Table Data - NASDAQ Korea Financials Net Total Return Index
| Title | NASDAQ Korea Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQKR30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:58 PM CDT |
| Notes | For more information about this series, see: NQKR30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 234.27 |
| 2001-04-02 | 230.16 |
| 2001-04-03 | 233.82 |
| 2001-04-04 | 220.62 |
| 2001-04-05 | 220.62 |
| 2001-04-06 | 227.41 |
| 2001-04-09 | 224.64 |
| 2001-04-10 | 216.68 |
| 2001-04-11 | 231.84 |
| 2001-04-12 | 238.61 |
| 2001-04-13 | . |
| 2001-04-16 | 230.37 |
| 2001-04-17 | 235.33 |
| 2001-04-18 | 252.40 |
| 2001-04-19 | 268.14 |
| 2001-04-20 | 261.43 |
| 2001-04-23 | 261.97 |
| 2001-04-24 | 261.02 |
| 2001-04-25 | 267.19 |
| 2001-04-26 | 264.49 |
| 2001-04-27 | 260.89 |
| 2001-04-30 | 272.79 |
| 2001-05-01 | 272.79 |
| 2001-05-02 | 278.71 |
| 2001-05-03 | 282.02 |
| 2001-05-04 | 283.12 |
| 2001-05-07 | 295.09 |
| 2001-05-08 | 288.00 |
| 2001-05-09 | 283.76 |
| 2001-05-10 | 282.40 |
| 2001-05-11 | 285.64 |
| 2001-05-14 | 285.22 |
| 2001-05-15 | 286.47 |
| 2001-05-16 | 279.78 |
| 2001-05-17 | 292.29 |
| 2001-05-18 | 300.41 |
| 2001-05-21 | 311.29 |
| 2001-05-22 | 314.74 |
| 2001-05-23 | 317.04 |
| 2001-05-24 | 317.42 |
| 2001-05-25 | 319.39 |
| 2001-05-28 | . |
| 2001-05-29 | 318.31 |
| 2001-05-30 | 320.38 |
| 2001-05-31 | 309.29 |
| 2001-06-01 | 302.66 |
| 2001-06-04 | 303.52 |
| 2001-06-05 | 296.25 |
| 2001-06-06 | 296.48 |
| 2001-06-07 | 297.37 |
| 2001-06-08 | 312.95 |
| 2001-06-11 | 310.16 |
| 2001-06-12 | 310.96 |
| 2001-06-13 | 314.22 |
| 2001-06-14 | 313.05 |
| 2001-06-15 | 320.59 |
| 2001-06-18 | 311.51 |
| 2001-06-19 | 305.37 |
| 2001-06-20 | 300.74 |
| 2001-06-21 | 296.85 |
| 2001-06-22 | 297.57 |
| 2001-06-25 | 298.66 |
| 2001-06-26 | 297.15 |
| 2001-06-27 | 304.18 |
| 2001-06-28 | 303.84 |
| 2001-06-29 | 308.57 |
| 2001-07-02 | 309.73 |
| 2001-07-03 | 306.13 |
| 2001-07-04 | . |
| 2001-07-05 | 305.32 |
| 2001-07-06 | 299.77 |
| 2001-07-09 | 289.91 |
| 2001-07-10 | 294.42 |
| 2001-07-11 | 290.19 |
| 2001-07-12 | 294.71 |
| 2001-07-13 | 285.98 |
| 2001-07-16 | 281.56 |
| 2001-07-17 | 281.13 |
| 2001-07-18 | 276.45 |
| 2001-07-19 | 277.47 |
| 2001-07-20 | 274.74 |
| 2001-07-23 | 265.75 |
| 2001-07-24 | 265.90 |
| 2001-07-25 | 266.45 |
| 2001-07-26 | 276.32 |
| 2001-07-27 | 280.98 |
| 2001-07-30 | 278.50 |
| 2001-07-31 | 281.54 |
| 2001-08-01 | 300.57 |
| 2001-08-02 | 311.79 |
| 2001-08-03 | 312.05 |
| 2001-08-06 | 310.61 |
| 2001-08-07 | 317.37 |
| 2001-08-08 | 319.86 |
| 2001-08-09 | 305.46 |
| 2001-08-10 | 306.94 |
| 2001-08-13 | 310.76 |
| 2001-08-14 | 323.90 |
| 2001-08-15 | 323.90 |
| 2001-08-16 | 334.60 |
| 2001-08-17 | 327.90 |
| 2001-08-20 | 320.52 |
| 2001-08-21 | 315.40 |
| 2001-08-22 | 317.48 |
| 2001-08-23 | 310.62 |
| 2001-08-24 | 315.75 |
| 2001-08-27 | 320.08 |
| 2001-08-28 | 319.86 |
| 2001-08-29 | 310.40 |
| 2001-08-30 | 305.64 |
| 2001-08-31 | 290.02 |
| 2001-09-03 | . |
| 2001-09-04 | 298.48 |
| 2001-09-05 | 295.72 |
| 2001-09-06 | 298.42 |
| 2001-09-07 | 299.11 |
| 2001-09-10 | 293.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 251.48 |
| 2001-09-18 | 261.55 |
| 2001-09-19 | 258.22 |
| 2001-09-20 | 254.59 |
| 2001-09-21 | 249.87 |
| 2001-09-24 | 251.31 |
| 2001-09-25 | 245.36 |
| 2001-09-26 | 246.64 |
| 2001-09-27 | 246.65 |
| 2001-09-28 | 251.55 |
| 2001-10-01 | 251.55 |
| 2001-10-02 | 250.26 |
| 2001-10-03 | 249.84 |
| 2001-10-04 | 262.48 |
| 2001-10-05 | 264.28 |
| 2001-10-08 | 263.17 |
| 2001-10-09 | 268.98 |
| 2001-10-10 | 266.20 |
| 2001-10-11 | 269.93 |
| 2001-10-12 | 272.12 |
| 2001-10-15 | 273.51 |
| 2001-10-16 | 280.71 |
| 2001-10-17 | 282.57 |
| 2001-10-18 | 282.11 |
| 2001-10-19 | 285.25 |
| 2001-10-22 | 283.49 |
| 2001-10-23 | 281.13 |
| 2001-10-24 | 293.35 |
| 2001-10-25 | 303.48 |
| 2001-10-26 | 304.39 |
| 2001-10-29 | 302.98 |
| 2001-10-30 | 296.79 |
| 2001-10-31 | 299.74 |
| 2001-11-01 | 302.26 |
| 2001-11-02 | 306.92 |
| 2001-11-05 | 313.75 |
| 2001-11-06 | 316.48 |
| 2001-11-07 | 316.50 |
| 2001-11-08 | 325.59 |
| 2001-11-09 | 366.16 |
| 2001-11-12 | 366.48 |
| 2001-11-13 | 357.79 |
| 2001-11-14 | 365.10 |
| 2001-11-15 | 370.10 |
| 2001-11-16 | 383.06 |
| 2001-11-19 | 384.12 |
| 2001-11-20 | 379.49 |
| 2001-11-21 | 386.48 |
| 2001-11-22 | . |
| 2001-11-23 | 405.74 |
| 2001-11-26 | 451.50 |
| 2001-11-27 | 436.22 |
| 2001-11-28 | 404.28 |
| 2001-11-29 | 413.77 |
| 2001-11-30 | 432.81 |
| 2001-12-03 | 437.02 |
| 2001-12-04 | 432.23 |
| 2001-12-05 | 445.91 |
| 2001-12-06 | 438.49 |
| 2001-12-07 | 443.67 |
| 2001-12-10 | 420.75 |
| 2001-12-11 | 425.68 |
| 2001-12-12 | 433.52 |
| 2001-12-13 | 438.88 |
| 2001-12-14 | 428.91 |
| 2001-12-17 | 413.70 |
| 2001-12-18 | 407.29 |
| 2001-12-19 | 410.92 |
| 2001-12-20 | 423.49 |
| 2001-12-21 | 414.97 |
| 2001-12-24 | 413.41 |
| 2001-12-25 | . |
| 2001-12-26 | 416.02 |
| 2001-12-27 | 433.86 |
| 2001-12-28 | 452.31 |
| 2001-12-31 | 455.55 |
| 2002-01-01 | . |
| 2002-01-02 | 468.91 |
| 2002-01-03 | 481.92 |
| 2002-01-04 | 506.26 |
| 2002-01-07 | 526.42 |
| 2002-01-08 | 496.52 |
| 2002-01-09 | 517.37 |
| 2002-01-10 | 498.66 |
| 2002-01-11 | 489.47 |
| 2002-01-14 | 491.93 |
| 2002-01-15 | 469.03 |
| 2002-01-16 | 470.86 |
| 2002-01-17 | 477.52 |
| 2002-01-18 | 477.07 |
| 2002-01-21 | . |
| 2002-01-22 | 487.99 |
| 2002-01-23 | 493.97 |
| 2002-01-24 | 511.19 |
| 2002-01-25 | 528.53 |
| 2002-01-28 | 537.93 |
| 2002-01-29 | 525.23 |
| 2002-01-30 | 506.94 |
| 2002-01-31 | 502.28 |
| 2002-02-01 | 493.20 |
| 2002-02-04 | 483.30 |
| 2002-02-05 | 490.58 |
| 2002-02-06 | 482.91 |
| 2002-02-07 | 474.39 |
| 2002-02-08 | 480.36 |
| 2002-02-11 | 478.64 |
| 2002-02-12 | 478.64 |
| 2002-02-13 | 478.64 |
| 2002-02-14 | 523.88 |
| 2002-02-15 | 516.16 |
| 2002-02-18 | . |
| 2002-02-19 | 497.08 |
| 2002-02-20 | 487.43 |
| 2002-02-21 | 494.13 |
| 2002-02-22 | 490.14 |
| 2002-02-25 | 491.76 |
| 2002-02-26 | 493.81 |
| 2002-02-27 | 503.56 |
| 2002-02-28 | 515.81 |
| 2002-03-01 | 515.79 |
| 2002-03-04 | 513.05 |
| 2002-03-05 | 518.21 |
| 2002-03-06 | 514.13 |
| 2002-03-07 | 506.34 |
| 2002-03-08 | 498.74 |
| 2002-03-11 | 491.28 |
| 2002-03-12 | 501.95 |
| 2002-03-13 | 509.98 |
| 2002-03-14 | 516.78 |
| 2002-03-15 | 526.27 |
| 2002-03-18 | 528.35 |
| 2002-03-19 | 541.88 |
| 2002-03-20 | 541.39 |
| 2002-03-21 | 531.92 |
| 2002-03-22 | 537.35 |
| 2002-03-25 | 526.73 |
| 2002-03-26 | 516.05 |
| 2002-03-27 | 521.90 |
| 2002-03-28 | 517.37 |
| 2002-03-29 | . |
| 2002-04-01 | 504.45 |
| 2002-04-02 | 508.49 |
| 2002-04-03 | 522.63 |
| 2002-04-04 | 541.07 |
| 2002-04-05 | 540.60 |
| 2002-04-08 | 536.52 |
| 2002-04-09 | 522.85 |
| 2002-04-10 | 508.41 |
| 2002-04-11 | 519.10 |
| 2002-04-12 | 533.22 |
| 2002-04-15 | 539.11 |
| 2002-04-16 | 539.18 |
| 2002-04-17 | 555.11 |
| 2002-04-18 | 574.11 |
| 2002-04-19 | 579.92 |
| 2002-04-22 | 580.54 |
| 2002-04-23 | 577.35 |
| 2002-04-24 | 571.64 |
| 2002-04-25 | 543.71 |
| 2002-04-26 | 537.68 |
| 2002-04-29 | 524.28 |
| 2002-04-30 | 525.74 |
| 2002-05-01 | 525.74 |
| 2002-05-02 | 549.22 |
| 2002-05-03 | 556.28 |
| 2002-05-06 | 536.66 |
| 2002-05-07 | 531.32 |
| 2002-05-08 | 543.44 |
| 2002-05-09 | 543.15 |
| 2002-05-10 | 545.87 |
| 2002-05-13 | 544.67 |
| 2002-05-14 | 543.00 |
| 2002-05-15 | 564.59 |
| 2002-05-16 | 564.80 |
| 2002-05-17 | 572.88 |
| 2002-05-20 | 572.48 |
| 2002-05-21 | 557.75 |
| 2002-05-22 | 593.34 |
| 2002-05-23 | 585.00 |
| 2002-05-24 | 593.17 |
| 2002-05-27 | . |
| 2002-05-28 | 594.22 |
| 2002-05-29 | 587.72 |
| 2002-05-30 | 578.38 |
| 2002-05-31 | 557.35 |
| 2002-06-03 | 566.18 |
| 2002-06-04 | 567.67 |
| 2002-06-05 | 553.75 |
| 2002-06-06 | 553.75 |
| 2002-06-07 | 552.55 |
| 2002-06-10 | 557.95 |
| 2002-06-11 | 553.24 |
| 2002-06-12 | 557.18 |
| 2002-06-13 | 557.18 |
| 2002-06-14 | 556.57 |
| 2002-06-17 | 549.79 |
| 2002-06-18 | 546.26 |
| 2002-06-19 | 533.92 |
| 2002-06-20 | 531.73 |
| 2002-06-21 | 528.99 |
| 2002-06-24 | 532.87 |
| 2002-06-25 | 523.91 |
| 2002-06-26 | 497.04 |
| 2002-06-27 | 501.64 |
| 2002-06-28 | 519.47 |
| 2002-07-01 | 520.23 |
| 2002-07-02 | 519.73 |
| 2002-07-03 | 525.16 |
| 2002-07-04 | . |
| 2002-07-05 | 545.86 |
| 2002-07-08 | 547.17 |
| 2002-07-09 | 570.77 |
| 2002-07-10 | 576.06 |
| 2002-07-11 | 553.08 |
| 2002-07-12 | 568.39 |
| 2002-07-15 | 560.65 |
| 2002-07-16 | 553.46 |
| 2002-07-17 | 553.46 |
| 2002-07-18 | 551.81 |
| 2002-07-19 | 543.78 |
| 2002-07-22 | 523.92 |
| 2002-07-23 | 539.59 |
| 2002-07-24 | 522.00 |
| 2002-07-25 | 524.76 |
| 2002-07-26 | 501.64 |
| 2002-07-29 | 493.67 |
| 2002-07-30 | 520.46 |
| 2002-07-31 | 516.73 |
| 2002-08-01 | 512.86 |
| 2002-08-02 | 504.13 |
| 2002-08-05 | 475.35 |
| 2002-08-06 | 488.49 |
| 2002-08-07 | 484.28 |
| 2002-08-08 | 481.48 |
| 2002-08-09 | 491.95 |
| 2002-08-12 | 498.10 |
| 2002-08-13 | 508.02 |
| 2002-08-14 | 510.28 |
| 2002-08-15 | 510.28 |
| 2002-08-16 | 514.06 |
| 2002-08-19 | 504.63 |
| 2002-08-20 | 517.79 |
| 2002-08-21 | 534.17 |
| 2002-08-22 | 535.32 |
| 2002-08-23 | 530.89 |
| 2002-08-26 | 528.93 |
| 2002-08-27 | 522.56 |
| 2002-08-28 | 522.68 |
| 2002-08-29 | 523.27 |
| 2002-08-30 | 530.49 |
| 2002-09-02 | . |
| 2002-09-03 | 532.18 |
| 2002-09-04 | 516.45 |
| 2002-09-05 | 515.99 |
| 2002-09-06 | 498.60 |
| 2002-09-09 | 490.84 |
| 2002-09-10 | 501.22 |
| 2002-09-11 | 509.67 |
| 2002-09-12 | 517.67 |
| 2002-09-13 | 498.46 |
| 2002-09-16 | 467.49 |
| 2002-09-17 | 477.80 |
| 2002-09-18 | 463.51 |
| 2002-09-19 | 462.08 |
| 2002-09-20 | 462.08 |
| 2002-09-23 | 441.85 |
| 2002-09-24 | 432.95 |
| 2002-09-25 | 433.63 |
| 2002-09-26 | 433.58 |
| 2002-09-27 | 433.03 |
| 2002-09-30 | 419.51 |
| 2002-10-01 | 426.22 |
| 2002-10-02 | 420.83 |
| 2002-10-03 | 420.83 |
| 2002-10-04 | 409.92 |
| 2002-10-07 | 387.10 |
| 2002-10-08 | 385.01 |
| 2002-10-09 | 375.60 |
| 2002-10-10 | 350.05 |
| 2002-10-11 | 357.88 |
| 2002-10-14 | 387.30 |
| 2002-10-15 | 391.78 |
| 2002-10-16 | 405.29 |
| 2002-10-17 | 420.12 |
| 2002-10-18 | 432.09 |
| 2002-10-21 | 415.24 |
| 2002-10-22 | 398.13 |
| 2002-10-23 | 413.23 |
| 2002-10-24 | 410.48 |
| 2002-10-25 | 402.86 |
| 2002-10-28 | 414.22 |
| 2002-10-29 | 417.12 |
| 2002-10-30 | 406.70 |
| 2002-10-31 | 403.29 |
| 2002-11-01 | 389.19 |
| 2002-11-04 | 401.02 |
| 2002-11-05 | 400.16 |
| 2002-11-06 | 414.19 |
| 2002-11-07 | 418.67 |
| 2002-11-08 | 416.88 |
| 2002-11-11 | 406.50 |
| 2002-11-12 | 400.92 |
| 2002-11-13 | 401.64 |
| 2002-11-14 | 397.89 |
| 2002-11-15 | 408.74 |
| 2002-11-18 | 405.31 |
| 2002-11-19 | 407.65 |
| 2002-11-20 | 411.50 |
| 2002-11-21 | 414.34 |
| 2002-11-22 | 416.53 |
| 2002-11-25 | 419.82 |
| 2002-11-26 | 416.96 |
| 2002-11-27 | 421.44 |
| 2002-11-28 | . |
| 2002-11-29 | 448.29 |
| 2002-12-02 | 448.81 |
| 2002-12-03 | 451.70 |
| 2002-12-04 | 438.59 |
| 2002-12-05 | 439.67 |
| 2002-12-06 | 435.53 |
| 2002-12-09 | 430.21 |
| 2002-12-10 | 426.92 |
| 2002-12-11 | 426.02 |
| 2002-12-12 | 441.02 |
| 2002-12-13 | 445.14 |
| 2002-12-16 | 438.73 |
| 2002-12-17 | 452.28 |
| 2002-12-18 | 454.20 |
| 2002-12-19 | 454.20 |
| 2002-12-20 | 456.17 |
| 2002-12-23 | 441.58 |
| 2002-12-24 | 432.58 |
| 2002-12-25 | . |
| 2002-12-26 | 431.36 |
| 2002-12-27 | 428.30 |
| 2002-12-30 | 410.04 |
| 2002-12-31 | 413.86 |
| 2003-01-01 | . |
| 2003-01-02 | 416.64 |
| 2003-01-03 | 432.22 |
| 2003-01-06 | 437.52 |
| 2003-01-07 | 423.37 |
| 2003-01-08 | 417.32 |
| 2003-01-09 | 407.02 |
| 2003-01-10 | 401.77 |
| 2003-01-13 | 413.87 |
| 2003-01-14 | 427.24 |
| 2003-01-15 | 422.68 |
| 2003-01-16 | 420.54 |
| 2003-01-17 | 414.45 |
| 2003-01-20 | . |
| 2003-01-21 | 413.00 |
| 2003-01-22 | 410.90 |
| 2003-01-23 | 423.44 |
| 2003-01-24 | 414.35 |
| 2003-01-27 | 404.54 |
| 2003-01-28 | 410.27 |
| 2003-01-29 | 404.95 |
| 2003-01-30 | 409.60 |
| 2003-01-31 | 411.76 |
| 2003-02-03 | 410.77 |
| 2003-02-04 | 411.67 |
| 2003-02-05 | 410.07 |
| 2003-02-06 | 407.96 |
| 2003-02-07 | 398.27 |
| 2003-02-10 | 397.59 |
| 2003-02-11 | 392.25 |
| 2003-02-12 | 400.69 |
| 2003-02-13 | 394.32 |
| 2003-02-14 | 392.17 |
| 2003-02-17 | . |
| 2003-02-18 | 415.52 |
| 2003-02-19 | 411.20 |
| 2003-02-20 | 413.73 |
| 2003-02-21 | 412.26 |
| 2003-02-24 | 419.39 |
| 2003-02-25 | 408.80 |
| 2003-02-26 | 404.64 |
| 2003-02-27 | 395.71 |
| 2003-02-28 | 385.31 |
| 2003-03-03 | 394.14 |
| 2003-03-04 | 385.05 |
| 2003-03-05 | 377.47 |
| 2003-03-06 | 370.68 |
| 2003-03-07 | 356.63 |
| 2003-03-10 | 349.54 |
| 2003-03-11 | 340.87 |
| 2003-03-12 | 317.97 |
| 2003-03-13 | 305.37 |
| 2003-03-14 | 310.72 |
| 2003-03-17 | 287.69 |
| 2003-03-18 | 303.99 |
| 2003-03-19 | 310.21 |
| 2003-03-20 | 342.88 |
| 2003-03-21 | 344.65 |
| 2003-03-24 | 335.76 |
| 2003-03-25 | 325.38 |
| 2003-03-26 | 324.00 |
| 2003-03-27 | 316.18 |
| 2003-03-28 | 311.18 |
| 2003-03-31 | 294.92 |
| 2003-04-01 | 297.54 |
| 2003-04-02 | 297.08 |
| 2003-04-03 | 298.79 |
| 2003-04-04 | 315.78 |
| 2003-04-07 | 334.84 |
| 2003-04-08 | 329.51 |
| 2003-04-09 | 319.22 |
| 2003-04-10 | 332.86 |
| 2003-04-11 | 343.85 |
| 2003-04-14 | 352.90 |
| 2003-04-15 | 359.35 |
| 2003-04-16 | 371.78 |
| 2003-04-17 | 367.58 |
| 2003-04-18 | . |
| 2003-04-21 | 368.00 |
| 2003-04-22 | 350.07 |
| 2003-04-23 | 345.86 |
| 2003-04-24 | 343.01 |
| 2003-04-25 | 321.06 |
| 2003-04-28 | 323.62 |
| 2003-04-29 | 349.98 |
| 2003-04-30 | 355.96 |
| 2003-05-01 | 355.89 |
| 2003-05-02 | 349.97 |
| 2003-05-05 | 350.03 |
| 2003-05-06 | 351.37 |
| 2003-05-07 | 362.63 |
| 2003-05-08 | 362.63 |
| 2003-05-09 | 366.11 |
| 2003-05-12 | 373.62 |
| 2003-05-13 | 362.95 |
| 2003-05-14 | 356.67 |
| 2003-05-15 | 359.04 |
| 2003-05-16 | 352.29 |
| 2003-05-19 | 345.55 |
| 2003-05-20 | 344.06 |
| 2003-05-21 | 346.18 |
| 2003-05-22 | 339.20 |
| 2003-05-23 | 345.81 |
| 2003-05-26 | . |
| 2003-05-27 | 345.45 |
| 2003-05-28 | 364.12 |
| 2003-05-29 | 365.50 |
| 2003-05-30 | 377.52 |
| 2003-06-02 | 397.80 |
| 2003-06-03 | 397.52 |
| 2003-06-04 | 399.89 |
| 2003-06-05 | 397.03 |
| 2003-06-06 | 397.03 |
| 2003-06-09 | 399.65 |
| 2003-06-10 | 402.13 |
| 2003-06-11 | 402.99 |
| 2003-06-12 | 408.51 |
| 2003-06-13 | 413.09 |
| 2003-06-16 | 413.04 |
| 2003-06-17 | 432.25 |
| 2003-06-18 | 431.69 |
| 2003-06-19 | 430.07 |
| 2003-06-20 | 430.46 |
| 2003-06-23 | 416.32 |
| 2003-06-24 | 402.97 |
| 2003-06-25 | 408.00 |
| 2003-06-26 | 406.17 |
| 2003-06-27 | 404.31 |
| 2003-06-30 | 398.04 |
| 2003-07-01 | 402.29 |
| 2003-07-02 | 413.77 |
| 2003-07-03 | 416.11 |
| 2003-07-04 | . |
| 2003-07-07 | 433.15 |
| 2003-07-08 | 442.06 |
| 2003-07-09 | 450.88 |
| 2003-07-10 | 446.36 |
| 2003-07-11 | 446.04 |
| 2003-07-14 | 466.39 |
| 2003-07-15 | 460.97 |
| 2003-07-16 | 457.71 |
| 2003-07-17 | 456.74 |
| 2003-07-18 | 439.93 |
| 2003-07-21 | 433.72 |
| 2003-07-22 | 433.63 |
| 2003-07-23 | 435.71 |
| 2003-07-24 | 445.75 |
| 2003-07-25 | 451.13 |
| 2003-07-28 | 453.13 |
| 2003-07-29 | 450.94 |
| 2003-07-30 | 432.99 |
| 2003-07-31 | 428.61 |
| 2003-08-01 | 435.35 |
| 2003-08-04 | 424.83 |
| 2003-08-05 | 423.13 |
| 2003-08-06 | 414.59 |
| 2003-08-07 | 426.24 |
| 2003-08-08 | 424.50 |
| 2003-08-11 | 421.15 |
| 2003-08-12 | 420.08 |
| 2003-08-13 | 427.64 |
| 2003-08-14 | 434.65 |
| 2003-08-15 | 434.65 |
| 2003-08-18 | 439.58 |
| 2003-08-19 | 446.67 |
| 2003-08-20 | 448.46 |
| 2003-08-21 | 472.04 |
| 2003-08-22 | 476.39 |
| 2003-08-25 | 478.30 |
| 2003-08-26 | 468.62 |
| 2003-08-27 | 468.11 |
| 2003-08-28 | 465.96 |
| 2003-08-29 | 482.76 |
| 2003-09-01 | . |
| 2003-09-02 | 494.69 |
| 2003-09-03 | 504.39 |
| 2003-09-04 | 499.89 |
| 2003-09-05 | 483.00 |
| 2003-09-08 | 477.24 |
| 2003-09-09 | 484.09 |
| 2003-09-10 | 484.09 |
| 2003-09-11 | 484.09 |
| 2003-09-12 | 484.09 |
| 2003-09-15 | 484.25 |
| 2003-09-16 | 485.15 |
| 2003-09-17 | 481.58 |
| 2003-09-18 | 471.06 |
| 2003-09-19 | 467.30 |
| 2003-09-22 | 460.34 |
| 2003-09-23 | 469.44 |
| 2003-09-24 | 472.44 |
| 2003-09-25 | 462.11 |
| 2003-09-26 | 443.20 |
| 2003-09-29 | 437.65 |
| 2003-09-30 | 436.87 |
| 2003-10-01 | 435.28 |
| 2003-10-02 | 444.63 |
| 2003-10-03 | 445.01 |
| 2003-10-06 | 447.31 |
| 2003-10-07 | 448.76 |
| 2003-10-08 | 450.31 |
| 2003-10-09 | 470.65 |
| 2003-10-10 | 498.07 |
| 2003-10-13 | 495.55 |
| 2003-10-14 | 485.31 |
| 2003-10-15 | 479.89 |
| 2003-10-16 | 476.00 |
| 2003-10-17 | 468.42 |
| 2003-10-20 | 476.82 |
| 2003-10-21 | 477.43 |
