Table Data - NASDAQ Korea Financials Total Return Index
| Title | NASDAQ Korea Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQKR30T |
| 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: NQKR30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 223.51 |
| 2001-04-02 | 219.58 |
| 2001-04-03 | 223.08 |
| 2001-04-04 | 210.48 |
| 2001-04-05 | 210.48 |
| 2001-04-06 | 216.96 |
| 2001-04-09 | 214.32 |
| 2001-04-10 | 206.73 |
| 2001-04-11 | 221.19 |
| 2001-04-12 | 227.65 |
| 2001-04-13 | . |
| 2001-04-16 | 219.79 |
| 2001-04-17 | 224.52 |
| 2001-04-18 | 240.80 |
| 2001-04-19 | 255.82 |
| 2001-04-20 | 249.42 |
| 2001-04-23 | 249.94 |
| 2001-04-24 | 249.03 |
| 2001-04-25 | 254.91 |
| 2001-04-26 | 252.34 |
| 2001-04-27 | 248.91 |
| 2001-04-30 | 260.26 |
| 2001-05-01 | 260.26 |
| 2001-05-02 | 265.91 |
| 2001-05-03 | 269.07 |
| 2001-05-04 | 270.11 |
| 2001-05-07 | 281.53 |
| 2001-05-08 | 274.77 |
| 2001-05-09 | 270.73 |
| 2001-05-10 | 269.43 |
| 2001-05-11 | 272.52 |
| 2001-05-14 | 272.12 |
| 2001-05-15 | 273.31 |
| 2001-05-16 | 266.93 |
| 2001-05-17 | 278.87 |
| 2001-05-18 | 286.61 |
| 2001-05-21 | 296.99 |
| 2001-05-22 | 300.29 |
| 2001-05-23 | 302.47 |
| 2001-05-24 | 302.84 |
| 2001-05-25 | 304.72 |
| 2001-05-28 | . |
| 2001-05-29 | 303.69 |
| 2001-05-30 | 305.66 |
| 2001-05-31 | 295.08 |
| 2001-06-01 | 288.76 |
| 2001-06-04 | 289.58 |
| 2001-06-05 | 282.65 |
| 2001-06-06 | 282.87 |
| 2001-06-07 | 283.71 |
| 2001-06-08 | 298.58 |
| 2001-06-11 | 295.91 |
| 2001-06-12 | 296.68 |
| 2001-06-13 | 299.79 |
| 2001-06-14 | 298.67 |
| 2001-06-15 | 305.87 |
| 2001-06-18 | 297.20 |
| 2001-06-19 | 291.34 |
| 2001-06-20 | 286.93 |
| 2001-06-21 | 283.22 |
| 2001-06-22 | 283.90 |
| 2001-06-25 | 284.94 |
| 2001-06-26 | 283.50 |
| 2001-06-27 | 290.21 |
| 2001-06-28 | 289.89 |
| 2001-06-29 | 294.40 |
| 2001-07-02 | 295.50 |
| 2001-07-03 | 292.07 |
| 2001-07-04 | . |
| 2001-07-05 | 291.30 |
| 2001-07-06 | 286.00 |
| 2001-07-09 | 276.59 |
| 2001-07-10 | 280.89 |
| 2001-07-11 | 276.86 |
| 2001-07-12 | 281.17 |
| 2001-07-13 | 272.84 |
| 2001-07-16 | 268.63 |
| 2001-07-17 | 268.22 |
| 2001-07-18 | 263.75 |
| 2001-07-19 | 264.72 |
| 2001-07-20 | 262.12 |
| 2001-07-23 | 253.54 |
| 2001-07-24 | 253.69 |
| 2001-07-25 | 254.21 |
| 2001-07-26 | 263.63 |
| 2001-07-27 | 268.07 |
| 2001-07-30 | 265.71 |
| 2001-07-31 | 268.61 |
| 2001-08-01 | 286.76 |
| 2001-08-02 | 297.47 |
| 2001-08-03 | 297.71 |
| 2001-08-06 | 296.34 |
| 2001-08-07 | 302.79 |
| 2001-08-08 | 305.17 |
| 2001-08-09 | 291.43 |
| 2001-08-10 | 292.84 |
| 2001-08-13 | 296.48 |
| 2001-08-14 | 309.02 |
| 2001-08-15 | 309.02 |
| 2001-08-16 | 319.23 |
| 2001-08-17 | 312.84 |
| 2001-08-20 | 305.80 |
| 2001-08-21 | 300.91 |
| 2001-08-22 | 302.90 |
| 2001-08-23 | 296.35 |
| 2001-08-24 | 301.25 |
| 2001-08-27 | 305.38 |
| 2001-08-28 | 305.17 |
| 2001-08-29 | 296.15 |
| 2001-08-30 | 291.60 |
| 2001-08-31 | 276.70 |
| 2001-09-03 | . |
| 2001-09-04 | 284.77 |
| 2001-09-05 | 282.13 |
| 2001-09-06 | 284.71 |
| 2001-09-07 | 285.37 |
| 2001-09-10 | 280.14 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 239.93 |
| 2001-09-18 | 249.53 |
| 2001-09-19 | 246.36 |
| 2001-09-20 | 242.90 |
| 2001-09-21 | 238.39 |
| 2001-09-24 | 239.77 |
| 2001-09-25 | 234.09 |
| 2001-09-26 | 235.31 |
| 2001-09-27 | 235.32 |
| 2001-09-28 | 240.00 |
| 2001-10-01 | 240.00 |
| 2001-10-02 | 238.77 |
| 2001-10-03 | 238.36 |
| 2001-10-04 | 250.42 |
| 2001-10-05 | 252.14 |
| 2001-10-08 | 251.08 |
| 2001-10-09 | 256.63 |
| 2001-10-10 | 253.97 |
| 2001-10-11 | 257.53 |
| 2001-10-12 | 259.62 |
| 2001-10-15 | 260.94 |
| 2001-10-16 | 267.82 |
| 2001-10-17 | 269.59 |
| 2001-10-18 | 269.15 |
| 2001-10-19 | 272.15 |
| 2001-10-22 | 270.47 |
| 2001-10-23 | 268.21 |
| 2001-10-24 | 279.88 |
| 2001-10-25 | 289.54 |
| 2001-10-26 | 290.41 |
| 2001-10-29 | 289.07 |
| 2001-10-30 | 283.15 |
| 2001-10-31 | 285.97 |
| 2001-11-01 | 288.38 |
| 2001-11-02 | 292.82 |
| 2001-11-05 | 299.34 |
| 2001-11-06 | 301.95 |
| 2001-11-07 | 301.96 |
| 2001-11-08 | 310.63 |
| 2001-11-09 | 349.34 |
| 2001-11-12 | 349.65 |
| 2001-11-13 | 341.36 |
| 2001-11-14 | 348.33 |
| 2001-11-15 | 353.10 |
| 2001-11-16 | 365.46 |
| 2001-11-19 | 366.48 |
| 2001-11-20 | 362.06 |
| 2001-11-21 | 368.73 |
| 2001-11-22 | . |
| 2001-11-23 | 387.11 |
| 2001-11-26 | 430.76 |
| 2001-11-27 | 416.18 |
| 2001-11-28 | 385.71 |
| 2001-11-29 | 394.76 |
| 2001-11-30 | 412.93 |
| 2001-12-03 | 416.95 |
| 2001-12-04 | 412.37 |
| 2001-12-05 | 425.43 |
| 2001-12-06 | 418.35 |
| 2001-12-07 | 423.29 |
| 2001-12-10 | 401.43 |
| 2001-12-11 | 406.13 |
| 2001-12-12 | 413.61 |
| 2001-12-13 | 418.72 |
| 2001-12-14 | 409.21 |
| 2001-12-17 | 394.70 |
| 2001-12-18 | 388.58 |
| 2001-12-19 | 392.04 |
| 2001-12-20 | 404.04 |
| 2001-12-21 | 395.91 |
| 2001-12-24 | 394.42 |
| 2001-12-25 | . |
| 2001-12-26 | 396.91 |
| 2001-12-27 | 414.68 |
| 2001-12-28 | 432.32 |
