|1042.28
#2022-06-03|1052.92
#2022-06-06|1052.92
#2022-06-07|1027.94
#2022-06-08|1031.44
#2022-06-09|1034.23
#2022-06-10|1006.40
#2022-06-13| 958.68
#2022-06-14| 963.76
#2022-06-15| 953.62
#2022-06-16| 950.65
#2022-06-17| 938.93
#2022-06-20| 924.38
#2022-06-21| 922.83
#2022-06-22| 893.28
#2022-06-23| 874.65
#2022-06-24| 893.12
#2022-06-27| 897.22
#2022-06-28| 905.79
#2022-06-29| 870.30
#2022-06-30| 861.45
#2022-07-01| 866.23
#2022-07-04| 851.48
#2022-07-05| 856.47
#2022-07-06| 818.05
#2022-07-07| 823.04
#2022-07-08| 838.35
#2022-07-11| 829.44
#2022-07-12| 815.37
#2022-07-13| 811.37
#2022-07-14| 798.11
#2022-07-15| 772.10
#2022-07-18| 808.28
#2022-07-19| 810.48
#2022-07-20| 831.88
#2022-07-21| 842.64
#2022-07-22| 827.41
#2022-07-25| 829.63
#2022-07-26| 830.79
#2022-07-27| 827.41
#2022-07-28| 840.63
#2022-07-29| 849.29
#2022-08-01| 837.27
#2022-08-02| 833.13
#2022-08-03| 836.09
#2022-08-04| 842.48
#2022-08-05| 867.93
#2022-08-08| 869.19
#2022-08-09| 877.76
#2022-08-10| 865.78
#2022-08-11| 887.46
#2022-08-12| 884.39
#2022-08-15| 886.01
#2022-08-16| 874.54
#2022-08-17| 877.45
#2022-08-18| 855.74
#2022-08-19| 852.00
#2022-08-22| 832.10
#2022-08-23| 819.95
#2022-08-24| 836.62
#2022-08-25| 845.90
#2022-08-26| 846.07
#2022-08-29| 814.64
#2022-08-30| 825.98
#2022-08-31| 837.93
#2022-09-01| 798.15
#2022-09-02| 791.72
#2022-09-05| 792.99
#2022-09-06| 791.83
#2022-09-07| 770.13
#2022-09-08| 784.64
#2022-09-09| 784.64
#2022-09-12| 784.64
#2022-09-13| 816.60
#2022-09-14| 794.51
#2022-09-15| 793.20
#2022-09-16| 798.27
#2022-09-19| 791.69
#2022-09-20| 804.58
#2022-09-21| 790.24
#2022-09-22| 778.30
#2022-09-23| 790.77
#2022-09-26| 746.12
#2022-09-27| 732.26
#2022-09-28| 717.42
#2022-09-29| 716.10
#2022-09-30| 706.28
#2022-10-03| 706.28
#2022-10-04| 727.12
#2022-10-05| 748.61
#2022-10-06| 746.54
#2022-10-07| 750.31
#2022-10-10| 751.80
#2022-10-11| 722.47
#2022-10-12| 730.25
#2022-10-13| 725.60
#2022-10-14| 748.93
#2022-10-17| 742.67
#2022-10-18| 763.82
#2022-10-19| 767.26
#2022-10-20| 754.42
#2022-10-21| 744.69
#2022-10-24| 732.92
#2022-10-25| 740.32
#2022-10-26| 739.07
#2022-10-27| 766.29
#2022-10-28| 774.98
#2022-10-31| 773.23
#2022-11-01| 775.94
#2022-11-02| 782.57
#2022-11-03| 770.41
#2022-11-04| 777.62
#2022-11-07| 792.08
#2022-11-08| 805.20
#2022-11-09| 832.87
#2022-11-10| 822.68
#2022-11-11| 873.67
#2022-11-14| 870.78
#2022-11-15| 871.51
#2022-11-16| 871.40