| 2003-10-22 | 467.44 |
| 2003-10-23 | 453.95 |
| 2003-10-24 | 456.13 |
| 2003-10-27 | 462.85 |
| 2003-10-28 | 476.47 |
| 2003-10-29 | 486.57 |
| 2003-10-30 | 488.62 |
| 2003-10-31 | 477.12 |
| 2003-11-03 | 488.20 |
| 2003-11-04 | 490.49 |
| 2003-11-05 | 508.88 |
| 2003-11-06 | 494.07 |
| 2003-11-07 | 507.98 |
| 2003-11-10 | 510.24 |
| 2003-11-11 | 499.31 |
| 2003-11-12 | 511.88 |
| 2003-11-13 | 535.03 |
| 2003-11-14 | 534.68 |
| 2003-11-17 | 515.67 |
| 2003-11-18 | 518.42 |
| 2003-11-19 | 488.00 |
| 2003-11-20 | 474.77 |
| 2003-11-21 | 469.99 |
| 2003-11-24 | 447.39 |
| 2003-11-25 | 462.74 |
| 2003-11-26 | 474.70 |
| 2003-11-27 | . |
| 2003-11-28 | 481.28 |
| 2003-12-01 | 491.06 |
| 2003-12-02 | 484.75 |
| 2003-12-03 | 489.21 |
| 2003-12-04 | 493.11 |
| 2003-12-05 | 479.23 |
| 2003-12-08 | 474.77 |
| 2003-12-09 | 481.21 |
| 2003-12-10 | 480.87 |
| 2003-12-11 | 476.41 |
| 2003-12-12 | 494.04 |
| 2003-12-15 | 504.34 |
| 2003-12-16 | 481.09 |
| 2003-12-17 | 477.11 |
| 2003-12-18 | 487.58 |
| 2003-12-19 | 489.21 |
| 2003-12-22 | 484.22 |
| 2003-12-23 | 480.33 |
| 2003-12-24 | 475.23 |
| 2003-12-25 | . |
| 2003-12-26 | 471.53 |
| 2003-12-29 | 483.83 |
| 2003-12-30 | 495.70 |
| 2003-12-31 | 498.14 |
| 2004-01-01 | . |
| 2004-01-02 | 504.14 |
| 2004-01-05 | 508.90 |
| 2004-01-06 | 508.83 |
| 2004-01-07 | 514.35 |
| 2004-01-08 | 503.95 |
| 2004-01-09 | 520.94 |
| 2004-01-12 | 545.68 |
| 2004-01-13 | 536.53 |
| 2004-01-14 | 537.40 |
| 2004-01-15 | 532.47 |
| 2004-01-16 | 529.32 |
| 2004-01-19 | . |
| 2004-01-20 | 545.43 |
| 2004-01-21 | 545.20 |
| 2004-01-22 | 545.20 |
| 2004-01-23 | 547.04 |
| 2004-01-26 | 546.72 |
| 2004-01-27 | 537.92 |
| 2004-01-28 | 540.57 |
| 2004-01-29 | 537.70 |
| 2004-01-30 | 538.78 |
| 2004-02-02 | 536.84 |
| 2004-02-03 | 529.89 |
| 2004-02-04 | 520.47 |
| 2004-02-05 | 525.33 |
| 2004-02-06 | 521.83 |
| 2004-02-09 | 541.76 |
| 2004-02-10 | 549.70 |
| 2004-02-11 | 555.36 |
| 2004-02-12 | 564.54 |
| 2004-02-13 | 576.48 |
| 2004-02-16 | . |
| 2004-02-17 | 577.58 |
| 2004-02-18 | 573.42 |
| 2004-02-19 | 580.92 |
| 2004-02-20 | 583.59 |
| 2004-02-23 | 569.61 |
| 2004-02-24 | 572.16 |
| 2004-02-25 | 585.58 |
| 2004-02-26 | 583.92 |
| 2004-02-27 | 581.72 |
| 2004-03-01 | 581.72 |
| 2004-03-02 | 590.52 |
| 2004-03-03 | 585.97 |
| 2004-03-04 | 601.86 |
| 2004-03-05 | 600.75 |
| 2004-03-08 | 605.04 |
| 2004-03-09 | 597.02 |
| 2004-03-10 | 577.49 |
| 2004-03-11 | 570.30 |
| 2004-03-12 | 547.33 |
| 2004-03-15 | 553.23 |
| 2004-03-16 | 547.32 |
| 2004-03-17 | 571.05 |
| 2004-03-18 | 580.95 |
| 2004-03-19 | 589.40 |
| 2004-03-22 | 568.23 |
| 2004-03-23 | 573.62 |
| 2004-03-24 | 577.56 |
| 2004-03-25 | 571.34 |
| 2004-03-26 | 575.35 |
| 2004-03-29 | 574.78 |
| 2004-03-30 | 574.12 |
| 2004-03-31 | 579.48 |
| 2004-04-01 | 578.75 |
| 2004-04-02 | 584.97 |
| 2004-04-05 | 584.97 |
| 2004-04-06 | 599.39 |
| 2004-04-07 | 599.91 |
| 2004-04-08 | 604.35 |
| 2004-04-09 | . |
| 2004-04-12 | 607.43 |
| 2004-04-13 | 600.71 |
| 2004-04-14 | 589.14 |
| 2004-04-15 | 591.18 |
| 2004-04-16 | 570.04 |
| 2004-04-19 | 568.85 |
| 2004-04-20 | 587.63 |
| 2004-04-21 | 596.11 |
| 2004-04-22 | 592.61 |
| 2004-04-23 | 609.54 |
| 2004-04-26 | 602.53 |
| 2004-04-27 | 600.03 |
| 2004-04-28 | 586.46 |
| 2004-04-29 | 565.24 |
| 2004-04-30 | 544.23 |
| 2004-05-03 | 559.21 |
| 2004-05-04 | 557.74 |
| 2004-05-05 | 559.41 |
| 2004-05-06 | 538.25 |
| 2004-05-07 | 524.65 |
| 2004-05-10 | 476.62 |
| 2004-05-11 | 487.89 |
| 2004-05-12 | 515.91 |
| 2004-05-13 | 491.21 |
| 2004-05-14 | 465.20 |
| 2004-05-17 | 437.07 |
| 2004-05-18 | 447.45 |
| 2004-05-19 | 478.41 |
| 2004-05-20 | 467.08 |
| 2004-05-21 | 479.78 |
| 2004-05-24 | 487.39 |
| 2004-05-25 | 478.87 |
| 2004-05-26 | 478.46 |
| 2004-05-27 | 491.72 |
| 2004-05-28 | 506.45 |
| 2004-05-31 | . |
| 2004-06-01 | 504.91 |
| 2004-06-02 | 493.50 |
| 2004-06-03 | 474.65 |
| 2004-06-04 | 477.84 |
| 2004-06-07 | 500.87 |
| 2004-06-08 | 497.22 |
| 2004-06-09 | 488.37 |
| 2004-06-10 | 474.21 |
| 2004-06-11 | . |
| 2004-06-14 | 446.45 |
| 2004-06-15 | 457.36 |
| 2004-06-16 | 461.01 |
| 2004-06-17 | 463.89 |
| 2004-06-18 | 442.42 |
| 2004-06-21 | 450.49 |
| 2004-06-22 | 444.52 |
| 2004-06-23 | 434.86 |
| 2004-06-24 | 452.39 |
| 2004-06-25 | 471.32 |
| 2004-06-28 | 470.63 |
| 2004-06-29 | 473.84 |
| 2004-06-30 | 478.03 |
| 2004-07-01 | 480.04 |
| 2004-07-02 | 465.89 |
| 2004-07-05 | . |
| 2004-07-06 | 468.73 |
| 2004-07-07 | 469.22 |
| 2004-07-08 | 461.13 |
| 2004-07-09 | 460.22 |
| 2004-07-12 | 457.44 |
| 2004-07-13 | 454.11 |
| 2004-07-14 | 443.98 |
| 2004-07-15 | 435.60 |
| 2004-07-16 | 433.91 |
| 2004-07-19 | 440.15 |
| 2004-07-20 | 428.56 |
| 2004-07-21 | 442.20 |
| 2004-07-22 | 438.92 |
| 2004-07-23 | 433.60 |
| 2004-07-26 | 435.93 |
| 2004-07-27 | 433.32 |
| 2004-07-28 | 442.13 |
| 2004-07-29 | 430.82 |
| 2004-07-30 | 436.23 |
| 2004-08-02 | 434.44 |
| 2004-08-03 | 443.00 |
| 2004-08-04 | 446.42 |
| 2004-08-05 | 458.00 |
| 2004-08-06 | 447.16 |
| 2004-08-09 | 459.47 |
| 2004-08-10 | 469.59 |
| 2004-08-11 | 484.96 |
| 2004-08-12 | 492.64 |
| 2004-08-13 | 498.40 |
| 2004-08-16 | 499.15 |
| 2004-08-17 | 493.28 |
| 2004-08-18 | 493.31 |
| 2004-08-19 | 503.66 |
| 2004-08-20 | 502.01 |
| 2004-08-23 | 500.68 |
| 2004-08-24 | 496.99 |
| 2004-08-25 | 509.33 |
| 2004-08-26 | 513.01 |
| 2004-08-27 | 507.03 |
| 2004-08-30 | 501.79 |
| 2004-08-31 | 498.72 |
| 2004-09-01 | 514.87 |
| 2004-09-02 | 531.59 |
| 2004-09-03 | 530.43 |
| 2004-09-06 | . |
| 2004-09-07 | 524.58 |
| 2004-09-08 | 520.73 |
| 2004-09-09 | 520.94 |
| 2004-09-10 | 525.61 |
| 2004-09-13 | 532.86 |
| 2004-09-14 | 534.15 |
| 2004-09-15 | 524.96 |
| 2004-09-16 | 529.68 |
| 2004-09-17 | 523.01 |
| 2004-09-20 | 523.32 |
| 2004-09-21 | 528.33 |
| 2004-09-22 | 513.49 |
| 2004-09-23 | 512.78 |
| 2004-09-24 | 512.41 |
| 2004-09-27 | 512.41 |
| 2004-09-28 | 512.41 |
| 2004-09-29 | 511.08 |
| 2004-09-30 | 509.24 |
| 2004-10-01 | 519.82 |
| 2004-10-04 | 546.69 |
| 2004-10-05 | 552.11 |
| 2004-10-06 | 551.65 |
| 2004-10-07 | 550.78 |
| 2004-10-08 | 555.50 |
| 2004-10-11 | 557.65 |
| 2004-10-12 | 539.83 |
| 2004-10-13 | 537.81 |
| 2004-10-14 | 529.10 |
| 2004-10-15 | 521.04 |
| 2004-10-18 | 531.54 |
| 2004-10-19 | 541.10 |
| 2004-10-20 | 525.99 |
| 2004-10-21 | 516.56 |
| 2004-10-22 | 520.69 |
| 2004-10-25 | 507.74 |
| 2004-10-26 | 511.70 |
| 2004-10-27 | 513.32 |
| 2004-10-28 | 528.31 |
| 2004-10-29 | 536.72 |
| 2004-11-01 | 545.52 |
| 2004-11-02 | 557.79 |
| 2004-11-03 | 564.58 |
| 2004-11-04 | 556.58 |
| 2004-11-05 | 559.80 |
| 2004-11-08 | 550.61 |
| 2004-11-09 | 550.90 |
| 2004-11-10 | 565.72 |
| 2004-11-11 | 568.26 |
| 2004-11-12 | 584.21 |
| 2004-11-15 | 594.57 |
| 2004-11-16 | 590.08 |
| 2004-11-17 | 603.30 |
| 2004-11-18 | 599.71 |
| 2004-11-19 | 585.47 |
| 2004-11-22 | 576.02 |
| 2004-11-23 | 586.56 |
| 2004-11-24 | 597.13 |
| 2004-11-25 | . |
| 2004-11-26 | 589.94 |
| 2004-11-29 | 594.28 |
| 2004-11-30 | 604.32 |
| 2004-12-01 | 599.57 |
| 2004-12-02 | 612.10 |
| 2004-12-03 | 607.38 |
| 2004-12-06 | 606.36 |
| 2004-12-07 | 602.46 |
| 2004-12-08 | 595.69 |
| 2004-12-09 | 589.31 |
| 2004-12-10 | 564.99 |
| 2004-12-13 | 569.68 |
| 2004-12-14 | 574.73 |
| 2004-12-15 | 584.53 |
| 2004-12-16 | 585.00 |
| 2004-12-17 | 583.65 |
| 2004-12-20 | 584.03 |
| 2004-12-21 | 584.88 |
| 2004-12-22 | 593.08 |
| 2004-12-23 | 596.25 |
| 2004-12-24 | . |
| 2004-12-27 | 601.94 |
| 2004-12-28 | 606.57 |
| 2004-12-29 | 624.85 |
| 2004-12-30 | 633.33 |
| 2004-12-31 | 637.18 |
| 2005-01-03 | 644.15 |
| 2005-01-04 | 646.22 |
| 2005-01-05 | 638.88 |
| 2005-01-06 | 620.30 |
| 2005-01-07 | 618.84 |
| 2005-01-10 | 619.70 |
| 2005-01-11 | 635.31 |
| 2005-01-12 | 635.58 |
| 2005-01-13 | 645.50 |
| 2005-01-14 | 654.97 |
| 2005-01-17 | . |
| 2005-01-18 | 670.94 |
| 2005-01-19 | 670.83 |
| 2005-01-20 | 660.78 |
| 2005-01-21 | 664.05 |
| 2005-01-24 | 673.05 |
| 2005-01-25 | 674.64 |
| 2005-01-26 | 683.54 |
| 2005-01-27 | 688.54 |
#2005-01-28| 687.66
#2005-01-31| 690.30
#2005-02-01| 684.47
#2005-02-02| 680.88
#2005-02-03| 695.59
#2005-02-04| 699.03
#2005-02-07| 708.93
#2005-02-08| 709.11
#2005-02-09| 709.11
#2005-02-10| 700.07
#2005-02-11| 712.68
#2005-02-14| 722.83
#2005-02-15| 720.94
#2005-02-16| 715.61
#2005-02-17| 710.82
#2005-02-18| 721.79
#2005-02-21| .
#2005-02-22| 717.89
#2005-02-23| 710.27
#2005-02-24| 722.81
#2005-02-25| 727.23
#2005-02-28| 755.68
#2005-03-01| 758.69
#2005-03-02| 754.83
#2005-03-03| 759.99
#2005-03-04| 770.18
#2005-03-07| 774.24
#2005-03-08| 772.98
#2005-03-09| 779.87
#2005-03-10| 768.36
#2005-03-11| 787.63
#2005-03-14| 787.24
#2005-03-15| 761.46
#2005-03-16| 768.96
#2005-03-17| 758.21
#2005-03-18| 749.43
#2005-03-21| 752.91
#2005-03-22| 746.40
#2005-03-23| 733.74
#2005-03-24| 718.91
#2005-03-25| .
#2005-03-28| 736.19
#2005-03-29| 714.74
#2005-03-30| 707.23
#2005-03-31| 724.18
#2005-04-01| 740.88
#2005-04-04| 735.69
#2005-04-05| 735.69
#2005-04-06| 737.93
#2005-04-07| 748.11
#2005-04-08| 745.38
#2005-04-11| 738.02
#2005-04-12| 729.46
#2005-04-13| 727.29
#2005-04-14| 704.20
#2005-04-15| 699.48
#2005-04-18| 692.35
#2005-04-19| 702.53
#2005-04-20| 712.14
#2005-04-21| 712.54
#2005-04-22| 716.72
#2005-04-25| 716.24
#2005-04-26| 715.45
#2005-04-27| 697.16
#2005-04-28| 683.57
#2005-04-29| 681.09
#2005-05-02| 682.42
#2005-05-03| 675.02
#2005-05-04| 686.45
#2005-05-05| 686.45
#2005-05-06| 693.87
#2005-05-09| 686.93
#2005-05-10| 685.22
#2005-05-11| 671.81
#2005-05-12| 670.71
#2005-05-13| 673.00
#2005-05-16| 676.19
#2005-05-17| 679.62
#2005-05-18| 685.93
#2005-05-19| 701.79
#2005-05-20| 706.41
#2005-05-23| 702.56
#2005-05-24| 707.59
#2005-05-25| 698.84
#2005-05-26| 704.20
#2005-05-27| 716.16
#2005-05-30| .
#2005-05-31| 711.68
#2005-06-01| 709.08
#2005-06-02| 712.84
#2005-06-03| 719.66
#2005-06-06| 719.66
#2005-06-07| 720.68
#2005-06-08| 726.45
#2005-06-09| 741.04
#2005-06-10| 742.54
#2005-06-13| 743.83
#2005-06-14| 739.21
#2005-06-15| 756.71
#2005-06-16| 743.76
#2005-06-17| 751.59
#2005-06-20| 745.60
#2005-06-21| 748.18
#2005-06-22| 762.72
#2005-06-23| 770.56
#2005-06-24| 760.07
#2005-06-27| 754.24
#2005-06-28| 751.51
#2005-06-29| 752.11
#2005-06-30| 751.74
#2005-07-01| 765.16
#2005-07-04| .
#2005-07-05| 754.58
#2005-07-06| 749.30
#2005-07-07| 746.17
#2005-07-08| 743.57
#2005-07-11| 764.81
#2005-07-12| 781.31
#2005-07-13| 791.38
#2005-07-14| 812.49
#2005-07-15| 797.62
#2005-07-18| 801.37
#2005-07-19| 811.05
#2005-07-20| 811.90
#2005-07-21| 803.12
#2005-07-22| 815.09
#2005-07-25| 840.51
#2005-07-26| 851.64
#2005-07-27| 852.65
#2005-07-28| 865.39
#2005-07-29| 880.66
#2005-08-01| 889.19
#2005-08-02| 895.87
#2005-08-03| 888.49
#2005-08-04| 872.67
#2005-08-05| 850.35
#2005-08-08| 848.20
#2005-08-09| 872.85
#2005-08-10| 887.81
#2005-08-11| 902.44
#2005-08-12| 897.88
#2005-08-15| 897.88
#2005-08-16| 888.65
#2005-08-17| 888.06
#2005-08-18| 861.41
#2005-08-19| 859.03
#2005-08-22| 894.25
#2005-08-23| 900.32
#2005-08-24| 870.00
#2005-08-25| 874.17
#2005-08-26| 852.26
#2005-08-29| 829.98
#2005-08-30| 836.54
#2005-08-31| 844.90
#2005-09-01| 879.92
#2005-09-02| 884.81
#2005-09-05| .
#2005-09-06| 885.17
#2005-09-07| 904.30
#2005-09-08| 905.37
#2005-09-09| 920.38
#2005-09-12| 938.57
#2005-09-13| 939.86
#2005-09-14| 961.39
#2005-09-15| 961.14
#2005-09-16| 962.32
#2005-09-19| 963.26
#2005-09-20| 990.87
#2005-09-21|1000.68
#2005-09-22|1010.00
#2005-09-23| 974.30
#2005-09-26|1010.78
#2005-09-27|1021.51
#2005-09-28|1051.15
#2005-09-29|1054.15
#2005-09-30|1018.44
#2005-10-03|1016.49
#2005-10-04|1056.19
#2005-10-05|1032.98
#2005-10-06| 994.44
#2005-10-07| 986.71
#2005-10-10|1030.00
#2005-10-11|1064.57
#2005-10-12|1028.44
#2005-10-13| 993.27
#2005-10-14| 985.09
#2005-10-17| 959.41
#2005-10-18| 981.47
#2005-10-19| 952.06
#2005-10-20| 956.84
#2005-10-21| 982.89
#2005-10-24| 981.90
#2005-10-25| 988.69
#2005-10-26|1005.14
#2005-10-27| 998.93
#2005-10-28| 961.30
#2005-10-31| 983.12
#2005-11-01|1048.16
#2005-11-02|1069.25
#2005-11-03|1063.32
#2005-11-04|1050.86
#2005-11-07|1047.69
#2005-11-08|1073.34
#2005-11-09|1077.75
#2005-11-10|1081.47
#2005-11-11|1113.44
#2005-11-14|1114.19
#2005-11-15|1115.11
#2005-11-16|1136.35
#2005-11-17|1149.67
#2005-11-18|1154.98
#2005-11-21|1140.27
#2005-11-22|1104.65
#2005-11-23|1172.81
#2005-11-24| .
#2005-11-25|1183.08
#2005-11-28|1180.97
#2005-11-29|1157.31
#2005-11-30|1185.11
#2005-12-01|1176.66
#2005-12-02|1166.84
#2005-12-05|1181.26
#2005-12-06|1198.79
#2005-12-07|1222.64
#2005-12-08|1228.67
#2005-12-09|1219.76
#2005-12-12|1270.98
#2005-12-13|1286.70
#2005-12-14|1294.53
#2005-12-15|1309.74
#2005-12-16|1289.46
#2005-12-19|1314.24
#2005-12-20|1307.99
#2005-12-21|1323.56
#2005-12-22|1305.02
#2005-12-23|1301.57
#2005-12-26| .
#2005-12-27|1311.81
#2005-12-28|1329.91
#2005-12-29|1347.19
#2005-12-30|1346.72
#2006-01-02| .
#2006-01-03|1361.23
#2006-01-04|1363.58
#2006-01-05|1373.44
#2006-01-06|1392.69
#2006-01-09|1401.70
#2006-01-10|1364.58
#2006-01-11|1344.38
#2006-01-12|1360.41
#2006-01-13|1365.44
#2006-01-16| .
#2006-01-17|1308.26
#2006-01-18|1254.68
#2006-01-19|1264.82
#2006-01-20|1228.08
#2006-01-23|1211.94
#2006-01-24|1272.65
#2006-01-25|1310.48
#2006-01-26|1319.10
#2006-01-27|1360.26
#2006-01-30|1360.26
#2006-01-31|1377.08
#2006-02-01|1349.89
#2006-02-02|1323.65
#2006-02-03|1269.03
#2006-02-06|1294.88
#2006-02-07|1269.28
#2006-02-08|1238.39
#2006-02-09|1270.13
#2006-02-10|1304.34
#2006-02-13|1277.85
#2006-02-14|1297.89
#2006-02-15|1270.39
#2006-02-16|1291.19
#2006-02-17|1323.64
#2006-02-20| .
#2006-02-21|1327.73
#2006-02-22|1307.56
#2006-02-23|1333.91
#2006-02-24|1327.97
#2006-02-27|1334.74
#2006-02-28|1328.56
#2006-03-01|1328.56
#2006-03-02|1325.75
#2006-03-03|1287.94
#2006-03-06|1298.88
#2006-03-07|1274.23
#2006-03-08|1267.59
#2006-03-09|1263.88
#2006-03-10|1270.00
#2006-03-13|1298.86
#2006-03-14|1297.56
#2006-03-15|1313.27
#2006-03-16|1309.82
#2006-03-17|1317.04
#2006-03-20|1338.90
#2006-03-21|1330.90
#2006-03-22|1308.62
#2006-03-23|1328.00
#2006-03-24|1344.67
#2006-03-27|1361.30
#2006-03-28|1348.32
#2006-03-29|1341.28
#2006-03-30|1352.91
#2006-03-31|1396.50
#2006-04-03|1434.01
#2006-04-04|1441.93
#2006-04-05|1452.73
#2006-04-06|1464.97
#2006-04-07|1483.97
#2006-04-10|1474.14
#2006-04-11|1447.83
#2006-04-12|1431.29
#2006-04-13|1453.24
#2006-04-14| .
#2006-04-17|1479.26
#2006-04-18|1478.80
#2006-04-19|1501.78
#2006-04-20|1486.02
#2006-04-21|1504.55
#2006-04-24|1493.20
#2006-04-25|1495.81
#2006-04-26|1532.07
#2006-04-27|1546.34
#2006-04-28|1521.14
#2006-05-01|1521.22
#2006-05-02|1571.92
#2006-05-03|1591.37
#2006-05-04|1565.62
#2006-05-05|1565.62
#2006-05-08|1610.62
#2006-05-09|1597.38
#2006-05-10|1591.36
#2006-05-11|1593.02
#2006-05-12|1567.42
#2006-05-15|1503.63
#2006-05-16|1472.87
#2006-05-17|1516.83
#2006-05-18|1453.48
#2006-05-19|1456.09
#2006-05-22|1397.10
#2006-05-23|1396.95
#2006-05-24|1397.23
#2006-05-25|1341.87
#2006-05-26|1393.30
#2006-05-29| .
#2006-05-30|1388.69
#2006-05-31|1388.84
#2006-06-01|1353.36
#2006-06-02|1379.29
#2006-06-05|1366.82
#2006-06-06|1366.89
#2006-06-07|1308.56
#2006-06-08|1258.00
#2006-06-09|1269.61
#2006-06-12|1272.51
#2006-06-13|1237.15
#2006-06-14|1269.71
#2006-06-15|1267.88
#2006-06-16|1320.07
#2006-06-19|1297.53
#2006-06-20|1276.66
#2006-06-21|1273.93
#2006-06-22|1297.84
#2006-06-23|1279.36
#2006-06-26|1272.80
#2006-06-27|1291.79
#2006-06-28|1273.61
#2006-06-29|1305.17
#2006-06-30|1360.42
#2006-07-03|1373.86
#2006-07-04| .
#2006-07-05|1357.55
#2006-07-06|1329.23
#2006-07-07|1345.17
#2006-07-10|1384.13
#2006-07-11|1379.86
#2006-07-12|1373.25
#2006-07-13|1363.85
#2006-07-14|1329.56
#2006-07-17|1329.56
#2006-07-18|1289.09
#2006-07-19|1289.07
#2006-07-20|1361.21
#2006-07-21|1360.07
#2006-07-24|1361.40
#2006-07-25|1379.15
#2006-07-26|1382.69
#2006-07-27|1422.86
#2006-07-28|1418.66
#2006-07-31|1407.54
#2006-08-01|1367.20
#2006-08-02|1366.33
#2006-08-03|1348.82
#2006-08-04|1369.34
#2006-08-07|1350.44
#2006-08-08|1375.17
#2006-08-09|1383.54
#2006-08-10|1373.64
#2006-08-11|1358.14
#2006-08-14|1353.45
#2006-08-15|1353.52
#2006-08-16|1386.29
#2006-08-17|1396.41
#2006-08-18|1388.45
#2006-08-21|1374.84
#2006-08-22|1388.33
#2006-08-23|1377.42
#2006-08-24|1355.01
#2006-08-25|1357.00
#2006-08-28|1348.10
#2006-08-29|1357.81
#2006-08-30|1355.46
#2006-08-31|1366.73
#2006-09-01|1366.73
#2006-09-04| .