| 2001-12-31 | 435.41 |
| 2002-01-01 | . |
| 2002-01-02 | 448.18 |
| 2002-01-03 | 460.62 |
| 2002-01-04 | 483.88 |
| 2002-01-07 | 503.15 |
| 2002-01-08 | 474.57 |
| 2002-01-09 | 494.50 |
| 2002-01-10 | 476.61 |
| 2002-01-11 | 467.83 |
| 2002-01-14 | 470.18 |
| 2002-01-15 | 448.30 |
| 2002-01-16 | 450.04 |
| 2002-01-17 | 456.41 |
| 2002-01-18 | 455.98 |
| 2002-01-21 | . |
| 2002-01-22 | 466.42 |
| 2002-01-23 | 472.13 |
| 2002-01-24 | 488.59 |
| 2002-01-25 | 505.17 |
| 2002-01-28 | 514.16 |
| 2002-01-29 | 502.01 |
| 2002-01-30 | 484.53 |
| 2002-01-31 | 480.08 |
| 2002-02-01 | 471.39 |
| 2002-02-04 | 461.94 |
| 2002-02-05 | 468.89 |
| 2002-02-06 | 461.56 |
| 2002-02-07 | 453.42 |
| 2002-02-08 | 459.13 |
| 2002-02-11 | 457.48 |
| 2002-02-12 | 457.48 |
| 2002-02-13 | 457.48 |
| 2002-02-14 | 500.73 |
| 2002-02-15 | 493.35 |
| 2002-02-18 | . |
| 2002-02-19 | 475.11 |
| 2002-02-20 | 465.88 |
| 2002-02-21 | 472.29 |
| 2002-02-22 | 468.48 |
| 2002-02-25 | 470.03 |
| 2002-02-26 | 471.98 |
| 2002-02-27 | 481.30 |
| 2002-02-28 | 493.01 |
| 2002-03-01 | 492.99 |
| 2002-03-04 | 490.37 |
| 2002-03-05 | 495.30 |
| 2002-03-06 | 491.40 |
| 2002-03-07 | 483.96 |
| 2002-03-08 | 476.70 |
| 2002-03-11 | 469.56 |
| 2002-03-12 | 479.77 |
| 2002-03-13 | 487.44 |
| 2002-03-14 | 493.93 |
| 2002-03-15 | 503.01 |
| 2002-03-18 | 505.00 |
| 2002-03-19 | 517.92 |
| 2002-03-20 | 517.46 |
| 2002-03-21 | 508.40 |
| 2002-03-22 | 513.60 |
| 2002-03-25 | 503.45 |
| 2002-03-26 | 493.24 |
| 2002-03-27 | 498.83 |
| 2002-03-28 | 494.87 |
| 2002-03-29 | . |
| 2002-04-01 | 482.51 |
| 2002-04-02 | 486.38 |
| 2002-04-03 | 499.90 |
| 2002-04-04 | 517.54 |
| 2002-04-05 | 517.09 |
| 2002-04-08 | 513.19 |
| 2002-04-09 | 500.11 |
| 2002-04-10 | 486.30 |
| 2002-04-11 | 496.52 |
| 2002-04-12 | 510.03 |
| 2002-04-15 | 515.66 |
| 2002-04-16 | 515.73 |
| 2002-04-17 | 530.96 |
| 2002-04-18 | 549.14 |
| 2002-04-19 | 554.69 |
| 2002-04-22 | 555.29 |
| 2002-04-23 | 552.24 |
| 2002-04-24 | 546.78 |
| 2002-04-25 | 520.06 |
| 2002-04-26 | 514.30 |
| 2002-04-29 | 501.48 |
| 2002-04-30 | 502.87 |
| 2002-05-01 | 502.87 |
| 2002-05-02 | 525.33 |
| 2002-05-03 | 532.09 |
| 2002-05-06 | 513.32 |
| 2002-05-07 | 508.21 |
| 2002-05-08 | 519.81 |
| 2002-05-09 | 519.53 |
| 2002-05-10 | 522.13 |
| 2002-05-13 | 520.98 |
| 2002-05-14 | 519.38 |
| 2002-05-15 | 540.04 |
| 2002-05-16 | 540.23 |
| 2002-05-17 | 547.96 |
| 2002-05-20 | 547.58 |
| 2002-05-21 | 533.49 |
| 2002-05-22 | 567.53 |
| 2002-05-23 | 559.56 |
| 2002-05-24 | 567.37 |
| 2002-05-27 | . |
| 2002-05-28 | 568.38 |
| 2002-05-29 | 562.16 |
| 2002-05-30 | 553.23 |
| 2002-05-31 | 533.11 |
| 2002-06-03 | 541.55 |
| 2002-06-04 | 542.98 |
| 2002-06-05 | 529.67 |
| 2002-06-06 | 529.67 |
| 2002-06-07 | 528.51 |
| 2002-06-10 | 533.68 |
| 2002-06-11 | 529.18 |
| 2002-06-12 | 532.95 |
| 2002-06-13 | 532.95 |
| 2002-06-14 | 532.36 |
| 2002-06-17 | 525.88 |
| 2002-06-18 | 522.50 |
| 2002-06-19 | 510.70 |
| 2002-06-20 | 508.61 |
| 2002-06-21 | 505.98 |
| 2002-06-24 | 509.70 |
| 2002-06-25 | 501.12 |
| 2002-06-26 | 475.43 |
| 2002-06-27 | 479.82 |
| 2002-06-28 | 496.88 |
| 2002-07-01 | 497.60 |
| 2002-07-02 | 497.12 |
| 2002-07-03 | 502.32 |
| 2002-07-04 | . |
| 2002-07-05 | 522.12 |
| 2002-07-08 | 523.37 |
| 2002-07-09 | 545.94 |
| 2002-07-10 | 551.01 |
| 2002-07-11 | 529.02 |
| 2002-07-12 | 543.67 |
| 2002-07-15 | 536.26 |
| 2002-07-16 | 529.39 |
| 2002-07-17 | 529.39 |
| 2002-07-18 | 527.81 |
| 2002-07-19 | 520.13 |
| 2002-07-22 | 501.14 |
| 2002-07-23 | 516.12 |
| 2002-07-24 | 499.29 |
| 2002-07-25 | 501.94 |
| 2002-07-26 | 479.82 |
| 2002-07-29 | 472.20 |
| 2002-07-30 | 497.83 |
| 2002-07-31 | 494.25 |
| 2002-08-01 | 490.56 |
| 2002-08-02 | 482.20 |
| 2002-08-05 | 454.68 |
| 2002-08-06 | 467.24 |
| 2002-08-07 | 463.22 |
| 2002-08-08 | 460.54 |
| 2002-08-09 | 470.56 |
| 2002-08-12 | 476.43 |
| 2002-08-13 | 485.92 |
| 2002-08-14 | 488.08 |
| 2002-08-15 | 488.08 |
| 2002-08-16 | 491.70 |
| 2002-08-19 | 482.68 |
| 2002-08-20 | 495.27 |
| 2002-08-21 | 510.94 |
| 2002-08-22 | 512.04 |
| 2002-08-23 | 507.80 |
| 2002-08-26 | 505.92 |
| 2002-08-27 | 499.84 |
| 2002-08-28 | 499.94 |
| 2002-08-29 | 500.51 |
| 2002-08-30 | 507.42 |
| 2002-09-02 | . |
| 2002-09-03 | 509.03 |
| 2002-09-04 | 493.99 |
| 2002-09-05 | 493.55 |
| 2002-09-06 | 476.91 |
| 2002-09-09 | 469.50 |
| 2002-09-10 | 479.42 |
| 2002-09-11 | 487.50 |
| 2002-09-12 | 495.16 |
| 2002-09-13 | 476.78 |
| 2002-09-16 | 447.16 |
| 2002-09-17 | 457.02 |
| 2002-09-18 | 443.35 |
| 2002-09-19 | 441.98 |
| 2002-09-20 | 441.98 |
| 2002-09-23 | 422.63 |
| 2002-09-24 | 414.12 |
| 2002-09-25 | 414.77 |
| 2002-09-26 | 414.73 |
| 2002-09-27 | 414.20 |
| 2002-09-30 | 401.26 |
| 2002-10-01 | 407.68 |
| 2002-10-02 | 402.53 |
| 2002-10-03 | 402.53 |
| 2002-10-04 | 392.09 |
| 2002-10-07 | 370.26 |
| 2002-10-08 | 368.27 |
| 2002-10-09 | 359.27 |
| 2002-10-10 | 334.82 |
| 2002-10-11 | 342.31 |