#2022-11-17| 847.30
#2022-11-18| 848.74
#2022-11-21| 847.12
#2022-11-22| 845.88
#2022-11-23| 848.83
#2022-11-24| 882.59
#2022-11-25| 882.64
#2022-11-28| 854.66
#2022-11-29| 890.73
#2022-11-30| 912.55
#2022-12-01| 938.19
#2022-12-02| 921.27
#2022-12-05| 930.08
#2022-12-06| 906.86
#2022-12-07| 893.36
#2022-12-08| 902.04
#2022-12-09| 938.39
#2022-12-12| 942.77
#2022-12-13| 943.24
#2022-12-14| 945.71
#2022-12-15| 919.32
#2022-12-16| 919.48
#2022-12-19| 924.62
#2022-12-20| 939.36
#2022-12-21| 944.02
#2022-12-22| 954.01
#2022-12-23| 936.91
#2022-12-26| 930.33
#2022-12-27| 945.61
#2022-12-28| 929.10
#2022-12-29| 914.29
#2022-12-30| 914.29
#2023-01-02| 894.17
#2023-01-03| 903.08
#2023-01-04| 933.27
#2023-01-05| 986.93
#2023-01-06|1019.23
#2023-01-09|1040.83
#2023-01-10|1049.27
#2023-01-11|1026.48
#2023-01-12|1028.02
#2023-01-13|1052.79
#2023-01-16|1103.42
#2023-01-17|1087.77
#2023-01-18|1075.82
#2023-01-19|1071.30
#2023-01-20|1075.63
#2023-01-23|1075.63
#2023-01-24|1075.63
#2023-01-25|1096.00
#2023-01-26|1110.37
#2023-01-27|1104.13
#2023-01-30|1085.57
#2023-01-31|1050.87
#2023-02-01|1069.90
#2023-02-02|1054.34
#2023-02-03|1055.79
#2023-02-06|1019.19
#2023-02-07|1017.49
#2023-02-08|1025.73
#2023-02-09| 999.05
#2023-02-10|1014.31
#2023-02-13|1001.11
#2023-02-14| 980.80
#2023-02-15| 936.41
#2023-02-16| 933.57
#2023-02-17| 933.73
#2023-02-20| 943.34
#2023-02-21| 944.64
#2023-02-22| 924.44
#2023-02-23| 937.24
#2023-02-24| 936.37
#2023-02-27| 922.38
#2023-02-28| 930.70
#2023-03-01| 930.70
#2023-03-02| 922.54
#2023-03-03| 918.62
#2023-03-06| 924.62
#2023-03-07| 924.15
#2023-03-08| 898.39
#2023-03-09| 895.66
#2023-03-10| 881.58
#2023-03-13| 906.34
#2023-03-14| 875.43
#2023-03-15| 889.07
#2023-03-16| 862.95
#2023-03-17| 879.12
#2023-03-20| 869.74
#2023-03-21| 874.34
#2023-03-22| 883.82
#2023-03-23| 904.27
#2023-03-24| 866.20
#2023-03-27| 857.14
#2023-03-28| 876.90
#2023-03-29| 878.27
#2023-03-30| 871.66
#2023-03-31| 876.77
#2023-04-03| 859.06
#2023-04-04| 868.09
#2023-04-05| 870.67
#2023-04-06| 846.94
#2023-04-07| 854.68
#2023-04-10| 846.50
#2023-04-11| 850.92
#2023-04-12| 852.97
#2023-04-13| 863.99
#2023-04-14| 891.92
#2023-04-17| 880.16
#2023-04-18| 877.91
#2023-04-19| 882.74
#2023-04-20| 895.27
#2023-04-21| 887.93
#2023-04-24| 874.09
#2023-04-25| 889.44
#2023-04-26| 876.99
#2023-04-27| 866.23
#2023-04-28| 876.04
#2023-05-01| 876.04
#2023-05-02| 881.03
#2023-05-03| 874.67