#2006-09-05|1386.79
#2006-09-06|1394.25
#2006-09-07|1386.52
#2006-09-08|1384.64
#2006-09-11|1362.47
#2006-09-12|1347.92
#2006-09-13|1344.38
#2006-09-14|1366.00
#2006-09-15|1359.52
#2006-09-18|1371.49
#2006-09-19|1381.24
#2006-09-20|1371.45
#2006-09-21|1374.95
#2006-09-22|1355.04
#2006-09-25|1368.03
#2006-09-26|1355.42
#2006-09-27|1388.51
#2006-09-28|1396.50
#2006-09-29|1390.03
#2006-10-02|1388.32
#2006-10-03|1388.40
#2006-10-04|1374.17
#2006-10-05|1373.74
#2006-10-06|1374.25
#2006-10-09|1331.22
#2006-10-10|1349.78
#2006-10-11|1358.84
#2006-10-12|1354.95
#2006-10-13|1375.38
#2006-10-16|1389.02
#2006-10-17|1386.97
#2006-10-18|1393.22
#2006-10-19|1399.12
#2006-10-20|1412.16
#2006-10-23|1401.61
#2006-10-24|1402.93
#2006-10-25|1399.51
#2006-10-26|1410.28
#2006-10-27|1424.79
#2006-10-30|1410.49
#2006-10-31|1405.26
#2006-11-01|1408.42
#2006-11-02|1426.35
#2006-11-03|1427.64
#2006-11-06|1417.95
#2006-11-07|1440.71
#2006-11-08|1437.43
#2006-11-09|1461.19
#2006-11-10|1458.13
#2006-11-13|1469.45
#2006-11-14|1472.90
#2006-11-15|1451.61
#2006-11-16|1436.05
#2006-11-17|1438.81
#2006-11-20|1426.58
#2006-11-21|1424.99
#2006-11-22|1450.47
#2006-11-23| .
#2006-11-24|1447.27
#2006-11-27|1457.29
#2006-11-28|1440.54
#2006-11-29|1451.99
#2006-11-30|1469.99
#2006-12-01|1475.67
#2006-12-04|1470.98
#2006-12-05|1476.86
#2006-12-06|1481.11
#2006-12-07|1482.99
#2006-12-08|1436.01
#2006-12-11|1453.32
#2006-12-12|1443.84
#2006-12-13|1444.12
#2006-12-14|1487.07
#2006-12-15|1497.72
#2006-12-18|1512.37
#2006-12-19|1500.85
#2006-12-20|1528.75
#2006-12-21|1508.34
#2006-12-22|1517.22
#2006-12-25| .
#2006-12-26|1514.31
#2006-12-27|1529.68
#2006-12-28|1544.99
#2006-12-29|1544.41
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1503.79
#2007-01-04|1468.61
#2007-01-05|1454.51
#2007-01-08|1440.13
#2007-01-09|1458.63
#2007-01-10|1442.28
#2007-01-11|1460.85
#2007-01-12|1486.01
#2007-01-15| .
#2007-01-16|1497.62
#2007-01-17|1508.48
#2007-01-18|1514.87
#2007-01-19|1485.20
#2007-01-22|1481.84
#2007-01-23|1482.44
#2007-01-24|1510.27
#2007-01-25|1505.00
#2007-01-26|1478.43
#2007-01-29|1480.35
#2007-01-30|1495.33
#2007-01-31|1492.93
#2007-02-01|1552.92
#2007-02-02|1627.80
#2007-02-05|1636.54
#2007-02-06|1643.97
#2007-02-07|1635.64
#2007-02-08|1636.65
#2007-02-09|1647.71
#2007-02-12|1608.52
#2007-02-13|1630.44
#2007-02-14|1673.81
#2007-02-15|1713.99
#2007-02-16|1705.52
#2007-02-19| .
#2007-02-20|1700.54
#2007-02-21|1687.51
#2007-02-22|1722.37
#2007-02-23|1740.73
#2007-02-26|1755.22
#2007-02-27|1708.25
#2007-02-28|1634.68
#2007-03-01|1634.68
#2007-03-02|1618.74
#2007-03-05|1553.49
#2007-03-06|1599.31
#2007-03-07|1615.46
#2007-03-08|1628.74
#2007-03-09|1610.94
#2007-03-12|1645.94
#2007-03-13|1626.92
#2007-03-14|1572.12
#2007-03-15|1599.73
#2007-03-16|1597.26
#2007-03-19|1633.43
#2007-03-20|1657.88
#2007-03-21|1668.93
#2007-03-22|1682.22
#2007-03-23|1669.58
#2007-03-26|1651.75
#2007-03-27|1651.61
#2007-03-28|1631.43
#2007-03-29|1630.23
#2007-03-30|1629.18
#2007-04-02|1637.79
#2007-04-03|1643.10
#2007-04-04|1674.17
#2007-04-05|1665.26
#2007-04-06| .
#2007-04-09|1673.90
#2007-04-10|1693.09
#2007-04-11|1708.16
#2007-04-12|1710.35
#2007-04-13|1706.33
#2007-04-16|1710.00
#2007-04-17|1701.82
#2007-04-18|1715.11
#2007-04-19|1692.01
#2007-04-20|1709.75
#2007-04-23|1703.82
#2007-04-24|1673.58
#2007-04-25|1664.73
#2007-04-26|1694.92
#2007-04-27|1689.05
#2007-04-30|1674.81
#2007-05-01|1673.01
#2007-05-02|1686.81
#2007-05-03|1702.31
#2007-05-04|1683.70
#2007-05-07|1666.41
#2007-05-08|1635.43
#2007-05-09|1644.87
#2007-05-10|1649.36
#2007-05-11|1649.36
#2007-05-14|1682.65
#2007-05-15|1682.47
#2007-05-16|1703.81
#2007-05-17|1691.26
#2007-05-18|1676.94
#2007-05-21|1678.70
#2007-05-22|1692.31
#2007-05-23|1690.31
#2007-05-24|1690.31
#2007-05-25|1688.03
#2007-05-28| .
#2007-05-29|1706.42
#2007-05-30|1703.88
#2007-05-31|1733.77
#2007-06-01|1763.15
#2007-06-04|1812.39
#2007-06-05|1816.43
#2007-06-06|1817.90
#2007-06-07|1809.07
#2007-06-08|1764.28
#2007-06-11|1752.86
#2007-06-12|1776.86
#2007-06-13|1780.56
#2007-06-14|1815.80
#2007-06-15|1811.01
#2007-06-18|1866.00
#2007-06-19|1857.03
#2007-06-20|1869.66
#2007-06-21|1884.80
#2007-06-22|1842.95
#2007-06-25|1811.86
#2007-06-26|1803.81
#2007-06-27|1769.65
#2007-06-28|1793.88
#2007-06-29|1789.41
#2007-07-02|1834.93
#2007-07-03|1877.59
#2007-07-04| .
#2007-07-05|1881.34
#2007-07-06|1896.96
#2007-07-09|1916.85
#2007-07-10|1964.68
#2007-07-11|1935.76
#2007-07-12|1964.10
#2007-07-13|1997.46
#2007-07-16|1953.64
#2007-07-17|1954.07
#2007-07-18|1946.65
#2007-07-19|1984.07
#2007-07-20|2021.03
#2007-07-23|2066.71
#2007-07-24|2062.81
#2007-07-25|2081.40
#2007-07-26|2046.73
#2007-07-27|1947.52
#2007-07-30|1942.14
#2007-07-31|1955.71
#2007-08-01|1872.34
#2007-08-02|1849.58
#2007-08-03|1878.90
#2007-08-06|1850.37
#2007-08-07|1857.06
#2007-08-08|1883.38
#2007-08-09|1870.30
#2007-08-10|1765.65
#2007-08-13|1790.33
#2007-08-14|1760.48
#2007-08-15|1760.39
#2007-08-16|1638.55
#2007-08-17|1607.41
#2007-08-20|1700.49
#2007-08-21|1695.82
#2007-08-22|1709.56
#2007-08-23|1728.73
#2007-08-24|1725.52
#2007-08-27|1734.70
#2007-08-28|1740.23
#2007-08-29|1721.75
#2007-08-30|1742.19
#2007-08-31|1771.33
#2007-09-03| .
#2007-09-04|1769.47
#2007-09-05|1762.27
#2007-09-06|1759.75
#2007-09-07|1741.52
#2007-09-10|1707.95
#2007-09-11|1709.13
#2007-09-12|1678.01
#2007-09-13|1689.44
#2007-09-14|1693.49
#2007-09-17|1701.67
#2007-09-18|1670.91
#2007-09-19|1758.19
#2007-09-20|1763.86
#2007-09-21|1760.59
#2007-09-24|1760.59
#2007-09-25|1760.69
#2007-09-26|1760.59
#2007-09-27|1795.02
#2007-09-28|1809.73
#2007-10-01|1862.38
#2007-10-02|1910.22
#2007-10-03|1910.22
#2007-10-04|1933.56
#2007-10-05|1941.36
#2007-10-08|1948.26
#2007-10-09|1926.42
#2007-10-10|1948.83
#2007-10-11|1939.97
#2007-10-12|1875.77
#2007-10-15|1888.17
#2007-10-16|1846.51
#2007-10-17|1836.74
#2007-10-18|1873.56
#2007-10-19|1836.42
#2007-10-22|1780.67
#2007-10-23|1787.30
#2007-10-24|1791.35
#2007-10-25|1821.29
#2007-10-26|1887.00
#2007-10-29|1948.03
#2007-10-30|1923.37
#2007-10-31|1955.29
#2007-11-01|1921.98
#2007-11-02|1862.74
#2007-11-05|1843.90
#2007-11-06|1864.61
#2007-11-07|1863.22
#2007-11-08|1785.09
#2007-11-09|1824.79
#2007-11-12|1765.93
#2007-11-13|1771.24
#2007-11-14|1817.81
#2007-11-15|1808.74
#2007-11-16|1789.86
#2007-11-19|1757.44
#2007-11-20|1715.41
#2007-11-21|1611.40
#2007-11-22| .
#2007-11-23|1581.56
#2007-11-26|1655.37
#2007-11-27|1655.24
#2007-11-28|1642.39
#2007-11-29|1677.33
#2007-11-30|1694.44
#2007-12-03|1677.65
#2007-12-04|1683.07
#2007-12-05|1676.50
#2007-12-06|1697.47
#2007-12-07|1735.14
#2007-12-10|1717.27
#2007-12-11|1760.84
#2007-12-12|1750.06
#2007-12-13|1761.39
#2007-12-14|1723.88
#2007-12-17|1677.96
#2007-12-18|1691.19
#2007-12-19|1691.10
#2007-12-20|1702.35
#2007-12-21|1781.14
#2007-12-24|1815.05
#2007-12-25| .
#2007-12-26|1796.91
#2007-12-27|1806.49
#2007-12-28|1811.06
#2007-12-31|1811.06
#2008-01-01| .
#2008-01-02|1766.30
#2008-01-03|1750.60
#2008-01-04|1737.69
#2008-01-07|1715.22
#2008-01-08|1703.90
#2008-01-09|1719.48
#2008-01-10|1689.73
#2008-01-11|1651.45
#2008-01-14|1640.01
#2008-01-15|1628.07
#2008-01-16|1599.51
#2008-01-17|1645.11
#2008-01-18|1687.43
#2008-01-21| .
#2008-01-22|1553.16
#2008-01-23|1561.67
#2008-01-24|1585.59
#2008-01-25|1578.42
#2008-01-28|1506.98
#2008-01-29|1531.44
#2008-01-30|1480.80
#2008-01-31|1517.82
#2008-02-01|1528.74
#2008-02-04|1567.13
#2008-02-05|1582.32
#2008-02-06|1582.32
#2008-02-07|1582.32
#2008-02-08|1582.32
#2008-02-11|1510.90
#2008-02-12|1504.80
#2008-02-13|1481.78
#2008-02-14|1542.51
#2008-02-15|1522.07
#2008-02-18| .
#2008-02-19|1560.02
#2008-02-20|1521.65
#2008-02-21|1541.00
#2008-02-22|1525.09
#2008-02-25|1552.32
#2008-02-26|1555.32
#2008-02-27|1560.70
#2008-02-28|1576.82
#2008-02-29|1538.86
#2008-03-03|1497.63
#2008-03-04|1476.35
#2008-03-05|1456.10
#2008-03-06|1473.29
#2008-03-07|1426.37
#2008-03-10|1389.82
#2008-03-11|1396.93
#2008-03-12|1431.08
#2008-03-13|1387.72
#2008-03-14|1359.58
#2008-03-17|1277.43
#2008-03-18|1273.37
#2008-03-19|1297.74
#2008-03-20|1290.57
#2008-03-21| .
#2008-03-24|1396.56
#2008-03-25|1449.28
#2008-03-26|1432.72
#2008-03-27|1426.10
#2008-03-28|1441.84
#2008-03-31|1435.10
#2008-04-01|1474.28
#2008-04-02|1589.52
#2008-04-03|1598.91
#2008-04-04|1592.88
#2008-04-07|1564.05
#2008-04-08|1542.40
#2008-04-09|1542.40
#2008-04-10|1565.04
#2008-04-11|1580.75
#2008-04-14|1557.36
#2008-04-15|1562.74
#2008-04-16|1570.18
#2008-04-17|1579.23
#2008-04-18|1549.75
#2008-04-21|1571.42
#2008-04-22|1529.51
#2008-04-23|1548.83
#2008-04-24|1550.52
#2008-04-25|1590.11
#2008-04-28|1602.39
#2008-04-29|1586.44
#2008-04-30|1594.25
#2008-05-01|1594.25
#2008-05-02|1609.85
#2008-05-05|1609.85
#2008-05-06|1579.68
#2008-05-07|1553.41
#2008-05-08|1485.13
#2008-05-09|1467.48
#2008-05-12|1467.48
#2008-05-13|1480.74
#2008-05-14|1473.18
#2008-05-15|1502.14
#2008-05-16|1510.54
#2008-05-19|1507.70
#2008-05-20|1490.05
#2008-05-21|1453.34
#2008-05-22|1440.17
#2008-05-23|1441.11
#2008-05-26| .
#2008-05-27|1461.22
#2008-05-28|1444.68
#2008-05-29|1462.69
#2008-05-30|1474.34
#2008-06-02|1475.41
#2008-06-03|1462.77
#2008-06-04|1464.80
#2008-06-05|1463.33
#2008-06-06|1463.33
#2008-06-09|1417.91
#2008-06-10|1400.40
#2008-06-11|1395.07
#2008-06-12|1369.28
#2008-06-13|1372.13
#2008-06-16|1400.23
#2008-06-17|1424.93
#2008-06-18|1426.70
#2008-06-19|1398.91
#2008-06-20|1380.32
#2008-06-23|1352.52
#2008-06-24|1356.30
#2008-06-25|1368.05
#2008-06-26|1364.86
#2008-06-27|1335.96
#2008-06-30|1327.64
#2008-07-01|1323.35
#2008-07-02|1316.30
#2008-07-03|1297.23
#2008-07-04| .
#2008-07-07|1260.02
#2008-07-08|1213.88
#2008-07-09|1243.33
#2008-07-10|1274.40
#2008-07-11|1302.60
#2008-07-14|1287.82
#2008-07-15|1234.98
#2008-07-16|1193.21
#2008-07-17|1193.86
#2008-07-18|1188.58
#2008-07-21|1251.18
#2008-07-22|1254.05
#2008-07-23|1304.96
#2008-07-24|1326.96
#2008-07-25|1303.33
#2008-07-28|1299.44
#2008-07-29|1254.63
#2008-07-30|1274.01
#2008-07-31|1290.24
#2008-08-01|1276.76
#2008-08-04|1265.54
#2008-08-05|1283.03
#2008-08-06|1336.31
#2008-08-07|1320.04
#2008-08-08|1309.31
#2008-08-11|1321.92
#2008-08-12|1300.91
#2008-08-13|1282.28
#2008-08-14|1291.90
#2008-08-15|1291.90
#2008-08-18|1278.51
#2008-08-19|1251.53
#2008-08-20|1250.62
#2008-08-21|1221.64
#2008-08-22|1181.19
#2008-08-25|1173.89
#2008-08-26|1159.86
#2008-08-27|1186.59
#2008-08-28|1173.73
#2008-08-29|1181.89
#2008-09-01| .
#2008-09-02|1057.89
#2008-09-03|1043.65
#2008-09-04|1091.02
#2008-09-05|1078.25
#2008-09-08|1213.99
#2008-09-09|1181.72
#2008-09-10|1197.56
#2008-09-11|1142.95
#2008-09-12|1174.64
#2008-09-15|1174.64
#2008-09-16|1033.23
#2008-09-17|1092.91
#2008-09-18| 991.80
#2008-09-19|1025.26
#2008-09-22|1045.58
#2008-09-23|1063.78
#2008-09-24|1056.98
#2008-09-25|1056.54
#2008-09-26|1028.67
#2008-09-29| 985.64
#2008-09-30| 966.53
#2008-10-01| 983.84
#2008-10-02| 949.46
#2008-10-03| 949.46
#2008-10-06| 880.76
#2008-10-07| 849.30
#2008-10-08| 759.12
#2008-10-09| 778.38
#2008-10-10| 776.68
#2008-10-13| 870.92
#2008-10-14| 960.60
#2008-10-15| 916.18
#2008-10-16| 722.86
#2008-10-17| 692.41
#2008-10-20| 718.40
#2008-10-21| 718.25
#2008-10-22| 661.92
#2008-10-23| 590.82
#2008-10-24| 547.79
#2008-10-27| 565.14
#2008-10-28| 567.70
#2008-10-29| 512.17
#2008-10-30| 646.35
#2008-10-31| 611.48
#2008-11-03| 654.57
#2008-11-04| 689.36
#2008-11-05| 728.34
#2008-11-06| 615.36
#2008-11-07| 653.26
#2008-11-10| 657.31
#2008-11-11| 638.07
#2008-11-12| 602.71
#2008-11-13| 553.88
#2008-11-14| 550.81
#2008-11-17| 558.80
#2008-11-18| 518.51
#2008-11-19| 504.76
#2008-11-20| 436.54
#2008-11-21| 463.59
#2008-11-24| 433.25
#2008-11-25| 444.04
#2008-11-26| 500.24
#2008-11-27| .
#2008-11-28| 538.82
#2008-12-01| 538.64
#2008-12-02| 523.76
#2008-12-03| 533.27
#2008-12-04| 509.94
#2008-12-05| 527.58
#2008-12-08| 580.24
#2008-12-09| 579.19
#2008-12-10| 628.81
#2008-12-11| 651.66
#2008-12-12| 580.90
#2008-12-15| 618.25
#2008-12-16| 636.06
#2008-12-17| 664.68
#2008-12-18| 681.28
#2008-12-19| 679.43
#2008-12-22| 667.40
#2008-12-23| 629.40
#2008-12-24| 627.68
#2008-12-25| .
#2008-12-26| 628.96
#2008-12-29| 646.46
#2008-12-30| 647.13
#2008-12-31| 647.13
#2009-01-01| .
#2009-01-02| 627.38
#2009-01-05| 673.87
#2009-01-06| 683.29
#2009-01-07| 719.58
#2009-01-08| 684.14
#2009-01-09| 649.50
#2009-01-12| 624.98
#2009-01-13| 645.77
#2009-01-14| 670.47
#2009-01-15| 599.67
#2009-01-16| 627.10
#2009-01-19| .
#2009-01-20| 597.01
#2009-01-21| 576.29
#2009-01-22| 589.05
#2009-01-23| 567.50
#2009-01-26| 567.50
#2009-01-27| 567.50
#2009-01-28| 621.11
#2009-01-29| 624.90
#2009-01-30| 628.35
#2009-02-02| 602.00
#2009-02-03| 616.61
#2009-02-04| 628.54
#2009-02-05| 603.24
#2009-02-06| 622.13
#2009-02-09| 626.23
#2009-02-10| 624.59
#2009-02-11| 609.76
#2009-02-12| 581.39
#2009-02-13| 591.47
#2009-02-16| .
#2009-02-17| 525.40
#2009-02-18| 507.77
#2009-02-19| 502.51
#2009-02-20| 470.28
#2009-02-23| 491.95
#2009-02-24| 463.72
#2009-02-25| 463.31
#2009-02-26| 461.41
#2009-02-27| 472.67
#2009-03-02| 437.20
#2009-03-03| 440.65
#2009-03-04| 457.35
#2009-03-05| 440.65
#2009-03-06| 434.72
#2009-03-09| 441.01
#2009-03-10| 488.01
#2009-03-11| 525.10
#2009-03-12| 509.85
#2009-03-13| 509.99
#2009-03-16| 533.03
#2009-03-17| 586.71
#2009-03-18| 584.64
#2009-03-19| 584.20
#2009-03-20| 577.25
#2009-03-23| 610.06
#2009-03-24| 631.32
#2009-03-25| 646.63
#2009-03-26| 671.12
#2009-03-27| 640.69
#2009-03-30| 589.78
#2009-03-31| 596.31
#2009-04-01| 625.29
#2009-04-02| 681.89
#2009-04-03| 687.01
#2009-04-06| 716.75
#2009-04-07| 705.38
#2009-04-08| 661.52
#2009-04-09| 732.24
#2009-04-10| .
#2009-04-13| 745.24
#2009-04-14| 751.70
#2009-04-15| 722.26
#2009-04-16| 716.58
#2009-04-17| 709.24
#2009-04-20| 726.50
#2009-04-21| 708.11
#2009-04-22| 715.44
#2009-04-23| 711.48
#2009-04-24| 715.44
#2009-04-27| 697.24
#2009-04-28| 663.09
#2009-04-29| 702.05
#2009-04-30| 774.31
#2009-05-01| 774.31
#2009-05-04| 838.35
#2009-05-05| 838.35
#2009-05-06| 823.58
#2009-05-07| 844.84
#2009-05-08| 871.75
#2009-05-11| 884.63
#2009-05-12| 856.34
#2009-05-13| 858.60
#2009-05-14| 811.72
#2009-05-15| 845.75
#2009-05-18| 846.20
#2009-05-19| 890.99
#2009-05-20| 888.26
#2009-05-21| 893.28
#2009-05-22| 881.02
#2009-05-25| .
#2009-05-26| 828.13
#2009-05-27| 815.81
#2009-05-28| 839.90
#2009-05-29| 832.90
#2009-06-01| 882.61
#2009-06-02| 872.21
#2009-06-03| 867.54
#2009-06-04| 819.21
#2009-06-05| 840.83
#2009-06-08| 827.57
#2009-06-09| 809.90
#2009-06-10| 857.44
#2009-06-11| 858.27
#2009-06-12| 859.79
#2009-06-15| 838.34
#2009-06-16| 835.90
#2009-06-17| 816.11
#2009-06-18| 807.15
#2009-06-19| 818.78
#2009-06-22| 839.69
#2009-06-23| 799.69
#2009-06-24| 802.15
#2009-06-25| 816.41
#2009-06-26| 818.25
#2009-06-29| 810.53
#2009-06-30| 824.30
#2009-07-01| 870.01
#2009-07-02| 869.34
#2009-07-03| .
#2009-07-06| 870.84
#2009-07-07| 865.28
#2009-07-08| 857.76
#2009-07-09| 866.10
#2009-07-10| 875.40
#2009-07-13| 818.04
#2009-07-14| 844.70
#2009-07-15| 893.50
#2009-07-16| 909.16
#2009-07-17| 917.03
#2009-07-20| 960.07
#2009-07-21| 967.96
#2009-07-22| 963.97
#2009-07-23| 974.35
#2009-07-24| 971.23
#2009-07-27| 997.17
#2009-07-28|1012.62
#2009-07-29|1025.68
#2009-07-30|1026.98
#2009-07-31|1048.91
#2009-08-03|1067.12
#2009-08-04|1051.50
#2009-08-05|1053.50
#2009-08-06|1070.38
#2009-08-07|1084.68
#2009-08-10|1079.05
#2009-08-11|1060.98
#2009-08-12|1031.65
#2009-08-13|1032.35
#2009-08-14|1059.34
#2009-08-17| 999.62
#2009-08-18| 998.58
#2009-08-19| 981.31
#2009-08-20|1034.04
#2009-08-21|1036.25
#2009-08-24|1074.39
#2009-08-25|1054.54
#2009-08-26|1062.80
#2009-08-27|1037.32
#2009-08-28|1041.70
#2009-08-31|1017.91
#2009-09-01|1045.93
#2009-09-02|1034.37
#2009-09-03|1073.21
#2009-09-04|1078.51
#2009-09-07| .
#2009-09-08|1069.39
#2009-09-09|1065.41
#2009-09-10|1106.13
#2009-09-11|1132.23
#2009-09-14|1130.78
#2009-09-15|1155.67
#2009-09-16|1191.15
#2009-09-17|1195.96
#2009-09-18|1192.52
#2009-09-21|1190.33
#2009-09-22|1194.05
#2009-09-23|1195.00
#2009-09-24|1189.35
#2009-09-25|1178.34
#2009-09-28|1140.00
#2009-09-29|1177.45
#2009-09-30|1187.66
#2009-10-01|1183.22
#2009-10-02|1183.22
#2009-10-05|1146.93
#2009-10-06|1137.39
#2009-10-07|1161.16
#2009-10-08|1176.61
#2009-10-09|1202.24
#2009-10-12|1191.14
#2009-10-13|1174.57
#2009-10-14|1187.84
#2009-10-15|1212.50
#2009-10-16|1212.91
#2009-10-19|1208.86
#2009-10-20|1221.74
#2009-10-21|1202.43
#2009-10-22|1169.15
#2009-10-23|1177.35
#2009-10-26|1194.45
#2009-10-27|1182.94
#2009-10-28|1153.37
#2009-10-29|1128.61
#2009-10-30|1131.02
#2009-11-02|1112.51
#2009-11-03|1085.34
#2009-11-04|1119.59
#2009-11-05|1109.94
#2009-11-06|1132.89
#2009-11-09|1141.63
#2009-11-10|1147.48
#2009-11-11|1159.46
#2009-11-12|1140.16
#2009-11-13|1148.09
#2009-11-16|1161.17
#2009-11-17|1166.88
#2009-11-18|1186.03
#2009-11-19|1196.31
#2009-11-20|1192.66
#2009-11-23|1200.92
#2009-11-24|1184.14
#2009-11-25|1179.44
#2009-11-26| .