| 2002-10-14 | 370.45 |
| 2002-10-15 | 374.74 |
| 2002-10-16 | 387.66 |
| 2002-10-17 | 401.85 |
| 2002-10-18 | 413.30 |
| 2002-10-21 | 397.18 |
| 2002-10-22 | 380.81 |
| 2002-10-23 | 395.26 |
| 2002-10-24 | 392.63 |
| 2002-10-25 | 385.34 |
| 2002-10-28 | 396.20 |
| 2002-10-29 | 398.98 |
| 2002-10-30 | 389.01 |
| 2002-10-31 | 385.75 |
| 2002-11-01 | 372.26 |
| 2002-11-04 | 383.58 |
| 2002-11-05 | 382.75 |
| 2002-11-06 | 396.17 |
| 2002-11-07 | 400.46 |
| 2002-11-08 | 398.75 |
| 2002-11-11 | 388.82 |
| 2002-11-12 | 383.49 |
| 2002-11-13 | 384.17 |
| 2002-11-14 | 380.59 |
| 2002-11-15 | 390.96 |
| 2002-11-18 | 387.68 |
| 2002-11-19 | 389.92 |
| 2002-11-20 | 393.60 |
| 2002-11-21 | 396.31 |
| 2002-11-22 | 398.41 |
| 2002-11-25 | 401.56 |
| 2002-11-26 | 398.83 |
| 2002-11-27 | 403.11 |
| 2002-11-28 | . |
| 2002-11-29 | 428.80 |
| 2002-12-02 | 429.29 |
| 2002-12-03 | 432.05 |
| 2002-12-04 | 419.52 |
| 2002-12-05 | 420.54 |
| 2002-12-06 | 416.59 |
| 2002-12-09 | 411.50 |
| 2002-12-10 | 408.35 |
| 2002-12-11 | 407.49 |
| 2002-12-12 | 421.84 |
| 2002-12-13 | 425.78 |
| 2002-12-16 | 419.65 |
| 2002-12-17 | 432.61 |
| 2002-12-18 | 434.45 |
| 2002-12-19 | 434.45 |
| 2002-12-20 | 436.33 |
| 2002-12-23 | 422.38 |
| 2002-12-24 | 413.76 |
| 2002-12-25 | . |
| 2002-12-26 | 412.60 |
| 2002-12-27 | 411.93 |
| 2002-12-30 | 394.36 |
| 2002-12-31 | 398.04 |
| 2003-01-01 | . |
| 2003-01-02 | 400.71 |
| 2003-01-03 | 415.70 |
| 2003-01-06 | 420.79 |
| 2003-01-07 | 407.19 |
| 2003-01-08 | 401.36 |
| 2003-01-09 | 391.46 |
| 2003-01-10 | 386.41 |
| 2003-01-13 | 398.05 |
| 2003-01-14 | 410.90 |
| 2003-01-15 | 406.52 |
| 2003-01-16 | 404.46 |
| 2003-01-17 | 398.61 |
| 2003-01-20 | . |
| 2003-01-21 | 397.21 |
| 2003-01-22 | 395.19 |
| 2003-01-23 | 407.25 |
| 2003-01-24 | 398.51 |
| 2003-01-27 | 389.08 |
| 2003-01-28 | 394.58 |
| 2003-01-29 | 389.47 |
| 2003-01-30 | 393.94 |
| 2003-01-31 | 396.02 |
| 2003-02-03 | 395.07 |
| 2003-02-04 | 395.93 |
| 2003-02-05 | 394.39 |
| 2003-02-06 | 392.37 |
| 2003-02-07 | 383.05 |
| 2003-02-10 | 382.39 |
| 2003-02-11 | 377.25 |
| 2003-02-12 | 385.37 |
| 2003-02-13 | 379.25 |
| 2003-02-14 | 377.18 |
| 2003-02-17 | . |
| 2003-02-18 | 399.63 |
| 2003-02-19 | 395.48 |
| 2003-02-20 | 397.91 |
| 2003-02-21 | 396.50 |
| 2003-02-24 | 403.36 |
| 2003-02-25 | 393.17 |
| 2003-02-26 | 389.17 |
| 2003-02-27 | 380.58 |
| 2003-02-28 | 370.58 |
| 2003-03-03 | 379.07 |
| 2003-03-04 | 370.33 |
| 2003-03-05 | 363.04 |
| 2003-03-06 | 356.51 |
| 2003-03-07 | 343.00 |
| 2003-03-10 | 336.18 |
| 2003-03-11 | 327.84 |
| 2003-03-12 | 305.82 |
| 2003-03-13 | 293.69 |
| 2003-03-14 | 298.84 |
| 2003-03-17 | 276.69 |
| 2003-03-18 | 292.37 |
| 2003-03-19 | 298.35 |
| 2003-03-20 | 329.77 |
| 2003-03-21 | 331.47 |
| 2003-03-24 | 322.92 |
| 2003-03-25 | 312.94 |
| 2003-03-26 | 311.61 |
| 2003-03-27 | 304.09 |
| 2003-03-28 | 299.68 |
| 2003-03-31 | 284.02 |
| 2003-04-01 | 286.55 |
| 2003-04-02 | 286.11 |
| 2003-04-03 | 287.75 |
| 2003-04-04 | 304.11 |
| 2003-04-07 | 322.47 |
| 2003-04-08 | 317.33 |
| 2003-04-09 | 307.42 |
| 2003-04-10 | 320.56 |
| 2003-04-11 | 331.15 |
| 2003-04-14 | 339.86 |
| 2003-04-15 | 346.07 |
| 2003-04-16 | 358.04 |
| 2003-04-17 | 354.00 |
| 2003-04-18 | . |
| 2003-04-21 | 354.40 |
| 2003-04-22 | 337.14 |
| 2003-04-23 | 333.09 |
| 2003-04-24 | 330.34 |
| 2003-04-25 | 309.20 |
| 2003-04-28 | 311.66 |
| 2003-04-29 | 337.05 |
| 2003-04-30 | 342.81 |
| 2003-05-01 | 342.74 |
| 2003-05-02 | 337.04 |
| 2003-05-05 | 337.09 |
| 2003-05-06 | 338.39 |
| 2003-05-07 | 349.23 |
| 2003-05-08 | 349.23 |
| 2003-05-09 | 352.58 |
| 2003-05-12 | 359.81 |
| 2003-05-13 | 349.54 |
| 2003-05-14 | 343.49 |
| 2003-05-15 | 345.77 |
| 2003-05-16 | 339.27 |
| 2003-05-19 | 332.79 |
| 2003-05-20 | 331.35 |
| 2003-05-21 | 333.39 |
| 2003-05-22 | 326.66 |
| 2003-05-23 | 333.03 |
| 2003-05-26 | . |
| 2003-05-27 | 332.69 |
| 2003-05-28 | 350.67 |
| 2003-05-29 | 351.99 |
| 2003-05-30 | 363.57 |
| 2003-06-02 | 383.10 |
| 2003-06-03 | 382.84 |
| 2003-06-04 | 385.12 |
| 2003-06-05 | 382.36 |
| 2003-06-06 | 382.36 |
| 2003-06-09 | 384.88 |
| 2003-06-10 | 387.27 |
| 2003-06-11 | 388.10 |
| 2003-06-12 | 393.41 |
| 2003-06-13 | 397.83 |
| 2003-06-16 | 397.78 |
| 2003-06-17 | 416.28 |
| 2003-06-18 | 415.74 |
| 2003-06-19 | 414.18 |
| 2003-06-20 | 414.55 |
| 2003-06-23 | 400.93 |
| 2003-06-24 | 388.08 |
| 2003-06-25 | 392.93 |
| 2003-06-26 | 391.16 |
| 2003-06-27 | 389.37 |
| 2003-06-30 | 383.33 |
| 2003-07-01 | 387.43 |
| 2003-07-02 | 398.48 |
| 2003-07-03 | 400.74 |
| 2003-07-04 | . |
| 2003-07-07 | 417.15 |
| 2003-07-08 | 425.73 |
| 2003-07-09 | 434.22 |
| 2003-07-10 | 429.87 |
| 2003-07-11 | 429.56 |
| 2003-07-14 | 449.15 |
| 2003-07-15 | 443.94 |
| 2003-07-16 | 440.80 |
| 2003-07-17 | 439.86 |
| 2003-07-18 | 423.68 |
| 2003-07-21 | 417.70 |
| 2003-07-22 | 417.61 |
| 2003-07-23 | 419.61 |
| 2003-07-24 | 429.28 |