#2023-05-04| 886.87
#2023-05-05| 886.87
#2023-05-08| 902.24
#2023-05-09| 898.32
#2023-05-10| 887.79
#2023-05-11| 896.33
#2023-05-12| 877.23
#2023-05-15| 879.75
#2023-05-16| 881.52
#2023-05-17| 878.30
#2023-05-18| 889.10
#2023-05-19| 902.17
#2023-05-22| 908.50
#2023-05-23| 912.58
#2023-05-24| 909.40
#2023-05-25| 891.90
#2023-05-26| 886.09
#2023-05-29| 886.09
#2023-05-30| 890.89
#2023-05-31| 887.96
#2023-06-01| 881.12
#2023-06-02| 902.45
#2023-06-05| 912.64
#2023-06-06| 912.64
#2023-06-07| 917.00
#2023-06-08| 917.84
#2023-06-09| 932.66
#2023-06-12| 928.84
#2023-06-13| 930.39
#2023-06-14| 920.18
#2023-06-15| 915.99
#2023-06-16| 923.00
#2023-06-19| 909.08
#2023-06-20| 906.01
#2023-06-21| 891.23
#2023-06-22| 901.32
#2023-06-23| 880.05
#2023-06-26| 883.44
#2023-06-27| 891.60
#2023-06-28| 893.88
#2023-06-29| 874.20
#2023-06-30| 882.02
#2023-07-03| 903.00
#2023-07-04| 895.96
#2023-07-05| 888.62
#2023-07-06| 870.60
#2023-07-07| 861.20
#2023-07-10| 874.31
#2023-07-11| 896.81
#2023-07-12| 903.11
#2023-07-13| 910.68
#2023-07-14| 940.14
#2023-07-17| 934.41
#2023-07-18| 930.37
#2023-07-19| 924.93
#2023-07-20| 922.17
#2023-07-21| 920.38
#2023-07-24| 907.02
#2023-07-25| 909.62
#2023-07-26| 923.53
#2023-07-27| 958.09
#2023-07-28| 943.65
#2023-07-31| 949.11
#2023-08-01| 965.80
#2023-08-02| 947.31
#2023-08-03| 931.37
#2023-08-04| 934.36
#2023-08-07| 936.76
#2023-08-08| 934.68
#2023-08-09| 921.79
#2023-08-10| 920.07
#2023-08-11| 916.88
#2023-08-14| 911.84
#2023-08-15| 911.84
#2023-08-16| 896.55
#2023-08-17| 895.94
#2023-08-18| 897.98
#2023-08-21| 898.80
#2023-08-22| 903.88
#2023-08-23| 909.52
#2023-08-24| 919.37
#2023-08-25| 916.90
#2023-08-28| 923.66
#2023-08-29| 927.47
#2023-08-30| 921.98
#2023-08-31| 934.97
#2023-09-01| 931.97
#2023-09-04| 936.15
#2023-09-05| 926.98
#2023-09-06| 931.58
#2023-09-07| 927.38
#2023-09-08| 934.11
#2023-09-11| 952.08
#2023-09-12| 947.68
#2023-09-13| 960.09
#2023-09-14| 966.03
#2023-09-15| 992.87
#2023-09-18| 985.13
#2023-09-19| 978.40
#2023-09-20| 983.24
#2023-09-21| 973.28
#2023-09-22| 982.43
#2023-09-25| 978.42
#2023-09-26| 947.33
#2023-09-27| 944.48
#2023-09-28| 944.48
#2023-09-29| 944.48
#2023-10-02| 944.48
#2023-10-03| 944.48
#2023-10-04| 922.13
#2023-10-05| 919.53
#2023-10-06| 946.24
#2023-10-09| 946.24
#2023-10-10| 954.96
#2023-10-11| 954.99
#2023-10-12| 962.98
#2023-10-13| 955.57
#2023-10-16| 953.17
#2023-10-17| 946.71