#2009-11-27|1046.39
#2009-11-30|1098.81
#2009-12-01|1113.60
#2009-12-02|1142.38
#2009-12-03|1156.99
#2009-12-04|1162.38
#2009-12-07|1166.03
#2009-12-08|1155.84
#2009-12-09|1144.42
#2009-12-10|1153.37
#2009-12-11|1153.43
#2009-12-14|1171.55
#2009-12-15|1170.86
#2009-12-16|1159.95
#2009-12-17|1128.65
#2009-12-18|1111.14
#2009-12-21|1100.81
#2009-12-22|1109.99
#2009-12-23|1101.66
#2009-12-24|1122.72
#2009-12-25| .
#2009-12-28|1131.39
#2009-12-29|1113.78
#2009-12-30|1111.94
#2009-12-31|1111.94
#2010-01-01| .
#2010-01-04|1141.07
#2010-01-05|1155.92
#2010-01-06|1173.54
#2010-01-07|1158.69
#2010-01-08|1175.13
#2010-01-11|1214.21
#2010-01-12|1199.88
#2010-01-13|1176.65
#2010-01-14|1176.98
#2010-01-15|1172.59
#2010-01-18| .
#2010-01-19|1163.58
#2010-01-20|1143.08
#2010-01-21|1145.10
#2010-01-22|1095.26
#2010-01-25|1076.56
#2010-01-26|1054.83
#2010-01-27|1038.45
#2010-01-28|1068.86
#2010-01-29|1032.88
#2010-02-01|1042.18
#2010-02-02|1046.19
#2010-02-03|1074.97
#2010-02-04|1065.82
#2010-02-05|1000.58
#2010-02-08| 970.35
#2010-02-09|1003.89
#2010-02-10|1014.61
#2010-02-11|1043.88
#2010-02-12|1045.62
#2010-02-15| .
#2010-02-16|1040.47
#2010-02-17|1075.37
#2010-02-18|1058.72
#2010-02-19|1027.10
#2010-02-22|1067.35
#2010-02-23|1068.74
#2010-02-24|1056.80
#2010-02-25|1022.24
#2010-02-26|1024.84
#2010-03-01|1024.84
#2010-03-02|1056.73
#2010-03-03|1078.20
#2010-03-04|1077.73
#2010-03-05|1086.62
#2010-03-08|1117.39
#2010-03-09|1114.86
#2010-03-10|1110.67
#2010-03-11|1109.36
#2010-03-12|1120.27
#2010-03-15|1099.91
#2010-03-16|1102.09
#2010-03-17|1133.89
#2010-03-18|1119.27
#2010-03-19|1118.45
#2010-03-22|1102.65
#2010-03-23|1109.50
#2010-03-24|1103.92
#2010-03-25|1103.89
#2010-03-26|1117.47
#2010-03-29|1115.90
#2010-03-30|1152.68
#2010-03-31|1142.78
#2010-04-01|1166.62
#2010-04-02| .
#2010-04-05|1164.29
#2010-04-06|1170.83
#2010-04-07|1160.50
#2010-04-08|1152.52
#2010-04-09|1161.67
#2010-04-12|1184.50
#2010-04-13|1171.20
#2010-04-14|1223.76
#2010-04-15|1259.79
#2010-04-16|1247.33
#2010-04-19|1209.43
#2010-04-20|1211.96
#2010-04-21|1234.28
#2010-04-22|1219.88
#2010-04-23|1220.26
#2010-04-26|1242.94
#2010-04-27|1230.34
#2010-04-28|1189.68
#2010-04-29|1187.70
#2010-04-30|1204.94
#2010-05-03|1190.02
#2010-05-04|1185.02
#2010-05-05|1185.02
#2010-05-06|1113.48
#2010-05-07|1057.66
#2010-05-10|1116.75
#2010-05-11|1101.46
#2010-05-12|1073.37
#2010-05-13|1125.39
#2010-05-14|1112.38
#2010-05-17|1045.40
#2010-05-18|1053.07
#2010-05-19|1032.27
#2010-05-20|1002.35
#2010-05-21|1002.35
#2010-05-24| 998.91
#2010-05-25| 931.61
#2010-05-26| 917.56
#2010-05-27| 960.58
#2010-05-28| 997.39
#2010-05-31| .
#2010-06-01| 984.03
#2010-06-02| 984.03
#2010-06-03|1053.53
#2010-06-04|1036.20
#2010-06-07| 976.68
#2010-06-08| 998.06
#2010-06-09| 991.56
#2010-06-10| 987.52
#2010-06-11|1002.86
#2010-06-14|1030.50
#2010-06-15|1020.85
#2010-06-16|1041.73
#2010-06-17|1031.71
#2010-06-18|1043.01
#2010-06-21|1083.57
#2010-06-22|1063.75
#2010-06-23|1055.43
#2010-06-24|1065.65
#2010-06-25|1038.07
#2010-06-28|1056.24
#2010-06-29|1024.41
#2010-06-30|1004.14
#2010-07-01| 986.47
#2010-07-02| 987.13
#2010-07-05| .
#2010-07-06| 987.06
#2010-07-07| 982.66
#2010-07-08|1025.95
#2010-07-09|1065.95
#2010-07-12|1061.62
#2010-07-13|1054.63
#2010-07-14|1088.44
#2010-07-15|1082.83
#2010-07-16|1060.77
#2010-07-19|1037.03
#2010-07-20|1043.18
#2010-07-21|1035.15
#2010-07-22|1029.64
#2010-07-23|1080.25
#2010-07-26|1093.10
#2010-07-27|1095.00
#2010-07-28|1110.07
#2010-07-29|1116.72
#2010-07-30|1102.34
#2010-08-02|1122.68
#2010-08-03|1118.64
#2010-08-04|1116.68
#2010-08-05|1107.34
#2010-08-06|1122.57
#2010-08-09|1132.40
#2010-08-10|1114.57
#2010-08-11|1088.55
#2010-08-12|1054.27
#2010-08-13|1060.60
#2010-08-16|1043.11
#2010-08-17|1059.69
#2010-08-18|1064.57
#2010-08-19|1078.05
#2010-08-20|1054.93
#2010-08-23|1051.86
#2010-08-24|1041.91
#2010-08-25|1023.77
#2010-08-26|1020.06
#2010-08-27|1012.63
#2010-08-30|1045.55
#2010-08-31|1022.96
#2010-09-01|1044.47
#2010-09-02|1035.55
#2010-09-03|1038.47
#2010-09-06| .
#2010-09-07|1041.66
#2010-09-08|1034.65
#2010-09-09|1040.60
#2010-09-10|1063.09
#2010-09-13|1071.87
#2010-09-14|1082.73
#2010-09-15|1088.71
#2010-09-16|1073.92
#2010-09-17|1086.95
#2010-09-20|1099.71
#2010-09-21|1099.71
#2010-09-22|1099.71
#2010-09-23|1099.71
#2010-09-24|1110.27
#2010-09-27|1120.15
#2010-09-28|1111.24
#2010-09-29|1120.05
#2010-09-30|1123.26
#2010-10-01|1159.06
#2010-10-04|1185.30
#2010-10-05|1189.39
#2010-10-06|1205.84
#2010-10-07|1206.93
#2010-10-08|1199.30
#2010-10-11|1196.51
#2010-10-12|1180.13
#2010-10-13|1204.84
#2010-10-14|1220.95
#2010-10-15|1220.57
#2010-10-18|1190.78
#2010-10-19|1161.56
#2010-10-20|1180.68
#2010-10-21|1155.07
#2010-10-22|1161.03
#2010-10-25|1181.79
#2010-10-26|1178.38
#2010-10-27|1154.09
#2010-10-28|1156.36
#2010-10-29|1137.09
#2010-11-01|1162.33
#2010-11-02|1158.23
#2010-11-03|1174.83
#2010-11-04|1186.00
#2010-11-05|1195.50
#2010-11-08|1185.83
#2010-11-09|1184.82
#2010-11-10|1193.67
#2010-11-11|1159.40
#2010-11-12|1130.03
#2010-11-15|1141.28
#2010-11-16|1123.01
#2010-11-17|1103.10
#2010-11-18|1125.79
#2010-11-19|1129.61
#2010-11-22|1139.77
#2010-11-23|1131.22
#2010-11-24|1137.09
#2010-11-25| .
#2010-11-26|1122.01
#2010-11-29|1122.85
#2010-11-30|1120.00
#2010-12-01|1132.82
#2010-12-02|1141.69
#2010-12-03|1150.50
#2010-12-06|1178.67
#2010-12-07|1180.10
#2010-12-08|1167.00
#2010-12-09|1194.76
#2010-12-10|1194.92
#2010-12-13|1210.55
#2010-12-14|1215.94
#2010-12-15|1213.12
#2010-12-16|1209.90
#2010-12-17|1237.60
#2010-12-20|1256.63
#2010-12-21|1246.15
#2010-12-22|1240.51
#2010-12-23|1247.06
#2010-12-24| .
#2010-12-27|1258.56
#2010-12-28|1251.94
#2010-12-29|1273.64
#2010-12-30|1300.93
#2010-12-31|1300.93
#2011-01-03|1328.90
#2011-01-04|1342.37
#2011-01-05|1316.20
#2011-01-06|1303.26
#2011-01-07|1309.32
#2011-01-10|1299.60
#2011-01-11|1305.54
#2011-01-12|1303.04
#2011-01-13|1335.83
#2011-01-14|1358.05
#2011-01-17| .
#2011-01-18|1337.35
#2011-01-19|1355.03
#2011-01-20|1332.01
#2011-01-21|1294.98
#2011-01-24|1299.06
#2011-01-25|1301.28
#2011-01-26|1316.32
#2011-01-27|1308.37
#2011-01-28|1313.85
#2011-01-31|1283.31
#2011-02-01|1300.66
#2011-02-02|1300.66
#2011-02-03|1300.66
#2011-02-04|1300.66
#2011-02-07|1338.62
#2011-02-08|1340.73
#2011-02-09|1318.15
#2011-02-10|1283.82
#2011-02-11|1243.50
#2011-02-14|1273.95
#2011-02-15|1264.24
#2011-02-16|1255.31
#2011-02-17|1242.22
#2011-02-18|1268.85
#2011-02-21| .
#2011-02-22|1234.52
#2011-02-23|1237.69
#2011-02-24|1218.70
#2011-02-25|1222.53
#2011-02-28|1210.56
#2011-03-01|1210.56
#2011-03-02|1204.59
#2011-03-03|1245.28
#2011-03-04|1284.34
#2011-03-07|1264.41
#2011-03-08|1282.60
#2011-03-09|1297.62
#2011-03-10|1271.44
#2011-03-11|1250.37
#2011-03-14|1222.21
#2011-03-15|1187.12
#2011-03-16|1224.81
#2011-03-17|1220.17
#2011-03-18|1241.01
#2011-03-21|1245.93
#2011-03-22|1240.06
#2011-03-23|1227.14
#2011-03-24|1236.38
#2011-03-25|1261.45
#2011-03-28|1256.42
#2011-03-29|1260.01
#2011-03-30|1288.29
#2011-03-31|1325.49
#2011-04-01|1344.41
#2011-04-04|1373.07
#2011-04-05|1362.14
#2011-04-06|1339.08
#2011-04-07|1338.04
#2011-04-08|1337.50
#2011-04-11|1318.76
#2011-04-12|1294.77
#2011-04-13|1309.05
#2011-04-14|1304.16
#2011-04-15|1301.04
#2011-04-18|1274.68
#2011-04-19|1257.75
#2011-04-20|1303.79
#2011-04-21|1288.16
#2011-04-22| .
#2011-04-25|1297.39
#2011-04-26|1290.93
#2011-04-27|1325.95
#2011-04-28|1324.65
#2011-04-29|1366.50
#2011-05-02|1378.31
#2011-05-03|1368.21
#2011-05-04|1344.57
#2011-05-05|1344.57
#2011-05-06|1316.14
#2011-05-09|1305.58
#2011-05-10|1305.58
#2011-05-11|1328.54
#2011-05-12|1291.22
#2011-05-13|1252.32
#2011-05-16|1230.58
#2011-05-17|1241.07
#2011-05-18|1248.85
#2011-05-19|1225.44
#2011-05-20|1231.05
#2011-05-23|1199.23
#2011-05-24|1213.71
#2011-05-25|1194.58
#2011-05-26|1226.75
#2011-05-27|1231.36
#2011-05-30| .
#2011-05-31|1246.67
#2011-06-01|1269.26
#2011-06-02|1245.21
#2011-06-03|1271.28
#2011-06-06|1271.28
#2011-06-07|1273.72
#2011-06-08|1273.59
#2011-06-09|1245.37
#2011-06-10|1238.30
#2011-06-13|1241.07
#2011-06-14|1247.97
#2011-06-15|1250.02
#2011-06-16|1220.50
#2011-06-17|1200.88
#2011-06-20|1207.27
#2011-06-21|1255.18
#2011-06-22|1254.66
#2011-06-23|1254.31
#2011-06-24|1274.41
#2011-06-27|1254.48
#2011-06-28|1253.30
#2011-06-29|1277.73
#2011-06-30|1297.81
#2011-07-01|1305.14
#2011-07-04| .
#2011-07-05|1331.39
#2011-07-06|1342.96
#2011-07-07|1338.50
#2011-07-08|1334.73
#2011-07-11|1323.80
#2011-07-12|1289.10
#2011-07-13|1306.44
#2011-07-14|1306.95
#2011-07-15|1314.81
#2011-07-18|1301.62
#2011-07-19|1306.09
#2011-07-20|1335.55
#2011-07-21|1344.10
#2011-07-22|1364.95
#2011-07-25|1343.86
#2011-07-26|1371.21
#2011-07-27|1372.75
#2011-07-28|1357.23
#2011-07-29|1336.35
#2011-08-01|1355.72
#2011-08-02|1318.23
#2011-08-03|1275.18
#2011-08-04|1269.67
#2011-08-05|1227.23
#2011-08-08|1153.80
#2011-08-09|1088.06
#2011-08-10|1082.73
#2011-08-11|1066.41
#2011-08-12|1069.61
#2011-08-15|1069.61
#2011-08-16|1143.00
#2011-08-17|1151.23
#2011-08-18|1139.84
#2011-08-19|1075.72
#2011-08-22|1080.47
#2011-08-23|1094.22
#2011-08-24|1058.58
#2011-08-25|1054.51
#2011-08-26|1073.98
#2011-08-29|1105.05
#2011-08-30|1127.05
#2011-08-31|1159.92
#2011-09-01|1159.70
#2011-09-02|1140.30
#2011-09-05| .
#2011-09-06|1054.40
#2011-09-07|1090.72
#2011-09-08|1089.57
#2011-09-09|1061.21
#2011-09-12|1061.21
#2011-09-13|1061.21
#2011-09-14| 985.07
#2011-09-15| 963.68
#2011-09-16|1012.38
#2011-09-19| 990.03
#2011-09-20| 986.74
#2011-09-21| 995.78
#2011-09-22| 933.30
#2011-09-23| 872.27
#2011-09-26| 849.18
#2011-09-27| 920.89
#2011-09-28| 931.67
#2011-09-29| 956.94
#2011-09-30| 955.47
#2011-10-03| 955.47
#2011-10-04| 903.12
#2011-10-05| 891.83
#2011-10-06| 939.01
#2011-10-07| 977.29
#2011-10-10| 972.20
#2011-10-11| 990.20
#2011-10-12| 996.66
#2011-10-13|1025.16
#2011-10-14|1037.83
#2011-10-17|1049.35
#2011-10-18|1012.74
#2011-10-19|1028.57
#2011-10-20| 983.44
#2011-10-21| 992.28
#2011-10-24|1041.73
#2011-10-25|1051.41
#2011-10-26|1038.82
#2011-10-27|1079.33
#2011-10-28|1112.30
#2011-10-31|1089.55
#2011-11-01|1074.91
#2011-11-02|1050.67
#2011-11-03|1024.01
#2011-11-04|1072.73
#2011-11-07|1060.67
#2011-11-08|1039.74
#2011-11-09|1044.21
#2011-11-10| 967.23
#2011-11-11|1001.00
#2011-11-14|1018.91
#2011-11-15|1002.30
#2011-11-16| 976.48
#2011-11-17| 988.70
#2011-11-18| 961.44
#2011-11-21| 955.49
#2011-11-22| 956.43
#2011-11-23| 926.53
#2011-11-24| .
#2011-11-25| 931.21
#2011-11-28| 959.59
#2011-11-29| 980.44
#2011-11-30| 985.91
#2011-12-01|1039.12
#2011-12-02|1040.15
#2011-12-05|1036.96
#2011-12-06|1017.42
#2011-12-07|1031.58
#2011-12-08|1015.27
#2011-12-09| 977.16
#2011-12-12| 979.69
#2011-12-13| 952.10
#2011-12-14| 948.05
#2011-12-15| 924.39
#2011-12-16| 933.61
#2011-12-19| 896.82
#2011-12-20| 909.56
#2011-12-21| 961.82
#2011-12-22| 956.33
#2011-12-23| 967.08
#2011-12-26| .
#2011-12-27| 951.12
#2011-12-28| 949.51
#2011-12-29| 950.77
#2011-12-30| 950.77
#2012-01-02| .
#2012-01-03| 970.73
#2012-01-04| 959.68
#2012-01-05| 953.59
#2012-01-06| 938.10
#2012-01-09| 925.96
#2012-01-10| 944.01
#2012-01-11| 934.63
#2012-01-12| 947.78
#2012-01-13| 965.29
#2012-01-16| .
#2012-01-17|1003.67
#2012-01-18|1010.60
#2012-01-19|1023.50
#2012-01-20|1050.03
#2012-01-23|1050.03
#2012-01-24|1050.03
#2012-01-25|1053.06
#2012-01-26|1065.17
#2012-01-27|1088.63
#2012-01-30|1081.30
#2012-01-31|1083.48
#2012-02-01|1082.03
#2012-02-02|1114.97
#2012-02-03|1122.94
#2012-02-06|1134.44
#2012-02-07|1122.85
#2012-02-08|1137.20
#2012-02-09|1141.28
#2012-02-10|1117.66
#2012-02-13|1118.50
#2012-02-14|1113.69
#2012-02-15|1129.39
#2012-02-16|1093.09
#2012-02-17|1112.07
#2012-02-20| .
#2012-02-21|1105.17
#2012-02-22|1095.52
#2012-02-23|1086.85
#2012-02-24|1104.02
#2012-02-27|1092.22
#2012-02-28|1099.85
#2012-02-29|1108.36
#2012-03-01|1108.36
#2012-03-02|1114.13
#2012-03-05|1100.61
#2012-03-06|1088.57
#2012-03-07|1076.29
#2012-03-08|1104.62
#2012-03-09|1104.29
#2012-03-12|1094.34
#2012-03-13|1126.11
#2012-03-14|1141.18
#2012-03-15|1146.39
#2012-03-16|1143.26
#2012-03-19|1158.89
#2012-03-20|1145.31
#2012-03-21|1144.49
#2012-03-22|1154.78
#2012-03-23|1137.56
#2012-03-26|1127.57
#2012-03-27|1137.35
#2012-03-28|1128.99
#2012-03-29|1118.53
#2012-03-30|1112.38
#2012-04-02|1138.94
#2012-04-03|1147.66
#2012-04-04|1129.20
#2012-04-05|1124.32
#2012-04-06| .
#2012-04-09|1070.42
#2012-04-10|1075.66
#2012-04-11|1075.66
#2012-04-12|1078.83
#2012-04-13|1096.75
#2012-04-16|1074.39
#2012-04-17|1076.71
#2012-04-18|1078.24
#2012-04-19|1066.72
#2012-04-20|1055.83
#2012-04-23|1065.84
#2012-04-24|1054.97
#2012-04-25|1044.15
#2012-04-26|1043.20
#2012-04-27|1039.49
#2012-04-30|1028.82
#2012-05-01|1028.82
#2012-05-02|1048.80
#2012-05-03|1058.47
#2012-05-04|1062.78
#2012-05-07|1033.47
#2012-05-08|1051.30
#2012-05-09|1045.43
#2012-05-10|1039.71
#2012-05-11|1022.90
#2012-05-14|1018.98
#2012-05-15|1004.64
#2012-05-16| 978.30
#2012-05-17| 968.05
#2012-05-18| 925.49
#2012-05-21| 924.80
#2012-05-22| 955.11
#2012-05-23| 943.21
#2012-05-24| 939.16
#2012-05-25| 932.74
#2012-05-28| .
#2012-05-29| 951.33
#2012-05-30| 943.83
#2012-05-31| 947.42
#2012-06-01| 945.59
#2012-06-04| 919.14
#2012-06-05| 935.85
#2012-06-06| 935.85
#2012-06-07| 968.23
#2012-06-08| 957.61
#2012-06-11| 978.19
#2012-06-12| 965.72
#2012-06-13| 964.44
#2012-06-14| 977.93
#2012-06-15| 980.11
#2012-06-18|1002.20
#2012-06-19| 995.28
#2012-06-20|1004.14
#2012-06-21| 994.46
#2012-06-22| 964.00
#2012-06-25| 954.75
#2012-06-26| 956.09
#2012-06-27| 955.26
#2012-06-28| 956.16
#2012-06-29| 995.99
#2012-07-02| 995.37
#2012-07-03|1014.48
#2012-07-04| .
#2012-07-05|1007.07
#2012-07-06| 999.01
#2012-07-09| 985.84
#2012-07-10| 976.05
#2012-07-11| 980.58
#2012-07-12| 946.16
#2012-07-13| 953.15
#2012-07-16| 954.12
#2012-07-17| 964.53
#2012-07-18| 948.41
#2012-07-19| 942.74
#2012-07-20| 936.52
#2012-07-23| 908.59
#2012-07-24| 909.49
#2012-07-25| 889.86
#2012-07-26| 897.66
#2012-07-27| 930.94
#2012-07-30| 937.25
#2012-07-31| 964.05
#2012-08-01| 963.05
#2012-08-02| 952.42
#2012-08-03| 933.13
#2012-08-06| 950.05
#2012-08-07| 954.69
#2012-08-08| 968.67
#2012-08-09| 996.93
#2012-08-10|1000.09
#2012-08-13| 995.15
#2012-08-14|1007.45
#2012-08-15|1007.45
#2012-08-16|1005.10
#2012-08-17|1001.35
#2012-08-20|1003.53
#2012-08-21|1002.81
#2012-08-22| 996.51
#2012-08-23|1011.60
#2012-08-24| 981.88
#2012-08-27|1001.65
#2012-08-28| 995.34
#2012-08-29| 996.95
#2012-08-30| 980.64
#2012-08-31| 976.99
#2012-09-03| .
#2012-09-04| 982.72
#2012-09-05| 962.64
#2012-09-06| 969.90
#2012-09-07|1000.51
#2012-09-10| 997.74
#2012-09-11| 991.70
#2012-09-12|1007.85
#2012-09-13|1002.26
#2012-09-14|1063.41
#2012-09-17|1072.45
#2012-09-18|1071.91
#2012-09-19|1082.71
#2012-09-20|1066.44
#2012-09-21|1067.14
#2012-09-24|1046.73
#2012-09-25|1041.81
#2012-09-26|1031.66
#2012-09-27|1037.85
#2012-09-28|1046.97
#2012-10-01|1046.97
#2012-10-02|1040.53
#2012-10-03|1040.53
#2012-10-04|1034.54
#2012-10-05|1040.47
#2012-10-08|1025.98
#2012-10-09|1029.26
#2012-10-10|1008.85
#2012-10-11|1005.60
#2012-10-12|1014.32
#2012-10-15|1017.55
#2012-10-16|1022.55
#2012-10-17|1033.72
#2012-10-18|1039.46
#2012-10-19|1032.91
#2012-10-22|1032.45
#2012-10-23|1022.35
#2012-10-24|1021.59
#2012-10-25|1024.97
#2012-10-26|1015.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1029.60
#2012-11-01|1016.07
#2012-11-02|1026.14
#2012-11-05|1024.22
#2012-11-06|1033.56
#2012-11-07|1031.92
#2012-11-08|1007.27
#2012-11-09|1001.01
#2012-11-12| 994.23
#2012-11-13| 990.41
#2012-11-14| 992.05
#2012-11-15| 979.67
#2012-11-16| 973.35
#2012-11-19| 981.90
#2012-11-20| 984.29
#2012-11-21| 974.92
#2012-11-22| .