| 2003-07-25 | 434.46 |
| 2003-07-28 | 436.39 |
| 2003-07-29 | 434.28 |
| 2003-07-30 | 416.99 |
| 2003-07-31 | 412.77 |
| 2003-08-01 | 419.26 |
| 2003-08-04 | 409.13 |
| 2003-08-05 | 407.50 |
| 2003-08-06 | 399.27 |
| 2003-08-07 | 410.50 |
| 2003-08-08 | 408.82 |
| 2003-08-11 | 405.59 |
| 2003-08-12 | 404.56 |
| 2003-08-13 | 411.84 |
| 2003-08-14 | 418.59 |
| 2003-08-15 | 418.59 |
| 2003-08-18 | 423.34 |
| 2003-08-19 | 430.17 |
| 2003-08-20 | 431.89 |
| 2003-08-21 | 454.60 |
| 2003-08-22 | 458.78 |
| 2003-08-25 | 460.63 |
| 2003-08-26 | 451.31 |
| 2003-08-27 | 450.82 |
| 2003-08-28 | 448.74 |
| 2003-08-29 | 464.93 |
| 2003-09-01 | . |
| 2003-09-02 | 476.41 |
| 2003-09-03 | 485.75 |
| 2003-09-04 | 481.42 |
| 2003-09-05 | 465.16 |
| 2003-09-08 | 459.61 |
| 2003-09-09 | 466.21 |
| 2003-09-10 | 466.21 |
| 2003-09-11 | 466.21 |
| 2003-09-12 | 466.21 |
| 2003-09-15 | 466.36 |
| 2003-09-16 | 467.23 |
| 2003-09-17 | 463.78 |
| 2003-09-18 | 453.65 |
| 2003-09-19 | 450.04 |
| 2003-09-22 | 443.33 |
| 2003-09-23 | 452.10 |
| 2003-09-24 | 454.98 |
| 2003-09-25 | 445.04 |
| 2003-09-26 | 426.82 |
| 2003-09-29 | 421.48 |
| 2003-09-30 | 420.73 |
| 2003-10-01 | 419.20 |
| 2003-10-02 | 428.20 |
| 2003-10-03 | 428.57 |
| 2003-10-06 | 430.78 |
| 2003-10-07 | 432.18 |
| 2003-10-08 | 433.67 |
| 2003-10-09 | 453.26 |
| 2003-10-10 | 479.67 |
| 2003-10-13 | 477.24 |
| 2003-10-14 | 467.38 |
| 2003-10-15 | 462.15 |
| 2003-10-16 | 458.41 |
| 2003-10-17 | 451.11 |
| 2003-10-20 | 459.20 |
| 2003-10-21 | 459.79 |
| 2003-10-22 | 450.17 |
| 2003-10-23 | 437.18 |
| 2003-10-24 | 439.28 |
| 2003-10-27 | 445.75 |
| 2003-10-28 | 458.87 |
| 2003-10-29 | 468.59 |
| 2003-10-30 | 470.56 |
| 2003-10-31 | 459.50 |
| 2003-11-03 | 470.17 |
| 2003-11-04 | 472.37 |
| 2003-11-05 | 490.08 |
| 2003-11-06 | 475.81 |
| 2003-11-07 | 489.21 |
| 2003-11-10 | 491.38 |
| 2003-11-11 | 480.86 |
| 2003-11-12 | 492.96 |
| 2003-11-13 | 515.26 |
| 2003-11-14 | 514.93 |
| 2003-11-17 | 496.61 |
| 2003-11-18 | 499.27 |
| 2003-11-19 | 469.97 |
| 2003-11-20 | 457.23 |
| 2003-11-21 | 452.62 |
| 2003-11-24 | 430.86 |
| 2003-11-25 | 445.64 |
| 2003-11-26 | 457.16 |
| 2003-11-27 | . |
| 2003-11-28 | 463.49 |
| 2003-12-01 | 472.91 |
| 2003-12-02 | 466.84 |
| 2003-12-03 | 471.14 |
| 2003-12-04 | 474.89 |
| 2003-12-05 | 461.52 |
| 2003-12-08 | 457.23 |
| 2003-12-09 | 463.43 |
| 2003-12-10 | 463.10 |
| 2003-12-11 | 458.80 |
| 2003-12-12 | 475.78 |
| 2003-12-15 | 485.70 |
| 2003-12-16 | 463.32 |
| 2003-12-17 | 459.48 |
| 2003-12-18 | 469.56 |
| 2003-12-19 | 471.13 |
| 2003-12-22 | 466.33 |
| 2003-12-23 | 462.58 |
| 2003-12-24 | 457.68 |
| 2003-12-25 | . |
| 2003-12-26 | 454.11 |
| 2003-12-29 | 467.10 |
| 2003-12-30 | 478.56 |
| 2003-12-31 | 480.91 |
| 2004-01-01 | . |
| 2004-01-02 | 486.70 |
| 2004-01-05 | 491.31 |
| 2004-01-06 | 491.23 |
| 2004-01-07 | 496.56 |
| 2004-01-08 | 486.52 |
| 2004-01-09 | 502.93 |
| 2004-01-12 | 526.81 |
| 2004-01-13 | 517.98 |
| 2004-01-14 | 518.81 |
| 2004-01-15 | 514.06 |
| 2004-01-16 | 511.01 |
| 2004-01-19 | . |
| 2004-01-20 | 526.57 |
| 2004-01-21 | 526.35 |
| 2004-01-22 | 526.35 |
| 2004-01-23 | 528.13 |
| 2004-01-26 | 527.81 |
| 2004-01-27 | 519.32 |
| 2004-01-28 | 521.88 |
| 2004-01-29 | 519.11 |
| 2004-01-30 | 520.15 |
| 2004-02-02 | 518.27 |
| 2004-02-03 | 511.57 |
| 2004-02-04 | 502.47 |
| 2004-02-05 | 507.17 |
| 2004-02-06 | 503.79 |
| 2004-02-09 | 523.02 |
| 2004-02-10 | 530.69 |
| 2004-02-11 | 536.15 |
| 2004-02-12 | 545.02 |
| 2004-02-13 | 556.55 |
| 2004-02-16 | . |
| 2004-02-17 | 557.61 |
| 2004-02-18 | 553.59 |
| 2004-02-19 | 560.83 |
| 2004-02-20 | 563.41 |
| 2004-02-23 | 549.92 |
| 2004-02-24 | 552.38 |
| 2004-02-25 | 565.33 |
| 2004-02-26 | 563.73 |
| 2004-02-27 | 561.60 |
| 2004-03-01 | 561.60 |
| 2004-03-02 | 570.10 |
| 2004-03-03 | 565.71 |
| 2004-03-04 | 581.05 |
| 2004-03-05 | 579.97 |
| 2004-03-08 | 584.11 |
| 2004-03-09 | 576.38 |
| 2004-03-10 | 557.52 |
| 2004-03-11 | 550.58 |
| 2004-03-12 | 528.40 |
| 2004-03-15 | 534.10 |
| 2004-03-16 | 528.39 |
| 2004-03-17 | 551.31 |
| 2004-03-18 | 560.86 |
| 2004-03-19 | 569.02 |
| 2004-03-22 | 548.58 |
| 2004-03-23 | 553.79 |
| 2004-03-24 | 557.59 |
| 2004-03-25 | 551.58 |
| 2004-03-26 | 555.45 |
| 2004-03-29 | 554.90 |
| 2004-03-30 | 554.73 |
| 2004-03-31 | 559.91 |
| 2004-04-01 | 559.20 |
| 2004-04-02 | 565.21 |
| 2004-04-05 | 565.21 |
| 2004-04-06 | 579.15 |
| 2004-04-07 | 579.64 |
| 2004-04-08 | 583.93 |
| 2004-04-09 | . |
| 2004-04-12 | 586.91 |
| 2004-04-13 | 580.42 |
| 2004-04-14 | 569.24 |
| 2004-04-15 | 571.21 |
| 2004-04-16 | 550.78 |
| 2004-04-19 | 549.64 |
| 2004-04-20 | 567.78 |
| 2004-04-21 | 575.97 |
| 2004-04-22 | 572.60 |
| 2004-04-23 | 588.95 |
| 2004-04-26 | 582.18 |
| 2004-04-27 | 579.76 |
| 2004-04-28 | 566.65 |
| 2004-04-29 | 546.15 |
| 2004-04-30 | 525.85 |
| 2004-05-03 | 540.33 |
| 2004-05-04 | 538.90 |
| 2004-05-05 | 540.52 |
| 2004-05-06 | 520.07 |