#2023-10-18| 970.43
#2023-10-19| 954.93
#2023-10-20| 951.47
#2023-10-23| 926.23
#2023-10-24| 932.63
#2023-10-25| 932.18
#2023-10-26| 912.06
#2023-10-27| 902.55
#2023-10-30| 890.40
#2023-10-31| 897.01
#2023-11-01| 898.65
#2023-11-02| 900.09
#2023-11-03| 927.57
#2023-11-06| 987.54
#2023-11-07| 944.56
#2023-11-08| 936.35
#2023-11-09| 948.70
#2023-11-10| 946.08
#2023-11-13| 941.79
#2023-11-14| 947.41
#2023-11-15| 979.98
#2023-11-16| 980.76
#2023-11-17| 975.67
#2023-11-20| 978.37
#2023-11-21| 993.30
#2023-11-22| 987.72
#2023-11-23| 995.59
#2023-11-24| 980.43
#2023-11-27| 978.31
#2023-11-28| 994.26
#2023-11-29| 982.00
#2023-11-30| 992.62
#2023-12-01| 972.67
#2023-12-04| 973.52
#2023-12-05| 969.21
#2023-12-06| 975.03
#2023-12-07| 956.00
#2023-12-08| 972.92
#2023-12-11| 965.55
#2023-12-12| 976.42
#2023-12-13| 967.47
#2023-12-14| 994.19
#2023-12-15|1010.92
#2023-12-18| 998.82
#2023-12-19| 984.85
#2023-12-20|1010.92
#2023-12-21|1005.69
#2023-12-22|1000.06
#2023-12-25|1000.06
#2023-12-26|1016.23
#2023-12-27|1006.45
#2023-12-28|1036.87
#2023-12-29|1036.87
#2024-01-01|1036.87
#2024-01-02|1013.51
#2024-01-03| 988.86
#2024-01-04| 966.91
#2024-01-05| 956.63
#2024-01-08| 959.50
#2024-01-09| 966.39
#2024-01-10| 953.75
#2024-01-11| 965.34
#2024-01-12| 966.71
#2024-01-15| 977.37
#2024-01-16| 956.71
#2024-01-17| 930.04
#2024-01-18| 925.44
#2024-01-19| 928.63
#2024-01-22| 930.40
#2024-01-23| 965.83
#2024-01-24| 976.08
#2024-01-25| 982.64
#2024-01-26| 991.15
#2024-01-29|1013.32
#2024-01-30|1020.55
#2024-01-31|1043.00
#2024-02-01|1110.19
#2024-02-02|1181.12
#2024-02-05|1137.21
#2024-02-06|1129.30
#2024-02-07|1156.68
#2024-02-08|1197.23
#2024-02-09|1197.23
#2024-02-12|1197.23
#2024-02-13|1198.04
#2024-02-14|1156.91
#2024-02-15|1140.70
#2024-02-16|1182.14
#2024-02-19|1217.03
#2024-02-20|1175.59
#2024-02-21|1173.62
#2024-02-22|1185.45
#2024-02-23|1212.92
#2024-02-26|1170.97
#2024-02-27|1174.04
#2024-02-28|1193.01
#2024-02-29|1204.33
#2024-03-01|1204.33
#2024-03-04|1250.23
#2024-03-05|1243.47
#2024-03-06|1246.04
#2024-03-07|1266.03
#2024-03-08|1278.67
#2024-03-11|1285.16
#2024-03-12|1284.79
#2024-03-13|1322.66
#2024-03-14|1370.50
#2024-03-15|1319.58
#2024-03-18|1300.06
#2024-03-19|1266.10
#2024-03-20|1285.38
#2024-03-21|1350.13
#2024-03-22|1326.94
#2024-03-25|1305.41
#2024-03-26|1299.09
#2024-03-27|1238.20
#2024-03-28|1252.59
#2024-03-29|1231.58
#2024-04-01|1214.07
#2024-04-02|1211.37