#2012-11-23| 973.72
#2012-11-26| 974.09
#2012-11-27| 984.41
#2012-11-28| 973.14
#2012-11-29| 995.13
#2012-11-30|1000.00
#2012-12-03| 997.06
#2012-12-04| 989.24
#2012-12-05| 998.38
#2012-12-06|1006.45
#2012-12-07|1008.60
#2012-12-10|1002.79
#2012-12-11|1022.90
#2012-12-12|1038.58
#2012-12-13|1056.93
#2012-12-14|1052.03
#2012-12-17|1051.10
#2012-12-18|1053.21
#2012-12-19|1053.21
#2012-12-20|1072.19
#2012-12-21|1078.48
#2012-12-24|1071.42
#2012-12-25|1071.42
#2012-12-26|1070.89
#2012-12-27|1068.56
#2012-12-28|1073.40
#2012-12-31|1073.40
#2013-01-01|1073.40
#2013-01-02|1100.69
#2013-01-03|1108.02
#2013-01-04|1107.10
#2013-01-07|1112.39
#2013-01-08|1101.73
#2013-01-09|1095.37
#2013-01-10|1094.81
#2013-01-11|1085.36
#2013-01-14|1100.30
#2013-01-15|1096.16
#2013-01-16|1096.22
#2013-01-17|1103.76
#2013-01-18|1127.41
#2013-01-21|1133.00
#2013-01-22|1134.05
#2013-01-23|1119.14
#2013-01-24|1116.21
#2013-01-25|1120.87
#2013-01-28|1129.65
#2013-01-29|1128.43
#2013-01-30|1124.14
#2013-01-31|1101.53
#2013-02-01|1099.87
#2013-02-04|1107.64
#2013-02-05|1085.89
#2013-02-06|1083.13
#2013-02-07|1080.28
#2013-02-08|1078.12
#2013-02-11|1078.12
#2013-02-12|1075.61
#2013-02-13|1101.25
#2013-02-14|1103.31
#2013-02-15|1107.50
#2013-02-18|1108.36
#2013-02-19|1109.53
#2013-02-20|1134.75
#2013-02-21|1119.18
#2013-02-22|1129.77
#2013-02-25|1130.27
#2013-02-26|1116.75
#2013-02-27|1118.05
#2013-02-28|1135.77
#2013-03-01|1135.77
#2013-03-04|1120.60
#2013-03-05|1122.75
#2013-03-06|1131.11
#2013-03-07|1118.49
#2013-03-08|1120.07
#2013-03-11|1113.94
#2013-03-12|1103.05
#2013-03-13|1092.28
#2013-03-14|1076.77
#2013-03-15|1069.88
#2013-03-18|1062.40
#2013-03-19|1057.75
#2013-03-20|1036.94
#2013-03-21|1028.34
#2013-03-22|1025.33
#2013-03-25|1056.53
#2013-03-26|1061.18
#2013-03-27|1062.54
#2013-03-28|1059.31
#2013-03-29|1069.17
#2013-04-01|1063.97
#2013-04-02|1044.96
#2013-04-03|1043.46
#2013-04-04|1030.35
#2013-04-05|1004.69
#2013-04-08| 993.83
#2013-04-09| 990.25
#2013-04-10|1010.89
#2013-04-11|1028.97
#2013-04-12|1015.31
#2013-04-15|1016.07
#2013-04-16|1020.57
#2013-04-17|1013.79
#2013-04-18| 995.85
#2013-04-19|1012.88
#2013-04-22|1027.17
#2013-04-23|1020.00
#2013-04-24|1039.94
#2013-04-25|1045.58
#2013-04-26|1038.69
#2013-04-29|1034.64
#2013-04-30|1045.07
#2013-05-01|1045.07
#2013-05-02|1029.59
#2013-05-03|1022.37
#2013-05-06|1025.84
#2013-05-07|1026.33
#2013-05-08|1042.47
#2013-05-09|1060.48
#2013-05-10|1033.65
#2013-05-13|1030.14
#2013-05-14|1042.43
#2013-05-15|1042.85
#2013-05-16|1057.93
#2013-05-17|1057.93
#2013-05-20|1057.84
#2013-05-21|1058.21
#2013-05-22|1065.51
#2013-05-23|1036.33
#2013-05-24|1055.08
#2013-05-27|1060.47
#2013-05-28|1057.55
#2013-05-29|1067.95
#2013-05-30|1066.40
#2013-05-31|1055.44
#2013-06-03|1055.78
#2013-06-04|1056.38
#2013-06-05|1041.80
#2013-06-06|1041.80
#2013-06-07|1034.68
#2013-06-10|1034.64
#2013-06-11|1024.99
#2013-06-12|1016.23
#2013-06-13| 992.37
#2013-06-14|1003.84
#2013-06-17|1009.54
#2013-06-18|1008.04
#2013-06-19|1004.99
#2013-06-20| 979.01
#2013-06-21| 956.45
#2013-06-24| 936.81
#2013-06-25| 928.28
#2013-06-26| 937.45
#2013-06-27| 955.81
#2013-06-28| 976.04
#2013-07-01| 982.02
#2013-07-02| 987.58
#2013-07-03| 962.55
#2013-07-04| 969.31
#2013-07-05| 970.56
#2013-07-08| 966.81
#2013-07-09| 983.34
#2013-07-10| 986.79
#2013-07-11|1022.05
#2013-07-12|1019.44
#2013-07-15|1017.71
#2013-07-16|1020.84
#2013-07-17|1025.18
#2013-07-18|1008.41
#2013-07-19|1012.31
#2013-07-22|1015.23
#2013-07-23|1040.98
#2013-07-24|1044.69
#2013-07-25|1037.19
#2013-07-26|1040.88
#2013-07-29|1038.96
#2013-07-30|1043.69
#2013-07-31|1036.38
#2013-08-01|1048.35
#2013-08-02|1050.46
#2013-08-05|1055.12
#2013-08-06|1046.05
#2013-08-07|1034.30
#2013-08-08|1044.44
#2013-08-09|1043.27
#2013-08-12|1037.08
#2013-08-13|1047.50
#2013-08-14|1039.82
#2013-08-15|1039.82
#2013-08-16|1037.93
#2013-08-19|1031.44
#2013-08-20|1020.23
#2013-08-21|1012.02
#2013-08-22| 994.03
#2013-08-23|1000.70
#2013-08-26|1004.46
#2013-08-27| 998.16
#2013-08-28| 988.46
#2013-08-29|1014.06
#2013-08-30|1030.19
#2013-09-02|1037.03
#2013-09-03|1058.65
#2013-09-04|1061.93
#2013-09-05|1062.53
#2013-09-06|1063.09
#2013-09-09|1084.70
#2013-09-10|1096.51
#2013-09-11|1103.46
#2013-09-12|1105.75
#2013-09-13|1094.11
#2013-09-16|1107.94
#2013-09-17|1112.37
#2013-09-18|1112.37
#2013-09-19|1112.37
#2013-09-20|1112.37
#2013-09-23|1136.32
#2013-09-24|1133.30
#2013-09-25|1117.76
#2013-09-26|1124.81
#2013-09-27|1125.82
#2013-09-30|1112.70
#2013-10-01|1117.70
#2013-10-02|1118.70
#2013-10-03|1118.70
#2013-10-04|1129.48
#2013-10-07|1125.31
#2013-10-08|1121.37
#2013-10-09|1121.37
#2013-10-10|1107.53
#2013-10-11|1138.81
#2013-10-14|1137.68
#2013-10-15|1154.20
#2013-10-16|1167.65
#2013-10-17|1182.12
#2013-10-18|1203.29
#2013-10-21|1200.64
#2013-10-22|1194.52
#2013-10-23|1182.00
#2013-10-24|1188.41
#2013-10-25|1176.97
#2013-10-28|1180.26
#2013-10-29|1182.33
#2013-10-30|1194.75
#2013-10-31|1179.66
#2013-11-01|1177.97
#2013-11-04|1151.54
#2013-11-05|1152.80
#2013-11-06|1152.68
#2013-11-07|1145.92
#2013-11-08|1135.34
#2013-11-11|1121.98
#2013-11-12|1127.78
#2013-11-13|1106.14
#2013-11-14|1104.55
#2013-11-15|1145.82
#2013-11-18|1147.04
#2013-11-19|1166.25
#2013-11-20|1153.67
#2013-11-21|1136.47
#2013-11-22|1146.22
#2013-11-25|1147.93
#2013-11-26|1152.19
#2013-11-27|1152.33
#2013-11-28|1161.44
#2013-11-29|1160.55
#2013-12-02|1166.92
#2013-12-03|1161.11
#2013-12-04|1145.78
#2013-12-05|1137.62
#2013-12-06|1138.46
#2013-12-09|1160.59
#2013-12-10|1162.19
#2013-12-11|1147.41
#2013-12-12|1139.75
#2013-12-13|1145.18
#2013-12-16|1140.71
#2013-12-17|1146.93
#2013-12-18|1166.75
#2013-12-19|1158.98
#2013-12-20|1168.70
#2013-12-23|1180.23
#2013-12-24|1187.21
#2013-12-25|1187.21
#2013-12-26|1194.38
#2013-12-27|1192.16
#2013-12-30|1208.22
#2013-12-31|1208.22
#2014-01-01|1208.22
#2014-01-02|1204.35
#2014-01-03|1169.59
#2014-01-06|1158.54
#2014-01-07|1151.07
#2014-01-08|1158.87
#2014-01-09|1167.47
#2014-01-10|1147.91
#2014-01-13|1159.32
#2014-01-14|1143.73
#2014-01-15|1148.82
#2014-01-16|1143.65
#2014-01-17|1136.43
#2014-01-20|1132.29
#2014-01-21|1138.60
#2014-01-22|1138.74
#2014-01-23|1114.51
#2014-01-24|1115.40
#2014-01-27|1097.85
#2014-01-28|1092.71
#2014-01-29|1136.83
#2014-01-30|1136.83
#2014-01-31|1139.35
#2014-02-03|1102.32
#2014-02-04|1080.77
#2014-02-05|1089.75
#2014-02-06|1090.67
#2014-02-07|1098.44
#2014-02-10|1085.35
#2014-02-11|1088.47
#2014-02-12|1107.91
#2014-02-13|1089.90
#2014-02-14|1099.34
#2014-02-17|1133.25
#2014-02-18|1126.00
#2014-02-19|1123.02
#2014-02-20|1105.75
#2014-02-21|1121.56
#2014-02-24|1118.87
#2014-02-25|1131.06
#2014-02-26|1137.72
#2014-02-27|1133.68
#2014-02-28|1143.11
#2014-03-03|1126.89
#2014-03-04|1122.23
#2014-03-05|1132.78
#2014-03-06|1147.32
#2014-03-07|1140.50
#2014-03-10|1117.15
#2014-03-11|1129.56
#2014-03-12|1107.50
#2014-03-13|1103.92
#2014-03-14|1089.77
#2014-03-17|1103.89
#2014-03-18|1103.05
#2014-03-19|1106.31
#2014-03-20|1083.93
#2014-03-21|1087.78
#2014-03-24|1097.96
#2014-03-25|1100.45
#2014-03-26|1127.73
#2014-03-27|1127.96
#2014-03-28|1135.98
#2014-03-31|1142.94
#2014-04-01|1149.74
#2014-04-02|1149.21
#2014-04-03|1134.86
#2014-04-04|1140.77
#2014-04-07|1136.28
#2014-04-08|1145.75
#2014-04-09|1173.67
#2014-04-10|1182.54
#2014-04-11|1181.78
#2014-04-14|1176.17
#2014-04-15|1168.75
#2014-04-16|1166.06
#2014-04-17|1169.13
#2014-04-18|1171.77
#2014-04-21|1165.93
#2014-04-22|1164.29
#2014-04-23|1160.68
#2014-04-24|1156.28
#2014-04-25|1136.76
#2014-04-28|1141.10
#2014-04-29|1144.09
#2014-04-30|1147.44
#2014-05-01|1147.44
#2014-05-02|1154.63
#2014-05-05|1154.63
#2014-05-06|1154.63
#2014-05-07|1149.73
#2014-05-08|1159.97
#2014-05-09|1164.06
#2014-05-12|1161.97
#2014-05-13|1176.98
#2014-05-14|1198.73
#2014-05-15|1205.24
#2014-05-16|1208.78
#2014-05-19|1221.80
#2014-05-20|1205.28
#2014-05-21|1184.10
#2014-05-22|1199.29
#2014-05-23|1201.38
#2014-05-26|1196.66
#2014-05-27|1186.49
#2014-05-28|1196.03
#2014-05-29|1195.11
#2014-05-30|1172.77
#2014-06-02|1175.82
#2014-06-03|1179.25
#2014-06-04|1179.25
#2014-06-05|1175.62
#2014-06-06|1175.62
#2014-06-09|1192.50
#2014-06-10|1200.91
#2014-06-11|1217.34
#2014-06-12|1208.00
#2014-06-13|1195.81
#2014-06-16|1193.57
#2014-06-17|1190.54
#2014-06-18|1181.48
#2014-06-19|1186.81
#2014-06-20|1168.48
#2014-06-23|1174.40
#2014-06-24|1188.22
#2014-06-25|1176.13
#2014-06-26|1194.54
#2014-06-27|1194.01
#2014-06-30|1200.75
#2014-07-01|1192.90
#2014-07-02|1205.36
#2014-07-03|1202.63
#2014-07-04|1200.36
#2014-07-07|1202.42
#2014-07-08|1203.41
#2014-07-09|1204.28
#2014-07-10|1203.97
#2014-07-11|1189.88
#2014-07-14|1193.44
#2014-07-15|1191.89
#2014-07-16|1186.54
#2014-07-17|1194.86
#2014-07-18|1182.52
#2014-07-21|1194.42
#2014-07-22|1207.13
#2014-07-23|1220.18
#2014-07-24|1210.32
#2014-07-25|1225.34
#2014-07-28|1263.18
#2014-07-29|1284.91
#2014-07-30|1308.22
#2014-07-31|1313.39
#2014-08-01|1304.67
#2014-08-04|1304.37
#2014-08-05|1306.83
#2014-08-06|1309.37
#2014-08-07|1308.92
#2014-08-08|1286.35
#2014-08-11|1302.50
#2014-08-12|1319.50
#2014-08-13|1322.41
#2014-08-14|1346.56
#2014-08-15|1346.56
#2014-08-18|1339.61
#2014-08-19|1356.37
#2014-08-20|1347.11
#2014-08-21|1314.95
#2014-08-22|1339.62
#2014-08-25|1339.61
#2014-08-26|1350.46
#2014-08-27|1381.50
#2014-08-28|1371.44
#2014-08-29|1366.33
#2014-09-01|1365.86
#2014-09-02|1354.08
#2014-09-03|1380.12
#2014-09-04|1376.92
#2014-09-05|1359.70
#2014-09-08|1359.70
#2014-09-09|1359.70
#2014-09-10|1359.70
#2014-09-11|1327.45
#2014-09-12|1332.97
#2014-09-15|1301.27
#2014-09-16|1308.60
#2014-09-17|1316.55
#2014-09-18|1312.58
#2014-09-19|1308.73
#2014-09-22|1307.04
#2014-09-23|1316.96
#2014-09-24|1315.23
#2014-09-25|1304.04
#2014-09-26|1272.16
#2014-09-29|1264.71
#2014-09-30|1248.79
#2014-10-01|1216.59
#2014-10-02|1223.73
#2014-10-03|1223.73
#2014-10-06|1217.11
#2014-10-07|1226.24
#2014-10-08|1210.40
#2014-10-09|1210.40
#2014-10-10|1216.09
#2014-10-13|1224.99
#2014-10-14|1220.88
#2014-10-15|1215.25
#2014-10-16|1209.48
#2014-10-17|1204.78
#2014-10-20|1220.67
#2014-10-21|1208.87
#2014-10-22|1243.57
#2014-10-23|1223.61
#2014-10-24|1217.72
#2014-10-27|1246.56
#2014-10-28|1250.04
#2014-10-29|1299.53
#2014-10-30|1292.49
#2014-10-31|1262.68
#2014-11-03|1255.38
#2014-11-04|1251.04
#2014-11-05|1248.47
#2014-11-06|1244.44
#2014-11-07|1225.61
#2014-11-10|1232.28
#2014-11-11|1222.27
#2014-11-12|1221.04
#2014-11-13|1217.10
#2014-11-14|1193.42
#2014-11-17|1207.50
#2014-11-18|1198.51
#2014-11-19|1199.85
#2014-11-20|1185.19
#2014-11-21|1183.90
#2014-11-24|1198.59
#2014-11-25|1205.96
#2014-11-26|1216.18
#2014-11-27|1213.62
#2014-11-28|1194.77
#2014-12-01|1172.45
#2014-12-02|1184.51
#2014-12-03|1178.77
#2014-12-04|1183.56
#2014-12-05|1182.50
#2014-12-08|1172.67
#2014-12-09|1178.05
#2014-12-10|1163.89
#2014-12-11|1154.03
#2014-12-12|1166.15
#2014-12-15|1159.57
#2014-12-16|1168.73
#2014-12-17|1161.06
#2014-12-18|1157.80
#2014-12-19|1155.83
#2014-12-22|1157.17
#2014-12-23|1153.89
#2014-12-24|1162.29
#2014-12-25|1162.29
#2014-12-26|1171.04
#2014-12-29|1143.47
#2014-12-30|1119.23
#2014-12-31|1119.23
#2015-01-01|1119.23
#2015-01-02|1113.85
#2015-01-05|1098.08
#2015-01-06|1102.38
#2015-01-07|1095.15
#2015-01-08|1129.49
#2015-01-09|1147.54
#2015-01-12|1131.48
#2015-01-13|1127.45
#2015-01-14|1141.70
#2015-01-15|1132.73
#2015-01-16|1117.22
#2015-01-19|1125.70
#2015-01-20|1115.20
#2015-01-21|1131.46
#2015-01-22|1129.83
#2015-01-23|1151.28
#2015-01-26|1164.19
#2015-01-27|1173.41
#2015-01-28|1151.73
#2015-01-29|1146.93
#2015-01-30|1131.52
#2015-02-02|1127.77
#2015-02-03|1138.89
#2015-02-04|1156.25
#2015-02-05|1120.19
#2015-02-06|1131.36
#2015-02-09|1112.03
#2015-02-10|1115.00
#2015-02-11|1117.90
#2015-02-12|1097.02
#2015-02-13|1116.75
#2015-02-16|1112.82
#2015-02-17|1108.87
#2015-02-18|1108.87
#2015-02-19|1108.87
#2015-02-20|1108.87
#2015-02-23|1107.09
#2015-02-24|1109.73
#2015-02-25|1129.32
#2015-02-26|1129.45
#2015-02-27|1128.60
#2015-03-02|1104.40
#2015-03-03|1115.14
#2015-03-04|1107.88
#2015-03-05|1101.80
#2015-03-06|1101.65
#2015-03-09|1084.57
#2015-03-10|1074.81
#2015-03-11|1046.51
#2015-03-12|1070.25
#2015-03-13|1062.43
#2015-03-16|1057.24
#2015-03-17|1090.32
#2015-03-18|1098.34
#2015-03-19|1118.31
#2015-03-20|1117.53
#2015-03-23|1128.39
#2015-03-24|1124.62
#2015-03-25|1113.60
#2015-03-26|1120.30
#2015-03-27|1121.86
#2015-03-30|1123.50
#2015-03-31|1132.63
#2015-04-01|1128.54
#2015-04-02|1134.53
#2015-04-03|1165.65
#2015-04-06|1154.36
#2015-04-07|1144.72
#2015-04-08|1141.71
#2015-04-09|1133.42
#2015-04-10|1164.26
#2015-04-13|1175.90
#2015-04-14|1223.05
#2015-04-15|1215.11
#2015-04-16|1235.41
#2015-04-17|1243.92
#2015-04-20|1251.80
#2015-04-21|1230.44
#2015-04-22|1238.32
#2015-04-23|1271.23
#2015-04-24|1289.35
#2015-04-27|1284.14
#2015-04-28|1281.60
#2015-04-29|1287.25
#2015-04-30|1273.78
#2015-05-01|1273.78
#2015-05-04|1289.79
#2015-05-05|1289.79
#2015-05-06|1268.21
#2015-05-07|1241.56
#2015-05-08|1234.88
#2015-05-11|1237.84
#2015-05-12|1238.25
#2015-05-13|1253.15
#2015-05-14|1265.97
#2015-05-15|1247.13
#2015-05-18|1245.27
#2015-05-19|1238.91
#2015-05-20|1249.37
#2015-05-21|1225.42
#2015-05-22|1256.45
#2015-05-25|1248.33
#2015-05-26|1222.35
#2015-05-27|1187.96
#2015-05-28|1192.20
#2015-05-29|1202.24
#2015-06-01|1177.85
#2015-06-02|1174.26
#2015-06-03|1181.94
#2015-06-04|1156.71
#2015-06-05|1149.02
#2015-06-08|1160.24
#2015-06-09|1160.01
#2015-06-10|1187.08
#2015-06-11|1188.99
#2015-06-12|1162.30
#2015-06-15|1147.38
#2015-06-16|1132.88
#2015-06-17|1135.42
#2015-06-18|1140.22
#2015-06-19|1144.41
#2015-06-22|1159.01
#2015-06-23|1175.08
#2015-06-24|1179.81
#2015-06-25|1176.58
#2015-06-26|1183.62
#2015-06-29|1152.81
#2015-06-30|1163.27
#2015-07-01|1160.01
#2015-07-02|1143.29
#2015-07-03|1152.38
#2015-07-06|1118.52
#2015-07-07|1127.61
#2015-07-08|1100.81
#2015-07-09|1103.32
#2015-07-10|1107.92
#2015-07-13|1134.57
#2015-07-14|1129.26
#2015-07-15|1106.56
#2015-07-16|1111.17
#2015-07-17|1096.27
#2015-07-20|1084.30
#2015-07-21|1084.99
#2015-07-22|1074.63
#2015-07-23|1068.74
#2015-07-24|1047.13
#2015-07-27|1054.42
#2015-07-28|1064.26
#2015-07-29|1062.99
#2015-07-30|1084.41
#2015-07-31|1092.70
#2015-08-03|1086.44
#2015-08-04|1100.77
#2015-08-05|1083.65
#2015-08-06|1089.51
#2015-08-07|1087.19
#2015-08-10|1101.41
#2015-08-11|1076.11
#2015-08-12|1060.84
#2015-08-13|1056.43
#2015-08-14|1056.43
#2015-08-17|1052.26
#2015-08-18|1059.43
#2015-08-19|1058.17
#2015-08-20|1046.10
#2015-08-21|1024.81
#2015-08-24| 989.46
#2015-08-25| 986.59
#2015-08-26|1007.40
#2015-08-27|1009.23
#2015-08-28|1038.61
#2015-08-31|1020.96
#2015-09-01|1018.81
#2015-09-02|1013.02
#2015-09-03| 990.62
#2015-09-04| 981.57
#2015-09-07| 963.79
#2015-09-08| 963.88
#2015-09-09|1006.75
#2015-09-10|1020.75
#2015-09-11|1014.81
#2015-09-14|1020.54
#2015-09-15|1022.94
#2015-09-16|1051.53
#2015-09-17|1068.17
#2015-09-18|1049.83
#2015-09-21|1030.96
#2015-09-22|1037.39
#2015-09-23|1009.55
#2015-09-24|1008.71
#2015-09-25|1004.94
#2015-09-28|1004.94
#2015-09-29|1004.94
#2015-09-30|1027.33
#2015-10-01|1039.49
#2015-10-02|1027.74
#2015-10-05|1035.22
#2015-10-06|1044.10
#2015-10-07|1042.65
#2015-10-08|1052.77
#2015-10-09|1052.77
#2015-10-12|1090.51
#2015-10-13|1079.67
#2015-10-14|1079.19
#2015-10-15|1109.59
#2015-10-16|1112.38
#2015-10-19|1129.08
#2015-10-20|1134.71
#2015-10-21|1137.45
#2015-10-22|1130.47
#2015-10-23|1154.66
#2015-10-26|1140.33
#2015-10-27|1139.17
#2015-10-28|1136.77
#2015-10-29|1114.43
#2015-10-30|1122.14
#2015-11-02|1129.98
#2015-11-03|1143.45
#2015-11-04|1142.61
#2015-11-05|1129.72
#2015-11-06|1116.48
#2015-11-09|1107.69
#2015-11-10|1091.82
#2015-11-11|1084.70
#2015-11-12|1089.21
#2015-11-13|1067.29
#2015-11-16|1035.06
#2015-11-17|1046.84
#2015-11-18|1034.25
#2015-11-19|1052.40
#2015-11-20|1055.17
#2015-11-23|1052.66
#2015-11-24|1069.69
#2015-11-25|1071.91
#2015-11-26|1068.34
#2015-11-27|1063.83
#2015-11-30|1040.22
#2015-12-01|1051.27
#2015-12-02|1037.70
#2015-12-03|1024.70
#2015-12-04|1027.30
#2015-12-07|1011.58
#2015-12-08| 995.96
#2015-12-09| 994.93
#2015-12-10|1005.22
#2015-12-11|1002.57
#2015-12-14| 991.11
#2015-12-15| 997.77
#2015-12-16|1023.12
#2015-12-17|1016.65
#2015-12-18|1007.49
#2015-12-21|1017.82
#2015-12-22|1023.77
#2015-12-23|1031.73
#2015-12-24|1036.09
#2015-12-25|1036.09
#2015-12-28|1031.35
#2015-12-29|1015.97
#2015-12-30|1004.58
#2015-12-31|1004.58
#2016-01-01|1004.58
#2016-01-04| 970.84
#2016-01-05| 977.54
#2016-01-06| 962.93
#2016-01-07| 944.63
#2016-01-08| 949.22
#2016-01-11| 924.60
#2016-01-12| 927.68
#2016-01-13| 949.19
#2016-01-14| 928.66
#2016-01-15| 908.69
#2016-01-18| 907.35
#2016-01-19| 897.31
#2016-01-20| 867.03
#2016-01-21| 864.81
#2016-01-22| 894.30
#2016-01-25| 902.73
#2016-01-26| 884.21
#2016-01-27| 897.17
#2016-01-28| 921.80
#2016-01-29| 940.60
#2016-02-01| 946.03
#2016-02-02| 928.40
#2016-02-03| 904.22
#2016-02-04| 933.75
#2016-02-05| 967.21
#2016-02-08| 967.47
#2016-02-09| 967.47
#2016-02-10| 967.47
#2016-02-11| 936.57
#2016-02-12| 917.87
#2016-02-15| 943.63
#2016-02-16| 944.56
#2016-02-17| 941.99
#2016-02-18| 946.61
#2016-02-19| 928.04
#2016-02-22| 922.75
#2016-02-23| 922.86
#2016-02-24| 924.54
#2016-02-25| 918.50
#2016-02-26| 920.37
#2016-02-29| 918.73
#2016-03-01| 919.18
#2016-03-02| 941.12
#2016-03-03| 960.05
#2016-03-04| 983.51
#2016-03-07| 997.77
#2016-03-08| 992.64
#2016-03-09| 979.94
#2016-03-10| 991.01
#2016-03-11| 998.42
#2016-03-14|1019.53
#2016-03-15|1011.04
#2016-03-16|1015.92
#2016-03-17|1041.39
#2016-03-18|1049.91
#2016-03-21|1047.80
#2016-03-22|1052.14
#2016-03-23|1047.65
#2016-03-24|1035.01
#2016-03-25|1028.40