| 2004-05-07 | 506.93 |
| 2004-05-10 | 460.52 |
| 2004-05-11 | 471.41 |
| 2004-05-12 | 498.48 |
| 2004-05-13 | 474.61 |
| 2004-05-14 | 449.49 |
| 2004-05-17 | 422.30 |
| 2004-05-18 | 432.34 |
| 2004-05-19 | 462.25 |
| 2004-05-20 | 451.31 |
| 2004-05-21 | 463.58 |
| 2004-05-24 | 470.93 |
| 2004-05-25 | 462.69 |
| 2004-05-26 | 462.30 |
| 2004-05-27 | 475.11 |
| 2004-05-28 | 489.34 |
| 2004-05-31 | . |
| 2004-06-01 | 487.86 |
| 2004-06-02 | 476.83 |
| 2004-06-03 | 458.61 |
| 2004-06-04 | 461.70 |
| 2004-06-07 | 483.95 |
| 2004-06-08 | 480.43 |
| 2004-06-09 | 471.87 |
| 2004-06-10 | 458.19 |
| 2004-06-11 | . |
| 2004-06-14 | 431.37 |
| 2004-06-15 | 441.91 |
| 2004-06-16 | 445.44 |
| 2004-06-17 | 448.22 |
| 2004-06-18 | 427.48 |
| 2004-06-21 | 435.27 |
| 2004-06-22 | 429.50 |
| 2004-06-23 | 420.17 |
| 2004-06-24 | 437.11 |
| 2004-06-25 | 455.40 |
| 2004-06-28 | 454.73 |
| 2004-06-29 | 457.84 |
| 2004-06-30 | 461.88 |
| 2004-07-01 | 463.82 |
| 2004-07-02 | 450.16 |
| 2004-07-05 | . |
| 2004-07-06 | 452.90 |
| 2004-07-07 | 453.37 |
| 2004-07-08 | 445.55 |
| 2004-07-09 | 444.68 |
| 2004-07-12 | 441.99 |
| 2004-07-13 | 438.77 |
| 2004-07-14 | 428.98 |
| 2004-07-15 | 420.89 |
| 2004-07-16 | 419.25 |
| 2004-07-19 | 425.28 |
| 2004-07-20 | 414.08 |
| 2004-07-21 | 427.26 |
| 2004-07-22 | 424.09 |
| 2004-07-23 | 418.95 |
| 2004-07-26 | 421.21 |
| 2004-07-27 | 418.68 |
| 2004-07-28 | 427.20 |
| 2004-07-29 | 416.27 |
| 2004-07-30 | 421.49 |
| 2004-08-02 | 419.77 |
| 2004-08-03 | 428.04 |
| 2004-08-04 | 431.34 |
| 2004-08-05 | 442.53 |
| 2004-08-06 | 432.06 |
| 2004-08-09 | 443.95 |
| 2004-08-10 | 453.73 |
| 2004-08-11 | 468.58 |
| 2004-08-12 | 476.00 |
| 2004-08-13 | 481.57 |
| 2004-08-16 | 482.29 |
| 2004-08-17 | 476.62 |
| 2004-08-18 | 476.65 |
| 2004-08-19 | 486.64 |
| 2004-08-20 | 485.06 |
| 2004-08-23 | 483.77 |
| 2004-08-24 | 480.20 |
| 2004-08-25 | 492.13 |
| 2004-08-26 | 495.68 |
| 2004-08-27 | 489.90 |
| 2004-08-30 | 484.84 |
| 2004-08-31 | 481.87 |
| 2004-09-01 | 497.48 |
| 2004-09-02 | 513.64 |
| 2004-09-03 | 512.51 |
| 2004-09-06 | . |
| 2004-09-07 | 506.86 |
| 2004-09-08 | 503.14 |
| 2004-09-09 | 503.34 |
| 2004-09-10 | 507.85 |
| 2004-09-13 | 514.87 |
| 2004-09-14 | 516.11 |
| 2004-09-15 | 507.22 |
| 2004-09-16 | 511.78 |
| 2004-09-17 | 505.34 |
| 2004-09-20 | 505.65 |
| 2004-09-21 | 510.49 |
| 2004-09-22 | 496.14 |
| 2004-09-23 | 495.46 |
| 2004-09-24 | 495.10 |
| 2004-09-27 | 495.10 |
| 2004-09-28 | 495.10 |
| 2004-09-29 | 493.81 |
| 2004-09-30 | 492.04 |
| 2004-10-01 | 502.26 |
| 2004-10-04 | 528.22 |
| 2004-10-05 | 533.46 |
| 2004-10-06 | 533.02 |
| 2004-10-07 | 532.18 |
| 2004-10-08 | 536.74 |
| 2004-10-11 | 538.81 |
| 2004-10-12 | 521.60 |
| 2004-10-13 | 519.65 |
| 2004-10-14 | 511.23 |
| 2004-10-15 | 503.44 |
| 2004-10-18 | 513.59 |
| 2004-10-19 | 522.82 |
| 2004-10-20 | 508.22 |
| 2004-10-21 | 499.11 |
| 2004-10-22 | 503.10 |
| 2004-10-25 | 490.59 |
| 2004-10-26 | 494.42 |
| 2004-10-27 | 495.98 |
| 2004-10-28 | 510.47 |
| 2004-10-29 | 518.59 |
| 2004-11-01 | 527.09 |
| 2004-11-02 | 538.95 |
| 2004-11-03 | 545.51 |
| 2004-11-04 | 537.78 |
| 2004-11-05 | 540.89 |
| 2004-11-08 | 532.01 |
| 2004-11-09 | 532.29 |
| 2004-11-10 | 546.61 |
| 2004-11-11 | 549.06 |
| 2004-11-12 | 564.48 |
| 2004-11-15 | 574.49 |
| 2004-11-16 | 570.15 |
| 2004-11-17 | 582.92 |
| 2004-11-18 | 579.45 |
| 2004-11-19 | 565.69 |
| 2004-11-22 | 556.56 |
| 2004-11-23 | 566.75 |
| 2004-11-24 | 576.96 |
| 2004-11-25 | . |
| 2004-11-26 | 570.01 |
| 2004-11-29 | 574.21 |
| 2004-11-30 | 583.91 |
| 2004-12-01 | 579.32 |
| 2004-12-02 | 591.42 |
| 2004-12-03 | 586.87 |
| 2004-12-06 | 585.87 |
| 2004-12-07 | 582.11 |
| 2004-12-08 | 575.57 |
| 2004-12-09 | 569.40 |
| 2004-12-10 | 545.90 |
| 2004-12-13 | 550.43 |
| 2004-12-14 | 555.32 |
| 2004-12-15 | 564.79 |
| 2004-12-16 | 565.24 |
| 2004-12-17 | 563.93 |
| 2004-12-20 | 564.30 |
| 2004-12-21 | 565.12 |
| 2004-12-22 | 573.05 |
| 2004-12-23 | 576.11 |
| 2004-12-24 | . |
| 2004-12-27 | 581.61 |
| 2004-12-28 | 586.08 |
| 2004-12-29 | 606.05 |
| 2004-12-30 | 614.27 |
| 2004-12-31 | 618.01 |
| 2005-01-03 | 624.77 |
| 2005-01-04 | 626.78 |
| 2005-01-05 | 619.66 |
| 2005-01-06 | 601.63 |
| 2005-01-07 | 600.22 |
| 2005-01-10 | 601.05 |
| 2005-01-11 | 616.19 |
| 2005-01-12 | 616.46 |
| 2005-01-13 | 626.08 |
| 2005-01-14 | 635.26 |
| 2005-01-17 | . |
| 2005-01-18 | 650.75 |
| 2005-01-19 | 650.65 |
| 2005-01-20 | 640.90 |
| 2005-01-21 | 644.07 |
| 2005-01-24 | 652.80 |
| 2005-01-25 | 654.34 |
| 2005-01-26 | 662.98 |
| 2005-01-27 | 667.83 |
#2005-01-28| 666.96
#2005-01-31| 669.52
#2005-02-01| 663.88
#2005-02-02| 660.39
#2005-02-03| 674.66
#2005-02-04| 677.99
#2005-02-07| 687.60
#2005-02-08| 687.77
#2005-02-09| 687.77
#2005-02-10| 679.00
#2005-02-11| 691.23
#2005-02-14| 701.08
#2005-02-15| 699.25
#2005-02-16| 694.08
#2005-02-17| 689.43
#2005-02-18| 700.08
#2005-02-21| .