#2024-04-03|1190.58
#2024-04-04|1219.45
#2024-04-05|1204.85
#2024-04-08|1217.45
#2024-04-09|1200.76
#2024-04-10|1200.76
#2024-04-11|1174.58
#2024-04-12|1125.79
#2024-04-15|1121.29
#2024-04-16|1083.55
#2024-04-17|1070.53
#2024-04-18|1104.00
#2024-04-19|1089.36
#2024-04-22|1171.03
#2024-04-23|1179.38
#2024-04-24|1168.81
#2024-04-25|1167.59
#2024-04-26|1234.64
#2024-04-29|1235.48
#2024-04-30|1220.69
#2024-05-01|1220.69
#2024-05-02|1192.06
#2024-05-03|1217.04
#2024-05-06|1217.04
#2024-05-07|1231.78
#2024-05-08|1266.53
#2024-05-09|1239.85
#2024-05-10|1278.64
#2024-05-13|1299.66
#2024-05-14|1282.52
#2024-05-15|1282.52
#2024-05-16|1337.29
#2024-05-17|1311.69
#2024-05-20|1333.47
#2024-05-21|1323.53
#2024-05-22|1283.33
#2024-05-23|1268.89
#2024-05-24|1251.07
#2024-05-27|1256.48
#2024-05-28|1262.16
#2024-05-29|1253.78
#2024-05-30|1237.71
#2024-05-31|1249.02
#2024-06-03|1263.66
#2024-06-04|1228.89
#2024-06-05|1228.78
#2024-06-06|1228.78
#2024-06-07|1260.50
#2024-06-10|1234.01
#2024-06-11|1229.38
#2024-06-12|1246.54
#2024-06-13|1242.82
#2024-06-14|1235.68
#2024-06-17|1219.45
#2024-06-18|1215.31
#2024-06-19|1235.60
#2024-06-20|1261.30
#2024-06-21|1248.94
#2024-06-24|1249.33
#2024-06-25|1249.94
#2024-06-26|1253.62
#2024-06-27|1258.78
#2024-06-28|1286.46
#2024-07-01|1274.23
#2024-07-02|1298.63
#2024-07-03|1318.15
#2024-07-04|1354.51
#2024-07-05|1376.33
#2024-07-08|1342.58
#2024-07-09|1329.01
#2024-07-10|1323.59
#2024-07-11|1351.33
#2024-07-12|1358.54
#2024-07-15|1335.92
#2024-07-16|1329.77
#2024-07-17|1340.24
#2024-07-18|1341.05
#2024-07-19|1336.03
#2024-07-22|1353.60
#2024-07-23|1356.91
#2024-07-24|1334.02
#2024-07-25|1320.56
#2024-07-26|1380.02
#2024-07-29|1415.30
#2024-07-30|1395.56
#2024-07-31|1411.99
#2024-08-01|1425.62
#2024-08-02|1356.80
#2024-08-05|1245.78
#2024-08-06|1268.89
#2024-08-07|1306.83
#2024-08-08|1314.59
#2024-08-09|1329.81
#2024-08-12|1330.72
#2024-08-13|1357.26
#2024-08-14|1350.98
#2024-08-15|1350.98
#2024-08-16|1363.32
#2024-08-19|1429.01
#2024-08-20|1466.17
#2024-08-21|1452.58
#2024-08-22|1457.76
#2024-08-23|1465.96
#2024-08-26|1501.98
#2024-08-27|1468.19
#2024-08-28|1425.20
#2024-08-29|1434.42
#2024-08-30|1419.24
#2024-09-02|1436.90
#2024-09-03|1448.68
#2024-09-04|1406.45
#2024-09-05|1418.65
#2024-09-06|1418.32
#2024-09-09|1383.88
#2024-09-10|1387.78
#2024-09-11|1328.99
#2024-09-12|1350.30
#2024-09-13|1404.42
#2024-09-16|1404.42