#2016-03-28|1032.49
#2016-03-29|1046.25
#2016-03-30|1052.26
#2016-03-31|1061.15
#2016-04-01|1042.07
#2016-04-04|1043.36
#2016-04-05|1033.57
#2016-04-06|1030.62
#2016-04-07|1039.05
#2016-04-08|1030.75
#2016-04-11|1028.50
#2016-04-12|1035.39
#2016-04-13|1035.39
#2016-04-14|1068.82
#2016-04-15|1079.85
#2016-04-18|1059.47
#2016-04-19|1086.34
#2016-04-20|1089.12
#2016-04-21|1103.62
#2016-04-22|1098.79
#2016-04-25|1093.45
#2016-04-26|1081.31
#2016-04-27|1087.99
#2016-04-28|1086.41
#2016-04-29|1077.08
#2016-05-02|1060.87
#2016-05-03|1054.99
#2016-05-04|1033.84
#2016-05-05|1033.84
#2016-05-06|1033.84
#2016-05-09|1012.85
#2016-05-10|1015.16
#2016-05-11|1021.24
#2016-05-12|1019.39
#2016-05-13|1004.77
#2016-05-16|1001.54
#2016-05-17|1002.85
#2016-05-18| 994.43
#2016-05-19| 999.78
#2016-05-20| 988.87
#2016-05-23| 989.98
#2016-05-24| 971.87
#2016-05-25| 998.48
#2016-05-26| 993.84
#2016-05-27| 998.14
#2016-05-30| 982.29
#2016-05-31| 993.35
#2016-06-01| 987.87
#2016-06-02| 995.53
#2016-06-03| 992.81
#2016-06-06| 992.81
#2016-06-07|1021.86
#2016-06-08|1041.15
#2016-06-09|1041.97
#2016-06-10|1023.64
#2016-06-13|1001.05
#2016-06-14| 990.14
#2016-06-15| 976.40
#2016-06-16| 970.37
#2016-06-17| 969.90
#2016-06-20|1000.28
#2016-06-21| 998.80
#2016-06-22|1009.31
#2016-06-23|1021.84
#2016-06-24| 958.42
#2016-06-27| 943.51
#2016-06-28| 950.50
#2016-06-29| 970.82
#2016-06-30| 981.71
#2016-07-01| 996.37
#2016-07-04| 989.90
#2016-07-05| 974.48
#2016-07-06| 949.15
#2016-07-07| 966.41
#2016-07-08| 953.78
#2016-07-11| 980.03
#2016-07-12| 992.35
#2016-07-13|1001.95
#2016-07-14|1006.30
#2016-07-15|1026.92
#2016-07-18|1020.88
#2016-07-19|1022.10
#2016-07-20|1013.92
#2016-07-21|1022.50
#2016-07-22|1037.90
#2016-07-25|1059.23
#2016-07-26|1061.59
#2016-07-27|1064.46
#2016-07-28|1063.27
#2016-07-29|1064.26
#2016-08-01|1093.98
#2016-08-02|1081.73
#2016-08-03|1057.26
#2016-08-04|1064.51
#2016-08-05|1078.29
#2016-08-08|1098.28
#2016-08-09|1108.62
#2016-08-10|1120.71
#2016-08-11|1111.26
#2016-08-12|1109.40
#2016-08-15|1109.40
#2016-08-16|1113.66
#2016-08-17|1096.43
#2016-08-18|1102.77
#2016-08-19|1076.80
#2016-08-22|1059.43
#2016-08-23|1073.80
#2016-08-24|1063.51
#2016-08-25|1082.30
#2016-08-26|1075.73
#2016-08-29|1075.03
#2016-08-30|1089.24
#2016-08-31|1093.74
#2016-09-01|1105.72
#2016-09-02|1102.04
#2016-09-05|1128.02
#2016-09-06|1127.73
#2016-09-07|1147.96
#2016-09-08|1143.64
#2016-09-09|1136.64
#2016-09-12|1116.64
#2016-09-13|1089.89
#2016-09-14|1089.89
#2016-09-15|1089.89
#2016-09-16|1089.89
#2016-09-19|1092.25
#2016-09-20|1087.74
#2016-09-21|1099.69
#2016-09-22|1109.87
#2016-09-23|1122.40
#2016-09-26|1112.34
#2016-09-27|1123.51
#2016-09-28|1119.42
#2016-09-29|1122.12
#2016-09-30|1107.64
#2016-10-03|1107.64
#2016-10-04|1111.90
#2016-10-05|1098.63
#2016-10-06|1105.77
#2016-10-07|1098.77
#2016-10-10|1118.69
#2016-10-11|1121.80
#2016-10-12|1116.51
#2016-10-13|1091.45
#2016-10-14|1104.85
#2016-10-17|1107.72
#2016-10-18|1138.05
#2016-10-19|1148.44
#2016-10-20|1152.02
#2016-10-21|1145.73
#2016-10-24|1165.70
#2016-10-25|1167.99
#2016-10-26|1141.37
#2016-10-27|1143.52
#2016-10-28|1134.62
#2016-10-31|1137.12
#2016-11-01|1130.57
#2016-11-02|1108.56
#2016-11-03|1122.46
#2016-11-04|1116.02
#2016-11-07|1124.07
#2016-11-08|1120.89
#2016-11-09|1096.23
#2016-11-10|1130.24
#2016-11-11|1140.13
#2016-11-14|1130.40
#2016-11-15|1128.37
#2016-11-16|1116.70
#2016-11-17|1107.41
#2016-11-18|1104.41
#2016-11-21|1093.92
#2016-11-22|1097.24
#2016-11-23|1118.74
#2016-11-24|1110.94
#2016-11-25|1111.21
#2016-11-28|1114.52
#2016-11-29|1114.76
#2016-11-30|1108.89
#2016-12-01|1111.39
#2016-12-02|1107.63
#2016-12-05|1097.01
#2016-12-06|1103.31
#2016-12-07|1117.05
#2016-12-08|1159.93
#2016-12-09|1141.41
#2016-12-12|1145.20
#2016-12-13|1138.82
#2016-12-14|1141.64
#2016-12-15|1124.30
#2016-12-16|1135.42
#2016-12-19|1132.31
#2016-12-20|1122.10
#2016-12-21|1102.85
#2016-12-22|1098.48
#2016-12-23|1088.30
#2016-12-26|1091.83
#2016-12-27|1089.75
#2016-12-28|1066.68
#2016-12-29|1057.15
#2016-12-30|1057.15
#2017-01-02|1048.94
#2017-01-03|1065.16
#2017-01-04|1079.08
#2017-01-05|1082.11
#2017-01-06|1077.52
#2017-01-09|1056.28
#2017-01-10|1066.43
#2017-01-11|1074.90
#2017-01-12|1090.71
#2017-01-13|1096.74
#2017-01-16|1103.77
#2017-01-17|1129.05
#2017-01-18|1141.04
#2017-01-19|1120.54
#2017-01-20|1127.11
#2017-01-23|1118.15
#2017-01-24|1114.49
#2017-01-25|1121.71
#2017-01-26|1139.51
#2017-01-27|1141.53
#2017-01-30|1141.53
#2017-01-31|1136.89
#2017-02-01|1149.53
#2017-02-02|1152.66
#2017-02-03|1160.94
#2017-02-06|1183.81
#2017-02-07|1182.40
#2017-02-08|1175.28
#2017-02-09|1181.70
#2017-02-10|1191.60
#2017-02-13|1196.28
#2017-02-14|1211.18
#2017-02-15|1195.74
#2017-02-16|1181.73
#2017-02-17|1179.66
#2017-02-20|1167.56
#2017-02-21|1181.88
#2017-02-22|1183.47
#2017-02-23|1189.78
#2017-02-24|1193.52
#2017-02-27|1169.53
#2017-02-28|1186.49
#2017-03-01|1186.52
#2017-03-02|1193.56
#2017-03-03|1170.45
#2017-03-06|1161.16
#2017-03-07|1181.71
#2017-03-08|1190.23
#2017-03-09|1172.84
#2017-03-10|1182.89
#2017-03-13|1222.87
#2017-03-14|1236.29
#2017-03-15|1240.42
#2017-03-16|1255.06
#2017-03-17|1268.41
#2017-03-20|1266.54
#2017-03-21|1258.61
#2017-03-22|1233.24
#2017-03-23|1249.78
#2017-03-24|1253.42
#2017-03-27|1243.14
#2017-03-28|1241.00
#2017-03-29|1236.18
#2017-03-30|1228.12
#2017-03-31|1225.14
#2017-04-03|1233.48
#2017-04-04|1218.85
#2017-04-05|1225.92
#2017-04-06|1215.62
#2017-04-07|1211.16
#2017-04-10|1180.89
#2017-04-11|1176.66
#2017-04-12|1176.51
#2017-04-13|1213.74
#2017-04-14|1207.67
#2017-04-17|1225.17
#2017-04-18|1218.45
#2017-04-19|1217.18
#2017-04-20|1218.89
#2017-04-21|1231.61
#2017-04-24|1259.90
#2017-04-25|1269.97
#2017-04-26|1272.75
#2017-04-27|1264.84
#2017-04-28|1245.13
#2017-05-01|1245.13
#2017-05-02|1269.48
#2017-05-03|1269.48
#2017-05-04|1278.18
#2017-05-05|1278.18
#2017-05-08|1307.30
#2017-05-09|1307.30
#2017-05-10|1295.35
#2017-05-11|1331.84
#2017-05-12|1321.16
#2017-05-15|1338.30
#2017-05-16|1348.81
#2017-05-17|1329.42
#2017-05-18|1310.47
#2017-05-19|1312.49
#2017-05-22|1325.80
#2017-05-23|1335.03
#2017-05-24|1326.03
#2017-05-25|1352.63
#2017-05-26|1356.56
#2017-05-29|1348.43
#2017-05-30|1339.61
#2017-05-31|1344.40
#2017-06-01|1333.22
#2017-06-02|1359.11
#2017-06-05|1362.77
#2017-06-06|1362.77
#2017-06-07|1360.49
#2017-06-08|1365.34
#2017-06-09|1378.22
#2017-06-12|1380.44
#2017-06-13|1380.35
#2017-06-14|1387.33
#2017-06-15|1369.89
#2017-06-16|1362.16
#2017-06-19|1361.67
#2017-06-20|1347.77
#2017-06-21|1314.53
#2017-06-22|1331.25
#2017-06-23|1341.54
#2017-06-26|1340.46
#2017-06-27|1340.00
#2017-06-28|1358.21
#2017-06-29|1388.64
#2017-06-30|1376.99
#2017-07-03|1377.13
#2017-07-04|1377.43
#2017-07-05|1369.83
#2017-07-06|1365.35
#2017-07-07|1369.70
#2017-07-10|1391.03
#2017-07-11|1400.91
#2017-07-12|1398.18
#2017-07-13|1409.79
#2017-07-14|1418.85
#2017-07-17|1431.60
#2017-07-18|1438.67
#2017-07-19|1444.84
#2017-07-20|1444.70
#2017-07-21|1490.74
#2017-07-24|1503.23
#2017-07-25|1495.56
#2017-07-26|1491.86
#2017-07-27|1504.54
#2017-07-28|1471.86
#2017-07-31|1484.47
#2017-08-01|1509.63
#2017-08-02|1490.64
#2017-08-03|1463.20
#2017-08-04|1471.07
#2017-08-07|1479.83
#2017-08-08|1476.08
#2017-08-09|1452.39
#2017-08-10|1429.48
#2017-08-11|1402.57
#2017-08-14|1417.98
#2017-08-15|1417.98
#2017-08-16|1423.12
#2017-08-17|1424.44
#2017-08-18|1408.96
#2017-08-21|1399.93
#2017-08-22|1413.78
#2017-08-23|1413.67
#2017-08-24|1416.41
#2017-08-25|1444.16
#2017-08-28|1443.48
#2017-08-29|1425.30
#2017-08-30|1420.18
#2017-08-31|1400.45
#2017-09-01|1388.39
#2017-09-04|1356.42
#2017-09-05|1314.41
#2017-09-06|1295.49
#2017-09-07|1333.79
#2017-09-08|1329.76
#2017-09-11|1330.86
#2017-09-12|1338.79
#2017-09-13|1331.69
#2017-09-14|1338.04
#2017-09-15|1357.93
#2017-09-18|1387.18
#2017-09-19|1375.61
#2017-09-20|1379.64
#2017-09-21|1375.00
#2017-09-22|1384.93
#2017-09-25|1362.35
#2017-09-26|1348.48
#2017-09-27|1330.95
#2017-09-28|1337.68
#2017-09-29|1345.59
#2017-10-02|1345.59
#2017-10-03|1345.59
#2017-10-04|1345.59
#2017-10-05|1345.59
#2017-10-06|1345.59
#2017-10-09|1345.59
#2017-10-10|1381.01
#2017-10-11|1388.84
#2017-10-12|1411.47
#2017-10-13|1409.24
#2017-10-16|1397.87
#2017-10-17|1382.53
#2017-10-18|1376.06
#2017-10-19|1388.00
#2017-10-20|1399.55
#2017-10-23|1388.01
#2017-10-24|1402.66
#2017-10-25|1430.20
#2017-10-26|1425.28
#2017-10-27|1415.22
#2017-10-30|1412.28
#2017-10-31|1411.84
#2017-11-01|1426.93
#2017-11-02|1420.22
#2017-11-03|1435.50
#2017-11-06|1404.52
#2017-11-07|1406.56
#2017-11-08|1385.12
#2017-11-09|1388.10
#2017-11-10|1381.03
#2017-11-13|1370.85
#2017-11-14|1375.41
#2017-11-15|1396.73
#2017-11-16|1424.56
#2017-11-17|1420.12
#2017-11-20|1408.17
#2017-11-21|1400.94
#2017-11-22|1427.68
#2017-11-23|1431.65
#2017-11-24|1434.52
#2017-11-27|1428.15
#2017-11-28|1440.81
#2017-11-29|1454.27
#2017-11-30|1436.62
#2017-12-01|1409.44
#2017-12-04|1431.53
#2017-12-05|1439.25
#2017-12-06|1428.87
#2017-12-07|1417.62
#2017-12-08|1418.39
#2017-12-11|1421.67
#2017-12-12|1409.38
#2017-12-13|1441.51
#2017-12-14|1452.24
#2017-12-15|1464.16
#2017-12-18|1455.40
#2017-12-19|1461.14
#2017-12-20|1477.34
#2017-12-21|1469.33
#2017-12-22|1473.98
#2017-12-25|1473.98
#2017-12-26|1493.96
#2017-12-27|1469.36
#2017-12-28|1478.76
#2017-12-29|1478.76
#2018-01-01|1478.76
#2018-01-02|1489.59
#2018-01-03|1487.90
#2018-01-04|1481.07
#2018-01-05|1498.65
#2018-01-08|1532.00
#2018-01-09|1541.95
#2018-01-10|1534.48
#2018-01-11|1543.18
#2018-01-12|1571.19
#2018-01-15|1585.26
#2018-01-16|1566.35
#2018-01-17|1559.10
#2018-01-18|1554.52
#2018-01-19|1586.39
#2018-01-22|1557.56
#2018-01-23|1601.91
#2018-01-24|1586.69
#2018-01-25|1593.94
#2018-01-26|1587.37
#2018-01-29|1599.29
#2018-01-30|1578.98
#2018-01-31|1599.72
#2018-02-01|1589.63
#2018-02-02|1573.76
#2018-02-05|1568.65
#2018-02-06|1515.93
#2018-02-07|1496.56
#2018-02-08|1485.99
#2018-02-09|1453.43
#2018-02-12|1510.13
#2018-02-13|1501.63
#2018-02-14|1510.04
#2018-02-15|1510.04
#2018-02-16|1510.04
#2018-02-19|1558.81
#2018-02-20|1536.66
#2018-02-21|1534.47
#2018-02-22|1517.88
#2018-02-23|1548.63
#2018-02-26|1546.19
#2018-02-27|1534.45
#2018-02-28|1509.09
#2018-03-01|1510.89
#2018-03-02|1496.34
#2018-03-05|1471.18
#2018-03-06|1476.56
#2018-03-07|1468.19
#2018-03-08|1478.41
#2018-03-09|1493.38
#2018-03-12|1533.46
#2018-03-13|1499.02
#2018-03-14|1489.00
#2018-03-15|1486.07
#2018-03-16|1500.61
#2018-03-19|1490.84
#2018-03-20|1497.28
#2018-03-21|1491.81
#2018-03-22|1509.64
#2018-03-23|1447.38
#2018-03-26|1443.27
#2018-03-27|1467.85
#2018-03-28|1440.55
#2018-03-29|1462.51
#2018-03-30|1463.44
#2018-04-02|1462.43
#2018-04-03|1430.00
#2018-04-04|1413.88
#2018-04-05|1418.19
#2018-04-06|1408.86
#2018-04-09|1403.18
#2018-04-10|1421.40
#2018-04-11|1415.36
#2018-04-12|1417.06
#2018-04-13|1434.11
#2018-04-16|1427.54
#2018-04-17|1430.48
#2018-04-18|1440.82
#2018-04-19|1454.44
#2018-04-20|1445.16
#2018-04-23|1466.49
#2018-04-24|1477.45
#2018-04-25|1461.30
#2018-04-26|1466.79
#2018-04-27|1471.80
#2018-04-30|1497.27
#2018-05-01|1497.27
#2018-05-02|1473.23
#2018-05-03|1465.14
#2018-05-04|1452.66
#2018-05-07|1452.66
#2018-05-08|1445.26
#2018-05-09|1435.48
#2018-05-10|1454.45
#2018-05-11|1473.72
#2018-05-14|1482.28
#2018-05-15|1456.95
#2018-05-16|1460.88
#2018-05-17|1445.96
#2018-05-18|1439.36
#2018-05-21|1430.91
#2018-05-22|1430.91
#2018-05-23|1420.77
#2018-05-24|1421.43
#2018-05-25|1409.02
#2018-05-28|1415.56
#2018-05-29|1407.38
#2018-05-30|1362.92
#2018-05-31|1355.58
#2018-06-01|1365.05
#2018-06-04|1402.04
#2018-06-05|1413.29
#2018-06-06|1413.29
#2018-06-07|1443.19
#2018-06-08|1429.77
#2018-06-11|1441.66
#2018-06-12|1440.32
#2018-06-13|1440.32
#2018-06-14|1406.41
#2018-06-15|1363.72
#2018-06-18|1365.87
#2018-06-19|1352.84
#2018-06-20|1360.06
#2018-06-21|1309.42
#2018-06-22|1320.90
#2018-06-25|1321.04
#2018-06-26|1321.24
#2018-06-27|1311.49
#2018-06-28|1280.43
#2018-06-29|1299.87
#2018-07-02|1273.16
#2018-07-03|1272.71
#2018-07-04|1276.68
#2018-07-05|1276.04
#2018-07-06|1310.30
#2018-07-09|1328.36
#2018-07-10|1311.39
#2018-07-11|1297.46
#2018-07-12|1277.22
#2018-07-13|1308.85
#2018-07-16|1285.82
#2018-07-17|1298.61
#2018-07-18|1281.36
#2018-07-19|1261.85
#2018-07-20|1267.87
#2018-07-23|1285.75
#2018-07-24|1277.80
#2018-07-25|1295.10
#2018-07-26|1290.02
#2018-07-27|1298.10
#2018-07-30|1299.51
#2018-07-31|1299.54
#2018-08-01|1303.96
#2018-08-02|1271.17
#2018-08-03|1274.58
#2018-08-06|1293.37
#2018-08-07|1286.09
#2018-08-08|1295.45
#2018-08-09|1287.42
#2018-08-10|1269.00
#2018-08-13|1242.61
#2018-08-14|1253.70
#2018-08-15|1253.70
#2018-08-16|1244.09
#2018-08-17|1257.12
#2018-08-20|1260.21
#2018-08-21|1273.13
#2018-08-22|1262.34
#2018-08-23|1251.94
#2018-08-24|1260.77
#2018-08-27|1280.13
#2018-08-28|1292.09
#2018-08-29|1292.00
#2018-08-30|1278.26
#2018-08-31|1279.62
#2018-09-03|1279.24
#2018-09-04|1273.14
#2018-09-05|1245.98
#2018-09-06|1239.19
#2018-09-07|1250.57
#2018-09-10|1244.24
#2018-09-11|1247.53
#2018-09-12|1248.52
#2018-09-13|1265.26
#2018-09-14|1268.03
#2018-09-17|1246.58
#2018-09-18|1241.45
#2018-09-19|1247.00
#2018-09-20|1267.28
#2018-09-21|1301.17
#2018-09-24|1301.17
#2018-09-25|1301.17
#2018-09-26|1301.17
#2018-09-27|1321.29
#2018-09-28|1342.67
#2018-10-01|1349.34
#2018-10-02|1328.23
#2018-10-03|1328.23
#2018-10-04|1325.69
#2018-10-05|1323.57
#2018-10-08|1313.08
#2018-10-09|1313.08
#2018-10-10|1304.36
#2018-10-11|1234.68
#2018-10-12|1241.58
#2018-10-15|1241.44
#2018-10-16|1241.98
#2018-10-17|1259.01
#2018-10-18|1237.15
#2018-10-19|1239.03
#2018-10-22|1269.85
#2018-10-23|1231.08
#2018-10-24|1259.81
#2018-10-25|1232.65
#2018-10-26|1221.26
#2018-10-29|1221.03
#2018-10-30|1182.23
#2018-10-31|1188.30
#2018-11-01|1181.70
#2018-11-02|1228.40
#2018-11-05|1213.66
#2018-11-06|1222.18
#2018-11-07|1219.30
#2018-11-08|1234.50
#2018-11-09|1222.27
#2018-11-12|1227.51
#2018-11-13|1221.42
#2018-11-14|1214.23
#2018-11-15|1218.62
#2018-11-16|1221.24
#2018-11-19|1216.11
#2018-11-20|1223.53
#2018-11-21|1210.71
#2018-11-22|1211.95
#2018-11-23|1200.00
#2018-11-26|1209.30
#2018-11-27|1214.51
#2018-11-28|1210.44
#2018-11-29|1226.48
#2018-11-30|1202.77
#2018-12-03|1218.78
#2018-12-04|1228.55
#2018-12-05|1219.76
#2018-12-06|1202.16
#2018-12-07|1194.76
#2018-12-10|1168.70
#2018-12-11|1161.32
#2018-12-12|1178.15
#2018-12-13|1190.31
#2018-12-14|1189.82
#2018-12-17|1187.83
#2018-12-18|1197.39
#2018-12-19|1207.87
#2018-12-20|1203.56
#2018-12-21|1215.30
#2018-12-24|1213.24
#2018-12-25|1213.24
#2018-12-26|1193.18
#2018-12-27|1161.25
#2018-12-28|1174.90
#2018-12-31|1174.90
#2019-01-01|1174.90
#2019-01-02|1154.08
#2019-01-03|1145.01
#2019-01-04|1145.15
#2019-01-07|1149.86
#2019-01-08|1140.14
#2019-01-09|1155.70
#2019-01-10|1148.04
#2019-01-11|1152.05
#2019-01-14|1136.77
#2019-01-15|1171.61
#2019-01-16|1188.57
#2019-01-17|1193.57
#2019-01-18|1188.70
#2019-01-21|1176.60
#2019-01-22|1172.97
#2019-01-23|1177.52
#2019-01-24|1197.27
#2019-01-25|1210.40
#2019-01-28|1208.50
#2019-01-29|1211.50
#2019-01-30|1221.38
#2019-01-31|1238.50
#2019-02-01|1252.04
#2019-02-04|1252.04
#2019-02-05|1252.04
#2019-02-06|1252.04
#2019-02-07|1246.88
#2019-02-08|1245.56
#2019-02-11|1237.23
#2019-02-12|1234.04
#2019-02-13|1259.23
#2019-02-14|1271.41
#2019-02-15|1249.47
#2019-02-18|1257.84
#2019-02-19|1247.10
#2019-02-20|1255.85
#2019-02-21|1257.35
#2019-02-22|1256.22
#2019-02-25|1266.35
#2019-02-26|1256.76
#2019-02-27|1255.13
#2019-02-28|1244.76
#2019-03-01|1247.30
#2019-03-04|1231.08
#2019-03-05|1228.79
#2019-03-06|1224.76
#2019-03-07|1217.41
#2019-03-08|1189.63
#2019-03-11|1205.37
#2019-03-12|1217.55
#2019-03-13|1211.24
#2019-03-14|1220.34
#2019-03-15|1242.24
#2019-03-18|1252.98
#2019-03-19|1251.45
#2019-03-20|1249.59
#2019-03-21|1235.08
#2019-03-22|1228.29
#2019-03-25|1208.54
#2019-03-26|1207.66
#2019-03-27|1207.55
#2019-03-28|1193.14
#2019-03-29|1202.45
#2019-04-01|1237.44
#2019-04-02|1247.17
#2019-04-03|1256.97
#2019-04-04|1255.94
#2019-04-05|1260.03
#2019-04-08|1249.24
#2019-04-09|1247.42
#2019-04-10|1258.54
#2019-04-11|1257.03
#2019-04-12|1262.64
#2019-04-15|1275.87
#2019-04-16|1271.53
#2019-04-17|1270.71
#2019-04-18|1256.07
#2019-04-19|1248.95
#2019-04-22|1240.17
#2019-04-23|1249.39
#2019-04-24|1230.69
#2019-04-25|1226.54
#2019-04-26|1212.32
#2019-04-29|1235.67
#2019-04-30|1217.48
#2019-05-01|1217.48
#2019-05-02|1232.62
#2019-05-03|1220.57
#2019-05-06|1220.57
#2019-05-07|1225.22
#2019-05-08|1220.84
#2019-05-09|1185.68
#2019-05-10|1194.71
#2019-05-13|1171.36
#2019-05-14|1162.39
#2019-05-15|1168.67
#2019-05-16|1161.23
#2019-05-17|1154.45
#2019-05-20|1162.34
#2019-05-21|1168.37
#2019-05-22|1168.29
#2019-05-23|1171.40
#2019-05-24|1179.96
#2019-05-27|1180.58
#2019-05-28|1182.49
#2019-05-29|1151.71
#2019-05-30|1158.18
#2019-05-31|1146.50
#2019-06-03|1172.61
#2019-06-04|1179.52
#2019-06-05|1170.33
#2019-06-06|1170.33
#2019-06-07|1168.33
#2019-06-10|1179.56
#2019-06-11|1182.31
#2019-06-12|1184.07
#2019-06-13|1175.72
#2019-06-14|1173.76
#2019-06-17|1173.05
#2019-06-18|1179.06
#2019-06-19|1198.43
#2019-06-20|1202.17
#2019-06-21|1201.83
#2019-06-24|1215.32
#2019-06-25|1210.04
#2019-06-26|1213.97
#2019-06-27|1217.91
#2019-06-28|1215.76
#2019-07-01|1218.33
#2019-07-02|1202.56
#2019-07-03|1170.54
#2019-07-04|1179.75
#2019-07-05|1170.56
#2019-07-08|1142.28
#2019-07-09|1136.99
#2019-07-10|1139.12
#2019-07-11|1152.43
#2019-07-12|1151.86
#2019-07-15|1151.30
#2019-07-16|1158.50
#2019-07-17|1154.40
#2019-07-18|1147.87
#2019-07-19|1173.57
#2019-07-22|1163.81
#2019-07-23|1175.75
#2019-07-24|1164.76
#2019-07-25|1143.99
#2019-07-26|1132.31
#2019-07-29|1125.05