#2005-02-22| 696.29
#2005-02-23| 688.89
#2005-02-24| 701.06
#2005-02-25| 705.35
#2005-02-28| 732.94
#2005-03-01| 735.86
#2005-03-02| 732.11
#2005-03-03| 737.12
#2005-03-04| 747.00
#2005-03-07| 750.94
#2005-03-08| 749.72
#2005-03-09| 756.41
#2005-03-10| 745.24
#2005-03-11| 763.93
#2005-03-14| 763.56
#2005-03-15| 738.55
#2005-03-16| 745.83
#2005-03-17| 735.39
#2005-03-18| 726.88
#2005-03-21| 730.26
#2005-03-22| 723.94
#2005-03-23| 711.66
#2005-03-24| 697.28
#2005-03-25| .
#2005-03-28| 714.04
#2005-03-29| 693.24
#2005-03-30| 686.62
#2005-03-31| 703.08
#2005-04-01| 719.29
#2005-04-04| 714.25
#2005-04-05| 714.25
#2005-04-06| 716.42
#2005-04-07| 726.30
#2005-04-08| 723.66
#2005-04-11| 716.51
#2005-04-12| 708.20
#2005-04-13| 706.09
#2005-04-14| 683.67
#2005-04-15| 679.10
#2005-04-18| 672.17
#2005-04-19| 682.06
#2005-04-20| 691.38
#2005-04-21| 691.78
#2005-04-22| 695.83
#2005-04-25| 695.37
#2005-04-26| 694.60
#2005-04-27| 676.84
#2005-04-28| 663.65
#2005-04-29| 661.24
#2005-05-02| 662.53
#2005-05-03| 655.35
#2005-05-04| 666.44
#2005-05-05| 666.44
#2005-05-06| 673.65
#2005-05-09| 666.91
#2005-05-10| 665.25
#2005-05-11| 652.23
#2005-05-12| 651.16
#2005-05-13| 653.39
#2005-05-16| 656.48
#2005-05-17| 659.81
#2005-05-18| 665.94
#2005-05-19| 681.34
#2005-05-20| 685.82
#2005-05-23| 682.08
#2005-05-24| 686.97
#2005-05-25| 678.48
#2005-05-26| 683.68
#2005-05-27| 695.29
#2005-05-30| .
#2005-05-31| 690.94
#2005-06-01| 688.41
#2005-06-02| 692.07
#2005-06-03| 698.68
#2005-06-06| 698.68
#2005-06-07| 699.68
#2005-06-08| 705.28
#2005-06-09| 719.44
#2005-06-10| 720.90
#2005-06-13| 722.15
#2005-06-14| 717.67
#2005-06-15| 734.65
#2005-06-16| 722.08
#2005-06-17| 729.68
#2005-06-20| 723.87
#2005-06-21| 726.37
#2005-06-22| 740.49
#2005-06-23| 748.10
#2005-06-24| 737.92
#2005-06-27| 732.26
#2005-06-28| 729.61
#2005-06-29| 730.39
#2005-06-30| 730.03
#2005-07-01| 743.06
#2005-07-04| .
#2005-07-05| 732.79
#2005-07-06| 727.66
#2005-07-07| 724.61
#2005-07-08| 722.09
#2005-07-11| 742.72
#2005-07-12| 758.74
#2005-07-13| 768.52
#2005-07-14| 789.02
#2005-07-15| 774.58
#2005-07-18| 778.22
#2005-07-19| 787.63
#2005-07-20| 788.45
#2005-07-21| 779.92
#2005-07-22| 791.55
#2005-07-25| 816.23
#2005-07-26| 827.04
#2005-07-27| 828.02
#2005-07-28| 840.39
#2005-07-29| 855.22
#2005-08-01| 863.51
#2005-08-02| 869.99
#2005-08-03| 862.83
#2005-08-04| 847.46
#2005-08-05| 825.79
#2005-08-08| 823.70
#2005-08-09| 847.64
#2005-08-10| 862.17
#2005-08-11| 876.37
#2005-08-12| 871.95
#2005-08-15| 871.95
#2005-08-16| 862.98
#2005-08-17| 862.41
#2005-08-18| 836.52
#2005-08-19| 834.22
#2005-08-22| 868.42
#2005-08-23| 874.31
#2005-08-24| 844.87
#2005-08-25| 848.92
#2005-08-26| 827.64
#2005-08-29| 806.00
#2005-08-30| 812.38
#2005-08-31| 820.49
#2005-09-01| 854.50
#2005-09-02| 859.25
#2005-09-05| .
#2005-09-06| 859.60
#2005-09-07| 878.18
#2005-09-08| 879.22
#2005-09-09| 893.80
#2005-09-12| 911.46
#2005-09-13| 912.71
#2005-09-14| 933.62
#2005-09-15| 933.37
#2005-09-16| 934.53
#2005-09-19| 935.43
#2005-09-20| 962.25
#2005-09-21| 971.78
#2005-09-22| 980.83
#2005-09-23| 946.16
#2005-09-26| 981.58
#2005-09-27| 992.00
#2005-09-28|1020.79
#2005-09-29|1023.70
#2005-09-30| 989.02
#2005-10-03| 987.12
#2005-10-04|1025.68
#2005-10-05|1003.14
#2005-10-06| 965.71
#2005-10-07| 958.21
#2005-10-10|1000.25
#2005-10-11|1033.82
#2005-10-12| 998.74
#2005-10-13| 964.58
#2005-10-14| 956.64
#2005-10-17| 931.69
#2005-10-18| 953.12
#2005-10-19| 924.56
#2005-10-20| 929.20
#2005-10-21| 954.50
#2005-10-24| 953.54
#2005-10-25| 960.14
#2005-10-26| 976.10
#2005-10-27| 970.08
#2005-10-28| 933.54
#2005-10-31| 954.73
#2005-11-01|1017.89
#2005-11-02|1038.37
#2005-11-03|1032.61
#2005-11-04|1020.51
#2005-11-07|1017.42
#2005-11-08|1042.33
#2005-11-09|1046.62
#2005-11-10|1050.23
#2005-11-11|1081.28
#2005-11-14|1082.01
#2005-11-15|1082.90
#2005-11-16|1103.53
#2005-11-17|1116.46
#2005-11-18|1121.62
#2005-11-21|1107.33
#2005-11-22|1072.74
#2005-11-23|1138.93
#2005-11-24| .