#2024-09-17|1404.42
#2024-09-18|1404.42
#2024-09-19|1430.36
#2024-09-20|1425.93
#2024-09-23|1421.27
#2024-09-24|1413.88
#2024-09-25|1361.33
#2024-09-26|1429.82
#2024-09-27|1442.63
#2024-09-30|1420.05
#2024-10-01|1420.05
#2024-10-02|1401.48
#2024-10-03|1401.48
#2024-10-04|1393.97
#2024-10-07|1415.78
#2024-10-08|1416.72
#2024-10-09|1416.72
#2024-10-10|1435.13
#2024-10-11|1446.99
#2024-10-14|1491.24
#2024-10-15|1480.79
#2024-10-16|1476.72
#2024-10-17|1462.46
#2024-10-18|1469.27
#2024-10-21|1452.26
#2024-10-22|1453.70
#2024-10-23|1452.72
#2024-10-24|1441.99
#2024-10-25|1491.22
#2024-10-28|1456.10
#2024-10-29|1453.83
#2024-10-30|1426.66
#2024-10-31|1378.91
#2024-11-01|1410.18
#2024-11-04|1422.90
#2024-11-05|1416.69
#2024-11-06|1432.35
#2024-11-07|1427.30
#2024-11-08|1438.91
#2024-11-11|1422.00
#2024-11-12|1398.79
#2024-11-13|1377.77
#2024-11-14|1363.84
#2024-11-15|1354.15
#2024-11-18|1401.23
#2024-11-19|1400.50
#2024-11-20|1437.68
#2024-11-21|1436.75
#2024-11-22|1452.42
#2024-11-25|1453.45
#2024-11-26|1428.25
#2024-11-27|1464.57
#2024-11-28|1450.53
#2024-11-29|1434.49
#2024-12-02|1442.68
#2024-12-03|1503.74
#2024-12-04|1426.19
#2024-12-05|1344.78
#2024-12-06|1350.86
#2024-12-09|1290.08
#2024-12-10|1304.61
#2024-12-11|1325.53
#2024-12-12|1339.36
#2024-12-13|1321.72
#2024-12-16|1309.41
#2024-12-17|1293.17
#2024-12-18|1326.30
#2024-12-19|1293.67
#2024-12-20|1274.29
#2024-12-23|1305.67
#2024-12-24|1296.89
#2024-12-25|1296.89
#2024-12-26|1276.21
#2024-12-27|1265.97
#2024-12-30|1244.76
#2024-12-31|1244.76
#2025-01-01|1244.76
#2025-01-02|1245.57
#2025-01-03|1258.15
#2025-01-06|1277.74
#2025-01-07|1288.79
#2025-01-08|1291.43
#2025-01-09|1293.27
#2025-01-10|1293.69
#2025-01-13|1296.98
#2025-01-14|1296.02
#2025-01-15|1301.25
#2025-01-16|1318.85
#2025-01-17|1304.27
#2025-01-20|1305.34
#2025-01-21|1314.24
#2025-01-22|1321.68
#2025-01-23|1315.23
#2025-01-24|1318.49
#2025-01-27|1318.49
#2025-01-28|1318.49
#2025-01-29|1318.49
#2025-01-30|1318.49
#2025-01-31|1348.27
#2025-02-03|1306.52
#2025-02-04|1332.28
#2025-02-05|1353.87
#2025-02-06|1333.62
#2025-02-07|1323.67
#2025-02-10|1317.22
#2025-02-11|1315.02
#2025-02-12|1315.88
#2025-02-13|1308.29
#2025-02-14|1339.16
#2025-02-17|1371.27
#2025-02-18|1363.09
#2025-02-19|1373.68
#2025-02-20|1365.85
#2025-02-21|1362.69
#2025-02-24|1365.35
#2025-02-25|1347.13
#2025-02-26|1360.29
#2025-02-27|1351.50
#2025-02-28|1296.89
#2025-03-03|1296.89