#2019-07-30|1120.37
#2019-07-31|1120.14
#2019-08-01|1115.60
#2019-08-02|1074.24
#2019-08-05|1044.93
#2019-08-06|1035.90
#2019-08-07|1018.85
#2019-08-08|1026.58
#2019-08-09|1025.83
#2019-08-12|1006.02
#2019-08-13| 989.55
#2019-08-14| 993.66
#2019-08-15| 993.66
#2019-08-16| 987.49
#2019-08-19|1003.20
#2019-08-20|1005.24
#2019-08-21|1011.07
#2019-08-22|1007.46
#2019-08-23|1000.65
#2019-08-26| 982.91
#2019-08-27| 985.32
#2019-08-28| 989.59
#2019-08-29| 988.67
#2019-08-30|1014.24
#2019-09-02|1015.06
#2019-09-03|1005.18
#2019-09-04|1021.45
#2019-09-05|1028.78
#2019-09-06|1038.38
#2019-09-09|1049.19
#2019-09-10|1070.08
#2019-09-11|1086.38
#2019-09-12|1086.38
#2019-09-13|1086.38
#2019-09-16|1113.85
#2019-09-17|1100.13
#2019-09-18|1094.57
#2019-09-19|1083.17
#2019-09-20|1104.21
#2019-09-23|1093.75
#2019-09-24|1090.86
#2019-09-25|1083.18
#2019-09-26|1084.85
#2019-09-27|1061.42
#2019-09-30|1069.52
#2019-10-01|1070.42
#2019-10-02|1044.01
#2019-10-03|1044.01
#2019-10-04|1038.14
#2019-10-07|1037.25
#2019-10-08|1045.75
#2019-10-09|1045.75
#2019-10-10|1024.30
#2019-10-11|1052.57
#2019-10-14|1078.06
#2019-10-15|1074.01
#2019-10-16|1075.24
#2019-10-17|1077.49
#2019-10-18|1073.40
#2019-10-21|1090.07
#2019-10-22|1103.53
#2019-10-23|1096.66
#2019-10-24|1100.81
#2019-10-25|1088.79
#2019-10-28|1082.32
#2019-10-29|1092.95
#2019-10-30|1074.14
#2019-10-31|1070.47
#2019-11-01|1072.90
#2019-11-04|1100.63
#2019-11-05|1117.18
#2019-11-06|1108.73
#2019-11-07|1114.49
#2019-11-08|1127.60
#2019-11-11|1115.40
#2019-11-12|1125.15
#2019-11-13|1105.76
#2019-11-14|1105.83
#2019-11-15|1121.26
#2019-11-18|1120.89
#2019-11-19|1121.69
#2019-11-20|1126.64
#2019-11-21|1105.34
#2019-11-22|1111.85
#2019-11-25|1121.93
#2019-11-26|1120.92
#2019-11-27|1126.22
#2019-11-28|1125.61
#2019-11-29|1105.87
#2019-12-02|1108.20
#2019-12-03|1098.93
#2019-12-04|1090.27
#2019-12-05|1098.31
#2019-12-06|1101.14
#2019-12-09|1112.87
#2019-12-10|1112.36
#2019-12-11|1110.44
#2019-12-12|1138.13
#2019-12-13|1182.29
#2019-12-16|1162.46
#2019-12-17|1165.95
#2019-12-18|1179.30
#2019-12-19|1186.07
#2019-12-20|1186.88
#2019-12-23|1191.11
#2019-12-24|1184.45
#2019-12-25|1184.45
#2019-12-26|1190.01
#2019-12-27|1157.64
#2019-12-30|1152.22
#2019-12-31|1152.22
#2020-01-01|1152.22
#2020-01-02|1127.07
#2020-01-03|1124.10
#2020-01-06|1101.25
#2020-01-07|1115.03
#2020-01-08|1089.91
#2020-01-09|1105.33
#2020-01-10|1099.95
#2020-01-13|1105.96
#2020-01-14|1123.77
#2020-01-15|1120.28
#2020-01-16|1116.34
#2020-01-17|1113.83
#2020-01-20|1118.51
#2020-01-21|1104.04
#2020-01-22|1105.12
#2020-01-23|1093.27
#2020-01-24|1093.27
#2020-01-27|1093.27
#2020-01-28|1046.25
#2020-01-29|1039.24
#2020-01-30|1025.86
#2020-01-31|1015.19
#2020-02-03|1016.66
#2020-02-04|1019.49
#2020-02-05|1031.70
#2020-02-06|1073.40
#2020-02-07|1054.19
#2020-02-10|1046.61
#2020-02-11|1056.48
#2020-02-12|1065.07
#2020-02-13|1047.73
#2020-02-14|1044.38
#2020-02-17|1033.49
#2020-02-18|1017.50
#2020-02-19|1012.86
#2020-02-20|1003.73
#2020-02-21| 981.33
#2020-02-24| 934.35
#2020-02-25| 949.10
#2020-02-26| 937.85
#2020-02-27| 939.53
#2020-02-28| 918.99
#2020-03-02| 924.39
#2020-03-03| 921.60
#2020-03-04| 940.64
#2020-03-05| 948.39
#2020-03-06| 916.13
#2020-03-09| 862.23
#2020-03-10| 865.47
#2020-03-11| 860.48
#2020-03-12| 808.55
#2020-03-13| 767.64
#2020-03-16| 739.12
#2020-03-17| 683.99
#2020-03-18| 652.07
#2020-03-19| 565.86
#2020-03-20| 637.88
#2020-03-23| 584.93
#2020-03-24| 632.84
#2020-03-25| 716.05
#2020-03-26| 715.82
#2020-03-27| 762.90
#2020-03-30| 744.52
#2020-03-31| 765.13
#2020-04-01| 712.85
#2020-04-02| 734.24
#2020-04-03| 724.08
#2020-04-06| 752.47
#2020-04-07| 770.41
#2020-04-08| 756.55
#2020-04-09| 767.18
#2020-04-10| 801.82
#2020-04-13| 789.21
#2020-04-14| 805.26
#2020-04-15| 805.26
#2020-04-16| 777.16
#2020-04-17| 801.00
#2020-04-20| 790.79
#2020-04-21| 774.16
#2020-04-22| 770.11
#2020-04-23| 774.60
#2020-04-24| 760.87
#2020-04-27| 822.71
#2020-04-28| 827.27
#2020-04-29| 845.02
#2020-04-30| 845.02
#2020-05-01| 845.02
#2020-05-04| 806.51
#2020-05-05| 806.51
#2020-05-06| 816.83
#2020-05-07| 813.74
#2020-05-08| 823.58
#2020-05-11| 813.52
#2020-05-12| 794.56
#2020-05-13| 804.60
#2020-05-14| 792.95
#2020-05-15| 800.61
#2020-05-18| 793.10
#2020-05-19| 822.08
#2020-05-20| 815.86
#2020-05-21| 812.98
#2020-05-22| 792.83
#2020-05-25| 793.63
#2020-05-26| 817.53
#2020-05-27| 824.93
#2020-05-28| 834.35
#2020-05-29| 830.05
#2020-06-01| 854.75
#2020-06-02| 893.62
#2020-06-03| 948.96
#2020-06-04| 923.71
#2020-06-05| 942.71
#2020-06-08| 943.36
#2020-06-09| 945.51
#2020-06-10| 934.12
#2020-06-11| 905.94
#2020-06-12| 868.05
#2020-06-15| 821.21
#2020-06-16| 879.66
#2020-06-17| 863.40
#2020-06-18| 866.80
#2020-06-19| 866.91
#2020-06-22| 847.73
#2020-06-23| 848.75
#2020-06-24| 862.31
#2020-06-25| 830.50
#2020-06-26| 843.40
#2020-06-29| 823.53
#2020-06-30| 824.46
#2020-07-01| 837.81
#2020-07-02| 844.58
#2020-07-03| 849.30
#2020-07-06| 864.96
#2020-07-07| 858.50
#2020-07-08| 852.71
#2020-07-09| 849.68
#2020-07-10| 821.93
#2020-07-13| 849.94
#2020-07-14| 844.44
#2020-07-15| 859.56
#2020-07-16| 866.81
#2020-07-17| 866.96
#2020-07-20| 879.00
#2020-07-21| 887.69
#2020-07-22| 885.47
#2020-07-23| 872.89
#2020-07-24| 865.92
#2020-07-27| 871.55
#2020-07-28| 873.21
#2020-07-29| 886.72
#2020-07-30| 883.03
#2020-07-31| 872.75
#2020-08-03| 867.46
#2020-08-04| 880.15
#2020-08-05| 885.28
#2020-08-06| 905.17
#2020-08-07| 896.54
#2020-08-10| 927.18
#2020-08-11| 957.38
#2020-08-12| 980.71
#2020-08-13|1005.76
#2020-08-14| 976.37
#2020-08-17| 976.37
#2020-08-18| 932.44
#2020-08-19| 946.40
#2020-08-20| 900.94
#2020-08-21| 911.64
#2020-08-24| 912.62
#2020-08-25| 942.09
#2020-08-26| 926.83
#2020-08-27| 913.68
#2020-08-28| 927.20
#2020-08-31| 910.90
#2020-09-01| 933.89
#2020-09-02| 938.51
#2020-09-03| 931.64
#2020-09-04| 915.99
#2020-09-07| 930.38
#2020-09-08| 929.63
#2020-09-09| 916.56
#2020-09-10| 921.97
#2020-09-11| 924.38
#2020-09-14| 940.61
#2020-09-15| 944.83
#2020-09-16| 942.17
#2020-09-17| 937.11
#2020-09-18| 945.03
#2020-09-21| 938.51
#2020-09-22| 914.32
#2020-09-23| 915.22
#2020-09-24| 898.52
#2020-09-25| 904.12
#2020-09-28| 909.95
#2020-09-29| 919.50
#2020-09-30| 919.50
#2020-10-01| 919.50
#2020-10-02| 919.50
#2020-10-05| 945.66
#2020-10-06| 945.81
#2020-10-07| 958.39
#2020-10-08| 964.42
#2020-10-09| 964.42
#2020-10-12| 977.65
#2020-10-13| 968.49
#2020-10-14| 951.12
#2020-10-15| 952.82
#2020-10-16| 949.95
#2020-10-19| 978.94
#2020-10-20| 982.70
#2020-10-21|1005.27
#2020-10-22|1028.05
#2020-10-23|1048.78
#2020-10-26|1045.92
#2020-10-27|1026.91
#2020-10-28|1037.64
#2020-10-29|1021.18
#2020-10-30| 992.78
#2020-11-02|1031.23
#2020-11-03|1043.86
#2020-11-04|1021.90
#2020-11-05|1046.82
#2020-11-06|1051.88
#2020-11-09|1069.39
#2020-11-10|1104.63
#2020-11-11|1146.34
#2020-11-12|1121.25
#2020-11-13|1105.67
#2020-11-16|1141.30
#2020-11-17|1148.51
#2020-11-18|1156.76
#2020-11-19|1143.73
#2020-11-20|1141.33
#2020-11-23|1164.00
#2020-11-24|1161.55
#2020-11-25|1178.26
#2020-11-26|1184.94
#2020-11-27|1173.80
#2020-11-30|1120.19
#2020-12-01|1146.29
#2020-12-02|1172.66
#2020-12-03|1179.02
#2020-12-04|1204.90
#2020-12-07|1189.62
#2020-12-08|1169.73
#2020-12-09|1178.97
#2020-12-10|1178.19
#2020-12-11|1197.29
#2020-12-14|1187.70
#2020-12-15|1182.49
#2020-12-16|1186.49
#2020-12-17|1175.48
#2020-12-18|1164.10
#2020-12-21|1163.91
#2020-12-22|1153.00
#2020-12-23|1148.63
#2020-12-24|1174.38
#2020-12-25|1174.38
#2020-12-28|1182.09
#2020-12-29|1136.05
#2020-12-30|1144.69
#2020-12-31|1144.69
#2021-01-01|1144.69
#2021-01-04|1130.67
#2021-01-05|1143.19
#2021-01-06|1157.43
#2021-01-07|1202.23
#2021-01-08|1208.04
#2021-01-11|1191.19
#2021-01-12|1190.33
#2021-01-13|1219.52
#2021-01-14|1212.75
#2021-01-15|1183.88
#2021-01-18|1155.96
#2021-01-19|1169.82
#2021-01-20|1162.71
#2021-01-21|1166.64
#2021-01-22|1142.09
#2021-01-25|1150.86
#2021-01-26|1122.04
#2021-01-27|1120.09
#2021-01-28|1083.37
#2021-01-29|1050.39
#2021-02-01|1087.02
#2021-02-02|1097.59
#2021-02-03|1100.60
#2021-02-04|1081.71
#2021-02-05|1113.78
#2021-02-08|1144.40
#2021-02-09|1144.34
#2021-02-10|1161.50
#2021-02-11|1163.27
#2021-02-12|1163.39
#2021-02-15|1173.19
#2021-02-16|1175.13
#2021-02-17|1175.75
#2021-02-18|1151.46
#2021-02-19|1160.67
#2021-02-22|1159.80
#2021-02-23|1162.85
#2021-02-24|1148.84
#2021-02-25|1181.34
#2021-02-26|1139.90
#2021-03-01|1139.90
#2021-03-02|1159.18
#2021-03-03|1184.81
#2021-03-04|1187.64
#2021-03-05|1194.57
#2021-03-08|1220.67
#2021-03-09|1239.17
#2021-03-10|1228.01
#2021-03-11|1241.28
#2021-03-12|1235.96
#2021-03-15|1243.24
#2021-03-16|1252.42
#2021-03-17|1246.56
#2021-03-18|1252.39
#2021-03-19|1246.94
#2021-03-22|1255.64
#2021-03-23|1245.88
#2021-03-24|1228.72
#2021-03-25|1246.49
#2021-03-26|1261.65
#2021-03-29|1264.85
#2021-03-30|1278.24
#2021-03-31|1300.69
#2021-04-01|1283.21
#2021-04-02|1272.11
#2021-04-05|1288.66
#2021-04-06|1295.29
#2021-04-07|1322.83
#2021-04-08|1314.73
#2021-04-09|1304.22
#2021-04-12|1308.32
#2021-04-13|1303.90
#2021-04-14|1317.10
#2021-04-15|1323.58
#2021-04-16|1311.68
#2021-04-19|1307.87
#2021-04-20|1341.42
#2021-04-21|1314.14
#2021-04-22|1332.58
#2021-04-23|1345.85
#2021-04-26|1372.49
#2021-04-27|1390.54
#2021-04-28|1393.73
#2021-04-29|1380.45
#2021-04-30|1391.58
#2021-05-03|1355.48
#2021-05-04|1349.30
#2021-05-05|1349.30
#2021-05-06|1412.35
#2021-05-07|1431.20
#2021-05-10|1466.07
#2021-05-11|1461.20
#2021-05-12|1419.05
#2021-05-13|1429.38
#2021-05-14|1416.99
#2021-05-17|1400.16
#2021-05-18|1423.91
#2021-05-19|1423.91
#2021-05-20|1400.74
#2021-05-21|1381.49
#2021-05-24|1396.90
#2021-05-25|1418.45
#2021-05-26|1419.48
#2021-05-27|1400.13
#2021-05-28|1425.38
#2021-05-31|1446.67
#2021-06-01|1459.63
#2021-06-02|1457.18
#2021-06-03|1452.23
#2021-06-04|1444.99
#2021-06-07|1454.45
#2021-06-08|1452.23
#2021-06-09|1428.95
#2021-06-10|1423.97
#2021-06-11|1425.32
#2021-06-14|1397.55
#2021-06-15|1399.30
#2021-06-16|1423.48
#2021-06-17|1403.13
#2021-06-18|1386.32
#2021-06-21|1352.91
#2021-06-22|1378.68
#2021-06-23|1365.32
#2021-06-24|1380.09
#2021-06-25|1424.99
#2021-06-28|1429.88
#2021-06-29|1404.86
#2021-06-30|1401.11
#2021-07-01|1373.89
#2021-07-02|1377.67
#2021-07-05|1371.77
#2021-07-06|1374.13
#2021-07-07|1342.02
#2021-07-08|1326.20
#2021-07-09|1288.46
#2021-07-12|1315.01
#2021-07-13|1334.07
#2021-07-14|1315.00
#2021-07-15|1332.82
#2021-07-16|1341.79
#2021-07-19|1308.79
#2021-07-20|1292.86
#2021-07-21|1288.96
#2021-07-22|1322.85
#2021-07-23|1330.60
#2021-07-26|1308.62
#2021-07-27|1317.52
#2021-07-28|1327.58
#2021-07-29|1342.65
#2021-07-30|1316.57
#2021-08-02|1308.49
#2021-08-03|1319.17
#2021-08-04|1343.49
#2021-08-05|1335.20
#2021-08-06|1337.64
#2021-08-09|1342.48
#2021-08-10|1328.97
#2021-08-11|1338.37
#2021-08-12|1330.45
#2021-08-13|1313.80
#2021-08-16|1313.80
#2021-08-17|1308.43
#2021-08-18|1315.71
#2021-08-19|1264.97
#2021-08-20|1242.19
#2021-08-23|1264.81
#2021-08-24|1307.87
#2021-08-25|1320.61
#2021-08-26|1326.44
#2021-08-27|1335.63
#2021-08-30|1307.32
#2021-08-31|1332.21
#2021-09-01|1343.11
#2021-09-02|1335.88
#2021-09-03|1339.46
#2021-09-06|1328.97
#2021-09-07|1318.79
#2021-09-08|1322.51
#2021-09-09|1305.41
#2021-09-10|1309.21
#2021-09-13|1305.25
#2021-09-14|1326.98
#2021-09-15|1324.62
#2021-09-16|1312.93
#2021-09-17|1310.23
#2021-09-20|1310.23
#2021-09-21|1310.23
#2021-09-22|1310.23
#2021-09-23|1302.26
#2021-09-24|1316.53
#2021-09-27|1315.65
#2021-09-28|1328.06
#2021-09-29|1323.54
#2021-09-30|1337.85
#2021-10-01|1320.68
#2021-10-04|1320.68
#2021-10-05|1311.23
#2021-10-06|1305.52
#2021-10-07|1325.21
#2021-10-08|1306.99
#2021-10-11|1306.99
#2021-10-12|1292.23
#2021-10-13|1297.70
#2021-10-14|1312.02
#2021-10-15|1333.46
#2021-10-18|1334.60
#2021-10-19|1349.06
#2021-10-20|1368.34
#2021-10-21|1379.41
#2021-10-22|1375.99
#2021-10-25|1404.54
#2021-10-26|1410.47
#2021-10-27|1393.99
#2021-10-28|1362.32
#2021-10-29|1346.55
#2021-11-01|1344.02
#2021-11-02|1351.93
#2021-11-03|1323.29
#2021-11-04|1325.97
#2021-11-05|1307.06
#2021-11-08|1315.49
#2021-11-09|1321.62
#2021-11-10|1309.60
#2021-11-11|1299.13
#2021-11-12|1318.47
#2021-11-15|1329.14
#2021-11-16|1338.60
#2021-11-17|1307.68
#2021-11-18|1303.13
#2021-11-19|1299.48
#2021-11-22|1300.46
#2021-11-23|1300.04
#2021-11-24|1315.20
#2021-11-25|1297.45
#2021-11-26|1266.44
#2021-11-29|1249.42
#2021-11-30|1210.53
#2021-12-01|1237.76
#2021-12-02|1268.92
#2021-12-03|1295.67
#2021-12-06|1297.00
#2021-12-07|1311.85
#2021-12-08|1315.73
#2021-12-09|1321.43
#2021-12-10|1310.68
#2021-12-13|1312.79
#2021-12-14|1309.62
#2021-12-15|1308.44
#2021-12-16|1311.55
#2021-12-17|1343.09
#2021-12-20|1309.23
#2021-12-21|1312.56
#2021-12-22|1313.39
#2021-12-23|1317.92
#2021-12-24|1320.91
#2021-12-27|1314.42
#2021-12-28|1320.31
#2021-12-29|1271.93
#2021-12-30|1256.55
#2021-12-31|1256.55
#2022-01-03|1259.31
#2022-01-04|1273.19
#2022-01-05|1276.20
#2022-01-06|1260.65
#2022-01-07|1270.52
#2022-01-10|1312.44
#2022-01-11|1332.45
#2022-01-12|1361.87
#2022-01-13|1370.15
#2022-01-14|1360.45
#2022-01-17|1336.11
#2022-01-18|1340.93
#2022-01-19|1353.29
#2022-01-20|1323.80
#2022-01-21|1330.39
#2022-01-24|1300.93
#2022-01-25|1264.02
#2022-01-26|1290.18
#2022-01-27|1261.20
#2022-01-28|1281.53
#2022-01-31|1282.52
#2022-02-01|1287.25
#2022-02-02|1287.25
#2022-02-03|1306.75
#2022-02-04|1343.03
#2022-02-07|1343.19
#2022-02-08|1345.62
#2022-02-09|1388.69
#2022-02-10|1401.09
#2022-02-11|1427.67
#2022-02-14|1411.66
#2022-02-15|1391.24
#2022-02-16|1411.75
#2022-02-17|1424.94
#2022-02-18|1419.53
#2022-02-21|1411.90
#2022-02-22|1390.31
#2022-02-23|1388.32
#2022-02-24|1351.24
#2022-02-25|1336.63
#2022-02-28|1343.68
#2022-03-01|1343.68
#2022-03-02|1306.79
#2022-03-03|1329.79
#2022-03-04|1306.53
#2022-03-07|1251.27
#2022-03-08|1220.72
#2022-03-09|1220.95
#2022-03-10|1258.44
#2022-03-11|1261.62
#2022-03-14|1258.69
#2022-03-15|1264.07
#2022-03-16|1277.35
#2022-03-17|1316.85
#2022-03-18|1326.68
#2022-03-21|1307.54
#2022-03-22|1329.11
#2022-03-23|1364.39
#2022-03-24|1359.17
#2022-03-25|1356.82
#2022-03-28|1360.48
#2022-03-29|1367.87
#2022-03-30|1373.67
#2022-03-31|1393.23
#2022-04-01|1385.27
#2022-04-04|1389.12
#2022-04-05|1363.79
#2022-04-06|1364.65
#2022-04-07|1344.99
#2022-04-08|1335.57
#2022-04-11|1345.25
#2022-04-12|1335.55
#2022-04-13|1347.16
#2022-04-14|1354.04
#2022-04-15|1339.54
#2022-04-18|1322.83
#2022-04-19|1331.95
#2022-04-20|1333.74
#2022-04-21|1339.50
#2022-04-22|1350.79
#2022-04-25|1314.77
#2022-04-26|1311.66
#2022-04-27|1269.37
#2022-04-28|1286.21
#2022-04-29|1294.11
#2022-05-02|1275.28
#2022-05-03|1271.40
#2022-05-04|1288.78
#2022-05-05|1288.78
#2022-05-06|1273.05
#2022-05-09|1264.52
#2022-05-10|1237.89
#2022-05-11|1214.59
#2022-05-12|1204.68
#2022-05-13|1233.50
#2022-05-16|1237.84
#2022-05-17|1248.78
#2022-05-18|1250.77
#2022-05-19|1212.27
#2022-05-20|1245.95
#2022-05-23|1256.44
#2022-05-24|1258.24
#2022-05-25|1267.65
#2022-05-26|1264.83
#2022-05-27|1294.07
#2022-05-30|1316.30
#2022-05-31|1317.04
#2022-06-01|1317.04
#2022-06-02|1273.62
#2022-06-03|1286.16
#2022-06-06|1286.16
#2022-06-07|1254.54
#2022-06-08|1258.59
#2022-06-09|1260.23
#2022-06-10|1229.12
#2022-06-13|1172.52
#2022-06-14|1176.82
#2022-06-15|1161.71
#2022-06-16|1159.51
#2022-06-17|1144.51
#2022-06-20|1125.08
#2022-06-21|1126.41
#2022-06-22|1090.02
#2022-06-23|1067.11
#2022-06-24|1090.86
#2022-06-27|1097.71
#2022-06-28|1107.91
#2022-06-29|1069.89
#2022-06-30|1058.44
#2022-07-01|1065.55
#2022-07-04|1049.81
#2022-07-05|1058.43
#2022-07-06|1011.48
#2022-07-07|1017.93
#2022-07-08|1034.11
#2022-07-11|1022.77
#2022-07-12|1006.10
#2022-07-13|1002.45
#2022-07-14| 988.00
#2022-07-15| 957.41
#2022-07-18|1002.47
#2022-07-19|1005.44
#2022-07-20|1030.44
#2022-07-21|1043.07
#2022-07-22|1026.21
#2022-07-25|1028.60
#2022-07-26|1030.56
#2022-07-27|1026.97
#2022-07-28|1043.37
#2022-07-29|1055.33
#2022-08-01|1040.66
#2022-08-02|1034.39
#2022-08-03|1040.43
#2022-08-04|1046.08
#2022-08-05|1076.85
#2022-08-08|1076.68
#2022-08-09|1084.99
#2022-08-10|1069.07
#2022-08-11|1095.87
#2022-08-12|1094.21
#2022-08-15|1095.73
#2022-08-16|1082.23
#2022-08-17|1085.82
#2022-08-18|1061.04
#2022-08-19|1057.35
#2022-08-22|1032.30
#2022-08-23|1016.17
#2022-08-24|1031.74
#2022-08-25|1043.78
#2022-08-26|1043.94
#2022-08-29|1006.08
#2022-08-30|1019.93
#2022-08-31|1033.21
#2022-09-01| 987.81
#2022-09-02| 980.64
#2022-09-05| 981.03
#2022-09-06| 979.50
#2022-09-07| 952.27
#2022-09-08| 967.23
#2022-09-09| 967.23
#2022-09-12| 967.23
#2022-09-13|1005.17
#2022-09-14| 976.83
#2022-09-15| 973.85
#2022-09-16| 978.00
#2022-09-19| 969.81
#2022-09-20| 987.04
#2022-09-21| 972.06
#2022-09-22| 955.11
#2022-09-23| 964.74
#2022-09-26| 912.75
#2022-09-27| 898.93
#2022-09-28| 876.85
#2022-09-29| 876.41
#2022-09-30| 865.76
#2022-10-03| 865.76
#2022-10-04| 888.66
#2022-10-05| 909.80
#2022-10-06| 909.93
#2022-10-07| 913.84
#2022-10-10| 915.19
#2022-10-11| 878.63
#2022-10-12| 888.48
#2022-10-13| 881.11
#2022-10-14| 909.53
#2022-10-17| 904.58
#2022-10-18| 929.85
#2022-10-19| 931.90
#2022-10-20| 914.32
#2022-10-21| 901.77
#2022-10-24| 891.20
#2022-10-25| 896.77
#2022-10-26| 894.66
#2022-10-27| 928.38
#2022-10-28| 937.28
#2022-10-31| 934.54
#2022-11-01| 939.47
#2022-11-02| 946.23
#2022-11-03| 930.88
#2022-11-04| 942.07
#2022-11-07| 961.09
#2022-11-08| 976.19
#2022-11-09|1010.00
#2022-11-10| 996.19
#2022-11-11|1060.32
#2022-11-14|1057.24
#2022-11-15|1060.23
#2022-11-16|1059.06
#2022-11-17|1030.92
#2022-11-18|1033.44
#2022-11-21|1027.42
#2022-11-22|1036.74
#2022-11-23|1040.31
#2022-11-24|1081.21
#2022-11-25|1082.93
#2022-11-28|1050.20
#2022-11-29|1090.16
#2022-11-30|1116.26