#2005-11-25|1148.91
#2005-11-28|1146.86
#2005-11-29|1123.88
#2005-11-30|1150.88
#2005-12-01|1142.68
#2005-12-02|1133.13
#2005-12-05|1147.14
#2005-12-06|1164.16
#2005-12-07|1187.33
#2005-12-08|1193.18
#2005-12-09|1184.53
#2005-12-12|1234.27
#2005-12-13|1249.54
#2005-12-14|1257.14
#2005-12-15|1271.91
#2005-12-16|1252.21
#2005-12-19|1276.28
#2005-12-20|1270.21
#2005-12-21|1285.33
#2005-12-22|1267.32
#2005-12-23|1263.97
#2005-12-26| .
#2005-12-27|1273.92
#2005-12-28|1294.26
#2005-12-29|1311.07
#2005-12-30|1310.61
#2006-01-02| .
#2006-01-03|1324.74
#2006-01-04|1327.02
#2006-01-05|1336.61
#2006-01-06|1355.35
#2006-01-09|1364.12
#2006-01-10|1328.00
#2006-01-11|1308.34
#2006-01-12|1323.94
#2006-01-13|1328.84
#2006-01-16| .
#2006-01-17|1273.18
#2006-01-18|1221.05
#2006-01-19|1230.91
#2006-01-20|1195.16
#2006-01-23|1179.45
#2006-01-24|1238.53
#2006-01-25|1275.34
#2006-01-26|1283.74
#2006-01-27|1323.79
#2006-01-30|1323.79
#2006-01-31|1340.16
#2006-02-01|1313.70
#2006-02-02|1288.16
#2006-02-03|1235.01
#2006-02-06|1260.17
#2006-02-07|1235.26
#2006-02-08|1205.19
#2006-02-09|1236.07
#2006-02-10|1269.37
#2006-02-13|1243.59
#2006-02-14|1263.09
#2006-02-15|1236.33
#2006-02-16|1256.58
#2006-02-17|1288.16
#2006-02-20| .
#2006-02-21|1292.14
#2006-02-22|1272.51
#2006-02-23|1298.15
#2006-02-24|1292.36
#2006-02-27|1298.96
#2006-02-28|1292.94
#2006-03-01|1292.94
#2006-03-02|1290.20
#2006-03-03|1253.41
#2006-03-06|1264.06
#2006-03-07|1240.07
#2006-03-08|1233.61
#2006-03-09|1229.99
#2006-03-10|1235.95
#2006-03-13|1264.04
#2006-03-14|1262.77
#2006-03-15|1278.06
#2006-03-16|1274.70
#2006-03-17|1281.73
#2006-03-20|1303.00
#2006-03-21|1295.21
#2006-03-22|1273.54
#2006-03-23|1292.40
#2006-03-24|1308.62
#2006-03-27|1324.81
#2006-03-28|1312.17
#2006-03-29|1305.33
#2006-03-30|1318.19
#2006-03-31|1360.66
#2006-04-03|1397.21
#2006-04-04|1404.92
#2006-04-05|1415.45
#2006-04-06|1427.37
#2006-04-07|1445.89
#2006-04-10|1436.31
#2006-04-11|1410.67
#2006-04-12|1394.56
#2006-04-13|1415.95
#2006-04-14| .
#2006-04-17|1441.30
#2006-04-18|1440.85
#2006-04-19|1463.25
#2006-04-20|1447.88
#2006-04-21|1465.94
#2006-04-24|1454.88
#2006-04-25|1457.43
#2006-04-26|1492.75
#2006-04-27|1506.65
#2006-04-28|1482.11
#2006-05-01|1482.19
#2006-05-02|1531.58
#2006-05-03|1550.53
#2006-05-04|1525.45
#2006-05-05|1525.45
#2006-05-08|1569.29
#2006-05-09|1556.39
#2006-05-10|1550.52
#2006-05-11|1552.14
#2006-05-12|1527.20
#2006-05-15|1465.04
#2006-05-16|1435.08
#2006-05-17|1477.91
#2006-05-18|1416.18
#2006-05-19|1418.73
#2006-05-22|1361.25
#2006-05-23|1361.10
#2006-05-24|1361.38
#2006-05-25|1307.43
#2006-05-26|1357.54
#2006-05-29| .
#2006-05-30|1353.06
#2006-05-31|1353.20
#2006-06-01|1318.63
#2006-06-02|1343.90
#2006-06-05|1331.75
#2006-06-06|1331.82
#2006-06-07|1274.98
#2006-06-08|1225.72
#2006-06-09|1237.03
#2006-06-12|1239.85
#2006-06-13|1205.40
#2006-06-14|1237.12
#2006-06-15|1235.35
#2006-06-16|1286.19
#2006-06-19|1264.24
#2006-06-20|1243.89
#2006-06-21|1241.24
#2006-06-22|1264.53
#2006-06-23|1246.53
#2006-06-26|1240.14
#2006-06-27|1258.64
#2006-06-28|1240.93
#2006-06-29|1271.91
#2006-06-30|1325.75
#2006-07-03|1338.85
#2006-07-04| .
#2006-07-05|1322.95
#2006-07-06|1295.35
#2006-07-07|1310.89
#2006-07-10|1348.85
#2006-07-11|1344.70
#2006-07-12|1338.26
#2006-07-13|1329.09
#2006-07-14|1295.68
#2006-07-17|1295.68
#2006-07-18|1256.24
#2006-07-19|1256.22
#2006-07-20|1326.53
#2006-07-21|1325.41
#2006-07-24|1326.70
#2006-07-25|1344.01
#2006-07-26|1347.45
#2006-07-27|1386.60
#2006-07-28|1382.50
#2006-07-31|1371.67
#2006-08-01|1332.36
#2006-08-02|1331.51
#2006-08-03|1314.45
#2006-08-04|1334.45
#2006-08-07|1316.03
#2006-08-08|1340.13
#2006-08-09|1348.29
#2006-08-10|1338.63
#2006-08-11|1323.53
#2006-08-14|1318.96
#2006-08-15|1319.03
#2006-08-16|1350.96
#2006-08-17|1360.83
#2006-08-18|1353.07
#2006-08-21|1339.80
#2006-08-22|1352.95
#2006-08-23|1342.32
#2006-08-24|1320.48
#2006-08-25|1322.42
#2006-08-28|1313.74
#2006-08-29|1323.21
#2006-08-30|1320.92
#2006-08-31|1331.90
#2006-09-01|1331.91
#2006-09-04| .
#2006-09-05|1351.45
#2006-09-06|1358.72
#2006-09-07|1351.18
#2006-09-08|1349.36
#2006-09-11|1327.75
#2006-09-12|1313.57
#2006-09-13|1310.12
#2006-09-14|1331.19
#2006-09-15|1324.87
#2006-09-18|1336.54
#2006-09-19|1346.05
#2006-09-20|1336.50
#2006-09-21|1339.91
#2006-09-22|1320.51
#2006-09-25|1333.17
#2006-09-26|1320.88
#2006-09-27|1353.12
#2006-09-28|1360.92
#2006-09-29|1354.61
#2006-10-02|1352.95
#2006-10-03|1353.02
#2006-10-04|1339.16
#2006-10-05|1338.73
#2006-10-06|1339.23
#2006-10-09|1297.30
#2006-10-10|1315.38
#2006-10-11|1324.21
#2006-10-12|1320.42
#2006-10-13|1340.34
#2006-10-16|1353.63
#2006-10-17|1351.62
#2006-10-18|1357.71
#2006-10-19|1363.47
#2006-10-20|1376.17
#2006-10-23|1365.89
#2006-10-24|1367.18
#2006-10-25|1363.84
#2006-10-26|1374.34
#2006-10-27|1388.48
#2006-10-30|1374.55
#2006-10-31|1369.45
#2006-11-01|1372.53
#2006-11-02|1390.00
#2006-11-03|1391.25
#2006-11-06|1381.82
#2006-11-07|1403.99
#2006-11-08|1400.80
#2006-11-09|1423.96
#2006-11-10|1420.97
#2006-11-13|1432.00
#2006-11-14|1435.37
#2006-11-15|1414.62
#2006-11-16|1399.45
#2006-11-17|1402.14
#2006-11-20|1390.23
#2006-11-21|1388.67
#2006-11-22|1413.51
#2006-11-23| .