#2025-03-04|1283.85
#2025-03-05|1280.99
#2025-03-06|1317.72
#2025-03-07|1281.96
#2025-03-10|1299.17
#2025-03-11|1276.82
#2025-03-12|1294.22
#2025-03-13|1299.13
#2025-03-14|1286.53
#2025-03-17|1312.81
#2025-03-18|1318.02
#2025-03-19|1333.28
#2025-03-20|1335.06
#2025-03-21|1325.85
#2025-03-24|1328.36
#2025-03-25|1326.68
#2025-03-26|1319.73
#2025-03-27|1313.89
#2025-03-28|1301.31
#2025-03-31|1281.41
#2025-04-01|1298.80
#2025-04-02|1305.87
#2025-04-03|1275.00
#2025-04-04|1295.13
#2025-04-07|1198.35
#2025-04-08|1173.70
#2025-04-09|1144.60
#2025-04-10|1244.77
#2025-04-11|1235.77
#2025-04-14|1269.73
#2025-04-15|1291.52
#2025-04-16|1302.31
#2025-04-17|1306.89
#2025-04-18|1324.88
#2025-04-21|1342.15
#2025-04-22|1344.67
#2025-04-23|1361.79
#2025-04-24|1346.87
#2025-04-25|1365.14
#2025-04-28|1354.27
#2025-04-29|1381.57
#2025-04-30|1431.24
#2025-05-01|1431.24
#2025-05-02|1457.10
#2025-05-05|1457.10
#2025-05-06|1457.10
#2025-05-07|1470.33
#2025-05-08|1473.35
#2025-05-09|1457.52
#2025-05-12|1470.31
#2025-05-13|1459.87
#2025-05-14|1464.58
#2025-05-15|1481.91
#2025-05-16|1489.63
#2025-05-19|1491.15
#2025-05-20|1517.09
#2025-05-21|1533.05
#2025-05-22|1525.72
#2025-05-23|1561.29
#2025-05-26|1621.20
#2025-05-27|1608.84
#2025-05-28|1602.23
#2025-05-29|1643.09
#2025-05-30|1651.57
#2025-06-02|1606.86
#2025-06-03|1606.86
#2025-06-04|1733.62
#2025-06-05|1758.78
#2025-06-06|1758.78
#2025-06-09|1807.43
#2025-06-10|1790.05
#2025-06-11|1772.69
#2025-06-12|1780.95
#2025-06-13|1773.73
#2025-06-16|1819.61
#2025-06-17|1816.18
#2025-06-18|1780.41
#2025-06-19|1767.75
#2025-06-20|1801.91
#2025-06-23|1793.83
#2025-06-24|1894.79
#2025-06-25|1892.85
#2025-06-26|1890.62
#2025-06-27|1886.47
#2025-06-30|1915.28
#2025-07-01|1928.04
#2025-07-02|1914.49
#2025-07-03|1945.23
#2025-07-04|1893.71
#2025-07-07|1922.96
#2025-07-08|2051.93
#2025-07-09|2033.18
#2025-07-10|2028.98
#2025-07-11|2023.79
#2025-07-14|2091.11
#2025-07-15|2071.57
#2025-07-16|1986.17
#2025-07-17|1983.37
#2025-07-18|1957.08
#2025-07-21|1969.07
#2025-07-22|1955.41
#2025-07-23|1964.28
#2025-07-24|1991.49
#2025-07-25|1997.37
#2025-07-28|1886.80
#2025-07-29|1896.31
#2025-07-30|1919.64
#2025-07-31|1898.91
#2025-08-01|1793.80
#2025-08-04|1836.08
#2025-08-05|1886.13
#2025-08-06|1906.89
#2025-08-07|1927.03
#2025-08-08|1902.18
#2025-08-11|1901.51
#2025-08-12|1913.06
#2025-08-13|1929.44
#2025-08-14|1937.16
#2025-08-15|1937.16