#2022-12-01|1148.72
#2022-12-02|1129.16
#2022-12-05|1136.15
#2022-12-06|1107.80
#2022-12-07|1092.63
#2022-12-08|1099.87
#2022-12-09|1141.18
#2022-12-12|1143.79
#2022-12-13|1144.86
#2022-12-14|1151.03
#2022-12-15|1123.16
#2022-12-16|1123.20
#2022-12-19|1129.47
#2022-12-20|1147.58
#2022-12-21|1154.26
#2022-12-22|1169.69
#2022-12-23|1151.16
#2022-12-26|1146.59
#2022-12-27|1163.13
#2022-12-28|1151.22
#2022-12-29|1133.00
#2022-12-30|1133.00
#2023-01-02|1106.67
#2023-01-03|1112.96
#2023-01-04|1148.69
#2023-01-05|1203.26
#2023-01-06|1235.25
#2023-01-09|1263.91
#2023-01-10|1272.84
#2023-01-11|1248.83
#2023-01-12|1255.32
#2023-01-13|1285.52
#2023-01-16|1338.14
#2023-01-17|1325.41
#2023-01-18|1316.66
#2023-01-19|1318.09
#2023-01-20|1320.44
#2023-01-23|1320.44
#2023-01-24|1320.44
#2023-01-25|1340.38
#2023-01-26|1353.23
#2023-01-27|1348.75
#2023-01-30|1324.78
#2023-01-31|1290.53
#2023-02-01|1312.08
#2023-02-02|1297.77
#2023-02-03|1296.26
#2023-02-06|1253.08
#2023-02-07|1251.23
#2023-02-08|1266.31
#2023-02-09|1237.69
#2023-02-10|1251.20
#2023-02-13|1236.23
#2023-02-14|1219.95
#2023-02-15|1172.04
#2023-02-16|1173.07
#2023-02-17|1168.36
#2023-02-20|1177.14
#2023-02-21|1181.29
#2023-02-22|1154.95
#2023-02-23|1175.57
#2023-02-24|1175.17
#2023-02-27|1158.84
#2023-02-28|1169.91
#2023-03-01|1169.91
#2023-03-02|1161.71
#2023-03-03|1155.45
#2023-03-06|1162.15
#2023-03-07|1159.16
#2023-03-08|1128.12
#2023-03-09|1129.93
#2023-03-10|1113.18
#2023-03-13|1141.91
#2023-03-14|1098.57
#2023-03-15|1114.85
#2023-03-16|1084.49
#2023-03-17|1103.35
#2023-03-20|1090.57
#2023-03-21|1096.33
#2023-03-22|1106.42
#2023-03-23|1130.80
#2023-03-24|1087.80
#2023-03-27|1075.80
#2023-03-28|1097.74
#2023-03-29|1100.26
#2023-03-30|1096.70
#2023-03-31|1100.79
#2023-04-03|1079.75
#2023-04-04|1089.87
#2023-04-05|1094.80
#2023-04-06|1066.53
#2023-04-07|1077.46
#2023-04-10|1069.23
#2023-04-11|1080.04
#2023-04-12|1083.93
#2023-04-13|1101.46
#2023-04-14|1130.53
#2023-04-17|1116.01
#2023-04-18|1114.55
#2023-04-19|1119.28
#2023-04-20|1132.96
#2023-04-21|1121.85
#2023-04-24|1106.39
#2023-04-25|1123.60
#2023-04-26|1107.36
#2023-04-27|1092.78
#2023-04-28|1107.65
#2023-05-01|1107.65
#2023-05-02|1109.55
#2023-05-03|1103.39
#2023-05-04|1116.95
#2023-05-05|1116.95
#2023-05-08|1135.82
#2023-05-09|1130.34
#2023-05-10|1121.07
#2023-05-11|1132.02
#2023-05-12|1109.19
#2023-05-15|1107.33
#2023-05-16|1107.89
#2023-05-17|1105.17
#2023-05-18|1115.24
#2023-05-19|1131.26
#2023-05-22|1140.41
#2023-05-23|1148.78
#2023-05-24|1147.70
#2023-05-25|1125.95
#2023-05-26|1118.80
#2023-05-29|1118.80
#2023-05-30|1123.49
#2023-05-31|1118.95
#2023-06-01|1113.07
#2023-06-02|1143.18
#2023-06-05|1153.25
#2023-06-06|1153.25
#2023-06-07|1157.63
#2023-06-08|1160.50
#2023-06-09|1175.61
#2023-06-12|1169.94
#2023-06-13|1173.20
#2023-06-14|1160.31
#2023-06-15|1154.48
#2023-06-16|1163.98
#2023-06-19|1146.50
#2023-06-20|1143.42
#2023-06-21|1128.78
#2023-06-22|1138.41
#2023-06-23|1108.99
#2023-06-26|1114.25
#2023-06-27|1121.50
#2023-06-28|1123.05
#2023-06-29|1098.47
#2023-06-30|1109.46
#2023-07-03|1134.96
#2023-07-04|1126.12
#2023-07-05|1117.97
#2023-07-06|1096.61
#2023-07-07|1083.38
#2023-07-10|1099.81
#2023-07-11|1126.30
#2023-07-12|1131.54
#2023-07-13|1143.05
#2023-07-14|1178.91
#2023-07-17|1170.64
#2023-07-18|1165.50
#2023-07-19|1158.77
#2023-07-20|1156.96
#2023-07-21|1152.90
#2023-07-24|1137.64
#2023-07-25|1143.72
#2023-07-26|1150.54
#2023-07-27|1190.27
#2023-07-28|1175.99
#2023-07-31|1183.81
#2023-08-01|1201.39
#2023-08-02|1178.91
#2023-08-03|1164.16
#2023-08-04|1169.17
#2023-08-07|1174.91
#2023-08-08|1171.16
#2023-08-09|1157.15
#2023-08-10|1151.36
#2023-08-11|1150.43
#2023-08-14|1144.24
#2023-08-15|1144.24
#2023-08-16|1124.17
#2023-08-17|1121.88
#2023-08-18|1124.97
#2023-08-21|1125.43
#2023-08-22|1131.22
#2023-08-23|1138.21
#2023-08-24|1151.52
#2023-08-25|1150.93
#2023-08-28|1160.71
#2023-08-29|1167.73
#2023-08-30|1163.44
#2023-08-31|1177.66
#2023-09-01|1174.06
#2023-09-04|1178.93
#2023-09-05|1165.63
#2023-09-06|1172.11
#2023-09-07|1167.06
#2023-09-08|1178.74
#2023-09-11|1199.64
#2023-09-12|1193.69
#2023-09-13|1209.11
#2023-09-14|1219.76
#2023-09-15|1249.87
#2023-09-18|1240.38
#2023-09-19|1234.07
#2023-09-20|1238.30
#2023-09-21|1222.88
#2023-09-22|1231.99
#2023-09-25|1227.50
#2023-09-26|1189.15
#2023-09-27|1184.89
#2023-09-28|1184.89
#2023-09-29|1184.89
#2023-10-02|1184.89
#2023-10-03|1184.89
#2023-10-04|1156.98
#2023-10-05|1158.15
#2023-10-06|1185.49
#2023-10-09|1185.49
#2023-10-10|1197.24
#2023-10-11|1200.87
#2023-10-12|1209.49
#2023-10-13|1200.23
#2023-10-16|1196.93
#2023-10-17|1190.16
#2023-10-18|1217.38
#2023-10-19|1196.78
#2023-10-20|1193.39
#2023-10-23|1159.66
#2023-10-24|1169.05
#2023-10-25|1170.93
#2023-10-26|1146.10
#2023-10-27|1137.31
#2023-10-30|1128.08
#2023-10-31|1134.15
#2023-11-01|1139.71
#2023-11-02|1138.16
#2023-11-03|1173.35
#2023-11-06|1246.85
#2023-11-07|1200.93
#2023-11-08|1188.46
#2023-11-09|1203.38
#2023-11-10|1198.92
#2023-11-13|1194.89
#2023-11-14|1199.77
#2023-11-15|1236.82
#2023-11-16|1239.56
#2023-11-17|1232.86
#2023-11-20|1238.15
#2023-11-21|1252.95
#2023-11-22|1245.25
#2023-11-23|1254.45
#2023-11-24|1237.33
#2023-11-27|1237.49
#2023-11-28|1255.04
#2023-11-29|1241.34
#2023-11-30|1254.33
#2023-12-01|1228.57
#2023-12-04|1233.16
#2023-12-05|1227.39
#2023-12-06|1235.06
#2023-12-07|1213.06
#2023-12-08|1234.07
#2023-12-11|1225.82
#2023-12-12|1237.71
#2023-12-13|1227.51
#2023-12-14|1260.43
#2023-12-15|1273.31
#2023-12-18|1258.38
#2023-12-19|1242.87
#2023-12-20|1273.98
#2023-12-21|1266.12
#2023-12-22|1260.18
#2023-12-25|1260.18
#2023-12-26|1279.44
#2023-12-27|1271.20
#2023-12-28|1306.75
#2023-12-29|1306.75
#2024-01-01|1306.75
#2024-01-02|1276.35
#2024-01-03|1246.70
#2024-01-04|1220.80
#2024-01-05|1207.84
#2024-01-08|1208.93
#2024-01-09|1217.45
#2024-01-10|1202.70
#2024-01-11|1218.58
#2024-01-12|1219.41
#2024-01-15|1230.39
#2024-01-16|1205.76
#2024-01-17|1174.14
#2024-01-18|1168.19
#2024-01-19|1170.09
#2024-01-22|1172.24
#2024-01-23|1212.05
#2024-01-24|1223.59
#2024-01-25|1233.45
#2024-01-26|1244.84
#2024-01-29|1274.18
#2024-01-30|1287.98
#2024-01-31|1312.65
#2024-02-01|1395.77
#2024-02-02|1474.30
#2024-02-05|1426.81
#2024-02-06|1414.95
#2024-02-07|1446.36
#2024-02-08|1486.23
#2024-02-09|1486.23
#2024-02-12|1486.23
#2024-02-13|1487.81
#2024-02-14|1441.69
#2024-02-15|1426.30
#2024-02-16|1478.45
#2024-02-19|1517.83
#2024-02-20|1469.80
#2024-02-21|1470.05
#2024-02-22|1478.34
#2024-02-23|1510.40
#2024-02-26|1458.80
#2024-02-27|1459.75
#2024-02-28|1484.11
#2024-02-29|1500.20
#2024-03-01|1500.20
#2024-03-04|1550.10
#2024-03-05|1541.83
#2024-03-06|1538.23
#2024-03-07|1560.84
#2024-03-08|1575.92
#2024-03-11|1577.41
#2024-03-12|1575.71
#2024-03-13|1619.23
#2024-03-14|1677.10
#2024-03-15|1616.80
#2024-03-18|1595.16
#2024-03-19|1557.98
#2024-03-20|1578.90
#2024-03-21|1657.87
#2024-03-22|1632.83
#2024-03-25|1605.49
#2024-03-26|1601.55
#2024-03-27|1536.61
#2024-03-28|1549.23
#2024-03-29|1525.54
#2024-04-01|1502.53
#2024-04-02|1501.44
#2024-04-03|1480.99
#2024-04-04|1511.30
#2024-04-05|1493.78
#2024-04-08|1506.51
#2024-04-09|1489.81
#2024-04-10|1489.81
#2024-04-11|1455.91
#2024-04-12|1402.71
#2024-04-15|1400.76
#2024-04-16|1358.96
#2024-04-17|1346.63
#2024-04-18|1387.83
#2024-04-19|1363.31
#2024-04-22|1456.24
#2024-04-23|1468.51
#2024-04-24|1462.82
#2024-04-25|1456.99
#2024-04-26|1526.13
#2024-04-29|1527.98
#2024-04-30|1508.44
#2024-05-01|1508.44
#2024-05-02|1475.78
#2024-05-03|1502.16
#2024-05-06|1502.16
#2024-05-07|1522.17
#2024-05-08|1559.55
#2024-05-09|1527.43
#2024-05-10|1573.39
#2024-05-13|1594.45
#2024-05-14|1579.47
#2024-05-15|1579.47
#2024-05-16|1645.56
#2024-05-17|1614.16
#2024-05-20|1635.08
#2024-05-21|1621.64
#2024-05-22|1578.62
#2024-05-23|1564.09
#2024-05-24|1544.10
#2024-05-27|1550.42
#2024-05-28|1556.12
#2024-05-29|1546.39
#2024-05-30|1525.04
#2024-05-31|1535.12
#2024-06-03|1553.10
#2024-06-04|1515.11
#2024-06-05|1515.92
#2024-06-06|1515.92
#2024-06-07|1558.36
#2024-06-10|1531.33
#2024-06-11|1521.58
#2024-06-12|1538.28
#2024-06-13|1538.11
#2024-06-14|1525.76
#2024-06-17|1508.85
#2024-06-18|1510.87
#2024-06-19|1535.37
#2024-06-20|1565.53
#2024-06-21|1551.44
#2024-06-24|1544.56
#2024-06-25|1553.73
#2024-06-26|1559.38
#2024-06-27|1565.04
#2024-06-28|1601.04
#2024-07-01|1583.74
#2024-07-02|1604.98
#2024-07-03|1624.82
#2024-07-04|1670.46
#2024-07-05|1695.89
#2024-07-08|1657.92
#2024-07-09|1642.10
#2024-07-10|1637.56
#2024-07-11|1673.71
#2024-07-12|1677.13
#2024-07-15|1654.04
#2024-07-16|1649.94
#2024-07-17|1655.40
#2024-07-18|1651.04
#2024-07-19|1642.23
#2024-07-22|1654.43
#2024-07-23|1657.22
#2024-07-24|1635.98
#2024-07-25|1614.91
#2024-07-26|1678.39
#2024-07-29|1720.86
#2024-07-30|1697.94
#2024-07-31|1722.31
#2024-08-01|1737.11
#2024-08-02|1653.48
#2024-08-05|1520.61
#2024-08-06|1552.94
#2024-08-07|1595.99
#2024-08-08|1606.38
#2024-08-09|1629.20
#2024-08-12|1630.35
#2024-08-13|1660.11
#2024-08-14|1657.67
#2024-08-15|1657.67
#2024-08-16|1677.69
#2024-08-19|1753.08
#2024-08-20|1800.42
#2024-08-21|1784.66
#2024-08-22|1787.78
#2024-08-23|1793.03
#2024-08-26|1831.93
#2024-08-27|1798.00
#2024-08-28|1750.22
#2024-08-29|1755.36
#2024-08-30|1740.82
#2024-09-02|1758.67
#2024-09-03|1774.84
#2024-09-04|1723.40
#2024-09-05|1736.38
#2024-09-06|1734.00
#2024-09-09|1692.64
#2024-09-10|1699.42
#2024-09-11|1634.38
#2024-09-12|1663.92
#2024-09-13|1725.58
#2024-09-16|1725.58
#2024-09-17|1725.58
#2024-09-18|1725.58
#2024-09-19|1750.54
#2024-09-20|1744.65
#2024-09-23|1736.94
#2024-09-24|1732.63
#2024-09-25|1668.98
#2024-09-26|1746.25
#2024-09-27|1762.22
#2024-09-30|1736.60
#2024-10-01|1736.60
#2024-10-02|1711.77
#2024-10-03|1711.77
#2024-10-04|1705.46
#2024-10-07|1726.20
#2024-10-08|1721.45
#2024-10-09|1721.45
#2024-10-10|1740.90
#2024-10-11|1756.66
#2024-10-14|1802.91
#2024-10-15|1791.01
#2024-10-16|1788.48
#2024-10-17|1770.56
#2024-10-18|1776.02
#2024-10-21|1758.99
#2024-10-22|1761.55
#2024-10-23|1759.50
#2024-10-24|1746.24
#2024-10-25|1796.82
#2024-10-28|1761.72
#2024-10-29|1761.99
#2024-10-30|1734.79
#2024-10-31|1686.86
#2024-11-01|1715.95
#2024-11-04|1732.11
#2024-11-05|1723.65
#2024-11-06|1739.43
#2024-11-07|1729.28
#2024-11-08|1741.25
#2024-11-11|1723.50
#2024-11-12|1694.07
#2024-11-13|1666.30
#2024-11-14|1655.98
#2024-11-15|1643.38
#2024-11-18|1695.77
#2024-11-19|1696.29
#2024-11-20|1734.64
#2024-11-21|1733.31
#2024-11-22|1748.98
#2024-11-25|1748.45
#2024-11-26|1720.46
#2024-11-27|1761.97
#2024-11-28|1751.92
#2024-11-29|1736.20
#2024-12-02|1745.57
#2024-12-03|1819.14
#2024-12-04|1729.93
#2024-12-05|1640.13
#2024-12-06|1644.18
#2024-12-09|1569.20
#2024-12-10|1593.28
#2024-12-11|1616.23
#2024-12-12|1634.37
#2024-12-13|1617.11
#2024-12-16|1600.48
#2024-12-17|1577.85
#2024-12-18|1615.15
#2024-12-19|1576.25
#2024-12-20|1549.53
#2024-12-23|1588.60
#2024-12-24|1580.21
#2024-12-25|1580.21
#2024-12-26|1556.68
#2024-12-27|1540.56
#2024-12-30|1516.59
#2024-12-31|1516.59
#2025-01-01|1516.59
#2025-01-02|1517.93
#2025-01-03|1530.67
#2025-01-06|1550.91
#2025-01-07|1567.02
#2025-01-08|1569.24
#2025-01-09|1569.04
#2025-01-10|1571.26
#2025-01-13|1571.20
#2025-01-14|1568.90
#2025-01-15|1579.66
#2025-01-16|1600.31
#2025-01-17|1584.25
#2025-01-20|1587.47
#2025-01-21|1600.88
#2025-01-22|1609.68
#2025-01-23|1602.10
#2025-01-24|1607.79
#2025-01-27|1607.79
#2025-01-28|1607.79
#2025-01-29|1607.79
#2025-01-30|1607.79
#2025-01-31|1638.02
#2025-02-03|1590.90
#2025-02-04|1619.28
#2025-02-05|1642.88
#2025-02-06|1623.50
#2025-02-07|1614.01
#2025-02-10|1603.11
#2025-02-11|1600.65
#2025-02-12|1605.24
#2025-02-13|1600.11
#2025-02-14|1636.80
#2025-02-17|1674.33
#2025-02-18|1668.33
#2025-02-19|1679.65
#2025-02-20|1670.81
#2025-02-21|1664.53
#2025-02-24|1668.53
#2025-02-25|1649.61
#2025-02-26|1662.55
#2025-02-27|1651.14
#2025-02-28|1585.42
#2025-03-03|1585.42
#2025-03-04|1569.96
#2025-03-05|1568.18
#2025-03-06|1612.20
#2025-03-07|1574.13
#2025-03-10|1592.88
#2025-03-11|1566.36
#2025-03-12|1589.63
#2025-03-13|1592.54
#2025-03-14|1578.90
#2025-03-17|1611.64
#2025-03-18|1617.60
#2025-03-19|1635.32
#2025-03-20|1633.83
#2025-03-21|1621.13
#2025-03-24|1623.53
#2025-03-25|1621.70
#2025-03-26|1615.87
#2025-03-27|1605.46
#2025-03-28|1591.54
#2025-03-31|1564.84
#2025-04-01|1587.92
#2025-04-02|1593.12
#2025-04-03|1560.24
#2025-04-04|1585.80
#2025-04-07|1468.15
#2025-04-08|1442.09
#2025-04-09|1405.95
#2025-04-10|1521.44
#2025-04-11|1513.88
#2025-04-14|1554.55
#2025-04-15|1580.85
#2025-04-16|1589.99
#2025-04-17|1597.13
#2025-04-18|1617.32
#2025-04-21|1638.92
#2025-04-22|1643.95
#2025-04-23|1665.35
#2025-04-24|1650.21
#2025-04-25|1667.85
#2025-04-28|1656.59
#2025-04-29|1690.16
#2025-04-30|1750.78
#2025-05-01|1750.78
#2025-05-02|1780.35
#2025-05-05|1780.35
#2025-05-06|1780.35
#2025-05-07|1799.20
#2025-05-08|1803.29
#2025-05-09|1787.45
#2025-05-12|1808.53
#2025-05-13|1797.07
#2025-05-14|1803.55
#2025-05-15|1830.50
#2025-05-16|1842.61
#2025-05-19|1832.28
#2025-05-20|1859.21
#2025-05-21|1886.70
#2025-05-22|1877.30
#2025-05-23|1916.42
#2025-05-26|1983.86
#2025-05-27|1973.46
#2025-05-28|1970.79
#2025-05-29|2041.41
#2025-05-30|2040.27
#2025-06-02|1999.06
#2025-06-03|1999.06
#2025-06-04|2146.74
#2025-06-05|2178.92
#2025-06-06|2178.92
#2025-06-09|2254.25
#2025-06-10|2235.61
#2025-06-11|2229.29
#2025-06-12|2252.88
#2025-06-13|2230.22
#2025-06-16|2297.23
#2025-06-17|2290.12
#2025-06-18|2252.40
#2025-06-19|2236.78
#2025-06-20|2291.67
#2025-06-23|2284.63
#2025-06-24|2432.34
#2025-06-25|2434.38
#2025-06-26|2402.90
#2025-06-27|2395.01
#2025-06-30|2419.20
#2025-07-01|2442.36
#2025-07-02|2417.34
#2025-07-03|2445.74
#2025-07-04|2375.78
#2025-07-07|2407.84
#2025-07-08|2554.37
#2025-07-09|2559.26
#2025-07-10|2580.45
#2025-07-11|2575.81
#2025-07-14|2650.02
#2025-07-15|2624.00
#2025-07-16|2517.98
#2025-07-17|2511.36
#2025-07-18|2476.42
#2025-07-21|2485.55
#2025-07-22|2470.37
#2025-07-23|2475.25
#2025-07-24|2498.08
#2025-07-25|2502.63
#2025-07-28|2374.95
#2025-07-29|2385.20
#2025-07-30|2410.59
#2025-07-31|2388.55
#2025-08-01|2251.42
#2025-08-04|2304.09
#2025-08-05|2357.95
#2025-08-06|2382.60
#2025-08-07|2407.20
#2025-08-08|2373.63
#2025-08-11|2362.75
#2025-08-12|2378.99
#2025-08-13|2399.70
#2025-08-14|2408.11
#2025-08-15|2408.11
#2025-08-18|2341.59
#2025-08-19|2338.18
#2025-08-20|2311.80
#2025-08-21|2332.98
#2025-08-22|2337.84
#2025-08-25|2378.57
#2025-08-26|2323.87
#2025-08-27|2332.32
#2025-08-28|2383.41
#2025-08-29|2361.65
#2025-09-01|2338.64
#2025-09-02|2371.68
#2025-09-03|2371.65
#2025-09-04|2356.77
#2025-09-05|2365.57
#2025-09-08|2365.98
#2025-09-09|2440.06
#2025-09-10|2537.72
#2025-09-11|2529.24
#2025-09-12|2567.02
#2025-09-15|2601.36
#2025-09-16|2613.96
#2025-09-17|2573.53
#2025-09-18|2567.29
#2025-09-19|2560.02
#2025-09-22|2563.67
#2025-09-23|2551.23
#2025-09-24|2513.66
#2025-09-25|2492.76
#2025-09-26|2434.48
#2025-09-29|2512.04
#2025-09-30|2487.12
#2025-10-01|2479.99
#2025-10-02|2531.97
#2025-10-03|2531.97
#2025-10-06|2531.97
#2025-10-07|2531.97
#2025-10-08|2531.97
#2025-10-09|2531.97
#2025-10-10|2471.12
#2025-10-13|2432.89
#2025-10-14|2399.47
#2025-10-15|2479.12
#2025-10-16|2511.30
#2025-10-17|2474.28
#2025-10-20|2567.25
#2025-10-21|2532.57
#2025-10-22|2533.37
#2025-10-23|2487.97
#2025-10-24|2512.40
#2025-10-27|2577.80
#2025-10-28|2536.38
#2025-10-29|2536.40
#2025-10-30|2536.41
#2025-10-31|2523.78
#2025-11-03|2548.24
#2025-11-04|2545.99
#2025-11-05|2506.06
#2025-11-06|2600.70
#2025-11-07|2544.02
#2025-11-10|2650.07
#2025-11-11|2620.59
#2025-11-12|2714.68
#2025-11-13|2700.31
#2025-11-14|2630.70
#2025-11-17|2593.60
#2025-11-18|2493.89
#2025-11-19|2505.14
#2025-11-20|2505.27
#2025-11-21|2454.26
#2025-11-24|2451.99
#2025-11-25|2481.60
#2025-11-26|2554.52
#2025-11-27|2554.34
#2025-11-28|2542.53
#2025-12-01|2579.37
#2025-12-02|2642.39
#2025-12-03|2635.60
#2025-12-04|2600.59
#2025-12-05|2633.71
#2025-12-08|2608.59
#2025-12-09|2591.08
#2025-12-10|2562.47
#2025-12-11|2594.55
#2025-12-12|2576.83
#2025-12-15|2544.00
#2025-12-16|2510.91
#2025-12-17|2519.22
#2025-12-18|2514.36
#2025-12-19|2548.85
#2025-12-22|2599.09
#2025-12-23|2588.57
#2025-12-24|2663.52
#2025-12-25|2663.52
#2025-12-26|2662.13
#2025-12-29|2715.36
#2025-12-30|2694.20
#2025-12-31|2694.20
#2026-01-01|2694.20
#2026-01-02|2704.27
#2026-01-05|2752.33
#2026-01-06|2801.36
#2026-01-07|2750.93
#2026-01-08|2705.63
#2026-01-09|2704.18
#2026-01-12|2691.60
#2026-01-13|2699.19
#2026-01-14|2738.12
#2026-01-15|2756.44
#2026-01-16|2781.71
#2026-01-19|2759.22
#2026-01-20|2806.58
#2026-01-21|2819.51
#2026-01-22|2848.36
#2026-01-23|2917.45
#2026-01-26|2945.13
#2026-01-27|3057.19
#2026-01-28|3100.32
#2026-01-29|3180.58
#2026-01-30|3162.62
#2026-02-02|2995.84
#2026-02-03|3224.93
#2026-02-04|3311.12
#2026-02-05|3225.73
#2026-02-06|3239.41
#2026-02-09|3392.63
#2026-02-10|3456.75
#2026-02-11|3559.71
#2026-02-12|3732.90
#2026-02-13|3726.05
#2026-02-16|3726.05
#2026-02-17|3726.05
#2026-02-18|3726.05
#2026-02-19|3804.26
#2026-02-20|3934.98
#2026-02-23|3900.76
#2026-02-24|3849.85
#2026-02-25|3950.12
#2026-02-26|3977.05
#2026-02-27|3802.14
#2026-03-02|3802.14
#2026-03-03|3579.60
#2026-03-04|3158.55
#2026-03-05|3440.41
#2026-03-06|3401.59
#2026-03-09|3213.08
#2026-03-10|3370.76
#2026-03-11|3494.35
#2026-03-12|3414.70
#2026-03-13|3321.80
#2026-03-16|3327.00
#2026-03-17|3392.29
#2026-03-18|3557.72
#2026-03-19|3463.78
#2026-03-20|3491.89
#2026-03-23|3220.19
#2026-03-24|3305.90
#2026-03-25|3400.94
#2026-03-26|3356.55
#2026-03-27|3377.55
#2026-03-30|3250.45
#2026-03-31|3142.80
#2026-04-01|3376.44
#2026-04-02|3229.51