#2025-08-18|1876.02
#2025-08-19|1879.93
#2025-08-20|1865.04
#2025-08-21|1888.47
#2025-08-22|1888.08
#2025-08-25|1917.87
#2025-08-26|1870.48
#2025-08-27|1877.95
#2025-08-28|1915.01
#2025-08-29|1895.90
#2025-09-01|1876.02
#2025-09-02|1908.20
#2025-09-03|1913.08
#2025-09-04|1893.93
#2025-09-05|1901.50
#2025-09-08|1894.96
#2025-09-09|1947.58
#2025-09-10|2030.19
#2025-09-11|2031.18
#2025-09-12|2065.26
#2025-09-15|2084.71
#2025-09-16|2098.94
#2025-09-17|2067.41
#2025-09-18|2057.48
#2025-09-19|2056.52
#2025-09-22|2058.14
#2025-09-23|2051.11
#2025-09-24|2025.01
#2025-09-25|2011.20
#2025-09-26|1963.46
#2025-09-29|2028.69
#2025-09-30|2008.59
#2025-10-01|2007.38
#2025-10-02|2053.74
#2025-10-03|2053.74
#2025-10-06|2053.74
#2025-10-07|2053.74
#2025-10-08|2053.74
#2025-10-09|2053.74
#2025-10-10|2005.46
#2025-10-13|1973.98
#2025-10-14|1946.75
#2025-10-15|2009.88
#2025-10-16|2034.46
#2025-10-17|2009.47
#2025-10-20|2074.68
#2025-10-21|2050.79
#2025-10-22|2049.38
#2025-10-23|2012.56
#2025-10-24|2032.04
#2025-10-27|2082.50
#2025-10-28|2048.59
#2025-10-29|2048.58
#2025-10-30|2047.64
#2025-10-31|2034.95
#2025-11-03|2057.64
#2025-11-04|2069.00
#2025-11-05|2037.42
#2025-11-06|2113.49
#2025-11-07|2073.10
#2025-11-10|2152.91
#2025-11-11|2136.00
#2025-11-12|2214.71
#2025-11-13|2201.32
#2025-11-14|2144.37
#2025-11-17|2112.90
#2025-11-18|2034.44
#2025-11-19|2045.39
#2025-11-20|2043.06
#2025-11-21|2004.81
#2025-11-24|2000.56
#2025-11-25|2029.34
#2025-11-26|2087.22
#2025-11-27|2087.35
#2025-11-28|2079.34
#2025-12-01|2115.02
#2025-12-02|2169.40
#2025-12-03|2158.84
#2025-12-04|2130.44
#2025-12-05|2159.38
#2025-12-08|2137.44
#2025-12-09|2123.34
#2025-12-10|2099.65
#2025-12-11|2136.68
#2025-12-12|2102.51
#2025-12-15|2077.19
#2025-12-16|2045.89
#2025-12-17|2053.40
#2025-12-18|2051.66
#2025-12-19|2078.85
#2025-12-22|2124.50
#2025-12-23|2110.77
#2025-12-24|2173.72
#2025-12-25|2173.72
#2025-12-26|2175.96
#2025-12-29|2220.03
#2025-12-30|2206.59
#2025-12-31|2206.59
#2026-01-01|2206.59
#2026-01-02|2217.48
#2026-01-05|2264.41
#2026-01-06|2303.03
#2026-01-07|2263.98
#2026-01-08|2228.01
#2026-01-09|2225.92
#2026-01-12|2218.04
#2026-01-13|2223.53
#2026-01-14|2247.15
#2026-01-15|2256.90
#2026-01-16|2284.46
#2026-01-19|2264.69
#2026-01-20|2306.32
#2026-01-21|2323.21
#2026-01-22|2346.13
#2026-01-23|2396.94
#2026-01-26|2416.78
#2026-01-27|2514.97
#2026-01-28|2545.40
#2026-01-29|2596.64
#2026-01-30|2585.92