#2006-11-24|1410.39
#2006-11-27|1420.15
#2006-11-28|1403.83
#2006-11-29|1414.99
#2006-11-30|1432.53
#2006-12-01|1438.07
#2006-12-04|1433.49
#2006-12-05|1439.22
#2006-12-06|1443.37
#2006-12-07|1445.20
#2006-12-08|1399.41
#2006-12-11|1416.28
#2006-12-12|1407.04
#2006-12-13|1407.32
#2006-12-14|1449.18
#2006-12-15|1459.55
#2006-12-18|1473.83
#2006-12-19|1462.61
#2006-12-20|1489.79
#2006-12-21|1469.90
#2006-12-22|1478.56
#2006-12-25| .
#2006-12-26|1475.72
#2006-12-27|1498.87
#2006-12-28|1513.87
#2006-12-29|1513.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1473.50
#2007-01-04|1439.03
#2007-01-05|1425.22
#2007-01-08|1411.12
#2007-01-09|1429.25
#2007-01-10|1413.23
#2007-01-11|1431.42
#2007-01-12|1456.08
#2007-01-15| .
#2007-01-16|1467.46
#2007-01-17|1478.10
#2007-01-18|1484.36
#2007-01-19|1455.29
#2007-01-22|1451.99
#2007-01-23|1452.58
#2007-01-24|1479.85
#2007-01-25|1474.69
#2007-01-26|1448.65
#2007-01-29|1450.53
#2007-01-30|1465.21
#2007-01-31|1462.86
#2007-02-01|1521.64
#2007-02-02|1595.02
#2007-02-05|1603.58
#2007-02-06|1610.86
#2007-02-07|1602.70
#2007-02-08|1603.69
#2007-02-09|1614.52
#2007-02-12|1576.12
#2007-02-13|1597.60
#2007-02-14|1640.10
#2007-02-15|1679.47
#2007-02-16|1671.17
#2007-02-19| .
#2007-02-20|1666.29
#2007-02-21|1653.52
#2007-02-22|1687.68
#2007-02-23|1705.67
#2007-02-26|1719.87
#2007-02-27|1673.84
#2007-02-28|1601.76
#2007-03-01|1601.76
#2007-03-02|1586.13
#2007-03-05|1522.20
#2007-03-06|1567.10
#2007-03-07|1582.92
#2007-03-08|1595.94
#2007-03-09|1578.49
#2007-03-12|1612.79
#2007-03-13|1594.15
#2007-03-14|1540.46
#2007-03-15|1567.51
#2007-03-16|1565.09
#2007-03-19|1600.53
#2007-03-20|1624.49
#2007-03-21|1635.32
#2007-03-22|1648.34
#2007-03-23|1635.96
#2007-03-26|1618.48
#2007-03-27|1618.34
#2007-03-28|1598.57
#2007-03-29|1598.84
#2007-03-30|1597.82
#2007-04-02|1606.26
#2007-04-03|1611.47
#2007-04-04|1641.94
#2007-04-05|1633.20
#2007-04-06| .
#2007-04-09|1641.67
#2007-04-10|1660.49
#2007-04-11|1675.27
#2007-04-12|1677.42
#2007-04-13|1673.48
#2007-04-16|1677.08
#2007-04-17|1669.06
#2007-04-18|1682.09
#2007-04-19|1659.43
#2007-04-20|1676.84
#2007-04-23|1671.02
#2007-04-24|1641.36
#2007-04-25|1632.68
#2007-04-26|1662.29
#2007-04-27|1656.53
#2007-04-30|1642.57
#2007-05-01|1640.80
#2007-05-02|1654.33
#2007-05-03|1669.54
#2007-05-04|1651.28
#2007-05-07|1634.32
#2007-05-08|1603.95
#2007-05-09|1613.21
#2007-05-10|1617.61
#2007-05-11|1617.61
#2007-05-14|1650.25
#2007-05-15|1650.08
#2007-05-16|1671.01
#2007-05-17|1658.70
#2007-05-18|1644.65
#2007-05-21|1646.38
#2007-05-22|1659.73
#2007-05-23|1657.77
#2007-05-24|1657.77
#2007-05-25|1655.53
#2007-05-28| .
#2007-05-29|1673.56
#2007-05-30|1671.07
#2007-05-31|1700.39
#2007-06-01|1729.20
#2007-06-04|1777.50
#2007-06-05|1781.46
#2007-06-06|1782.90
#2007-06-07|1774.24
#2007-06-08|1730.31
#2007-06-11|1719.11
#2007-06-12|1742.65
#2007-06-13|1746.28
#2007-06-14|1780.84
#2007-06-15|1776.14
#2007-06-18|1830.08
#2007-06-19|1821.27
#2007-06-20|1833.67
#2007-06-21|1848.51
#2007-06-22|1807.47
#2007-06-25|1776.98
#2007-06-26|1769.08
#2007-06-27|1735.58
#2007-06-28|1759.87
#2007-06-29|1755.49
#2007-07-02|1800.15
#2007-07-03|1842.00
#2007-07-04| .
#2007-07-05|1845.67
#2007-07-06|1861.00
#2007-07-09|1880.51
#2007-07-10|1927.44
#2007-07-11|1899.07
#2007-07-12|1926.87
#2007-07-13|1959.59
#2007-07-16|1916.61
#2007-07-17|1917.03
#2007-07-18|1909.75
#2007-07-19|1946.45
#2007-07-20|1982.72
#2007-07-23|2027.53
#2007-07-24|2023.70
#2007-07-25|2041.94
#2007-07-26|2007.93
#2007-07-27|1910.60
#2007-07-30|1905.33
#2007-07-31|1918.63
#2007-08-01|1836.85
#2007-08-02|1814.52
#2007-08-03|1843.28
#2007-08-06|1815.29
#2007-08-07|1821.86
#2007-08-08|1847.68
#2007-08-09|1834.84
#2007-08-10|1732.18
#2007-08-13|1756.39
#2007-08-14|1727.11
#2007-08-15|1727.01
#2007-08-16|1607.49
#2007-08-17|1576.94
#2007-08-20|1668.25
#2007-08-21|1663.67
#2007-08-22|1677.16
#2007-08-23|1695.96
#2007-08-24|1692.81
#2007-08-27|1701.82
#2007-08-28|1707.24
#2007-08-29|1689.11
#2007-08-30|1709.16
#2007-08-31|1737.75
#2007-09-03| .
#2007-09-04|1735.93
#2007-09-05|1728.86
#2007-09-06|1726.39
#2007-09-07|1708.51
#2007-09-10|1675.58
#2007-09-11|1676.73
#2007-09-12|1646.20
#2007-09-13|1657.41
#2007-09-14|1661.39
#2007-09-17|1669.41
#2007-09-18|1639.24
#2007-09-19|1724.86
#2007-09-20|1730.42
#2007-09-21|1727.22
#2007-09-24|1727.22
#2007-09-25|1727.31
#2007-09-26|1727.22
#2007-09-27|1761.00
#2007-09-28|1775.44
#2007-10-01|1827.09
#2007-10-02|1874.03
#2007-10-03|1874.03
#2007-10-04|1896.93
#2007-10-05|1904.57
#2007-10-08|1911.35
#2007-10-09|1889.92
#2007-10-10|1911.90
#2007-10-11|1903.22
#2007-10-12|1840.22
#2007-10-15|1852.39
#2007-10-16|1811.52
#2007-10-17|1801.94
#2007-10-18|1838.06
#2007-10-19|1801.62
#2007-10-22|1746.93
#2007-10-23|1753.43
#2007-10-24|1757.41
#2007-10-25|1786.78
#2007-10-26|1851.25
#2007-10-29|1911.12
#2007-10-30|1886.93
#2007-10-31|1918.24
#2007-11-01|1885.57
#2007-11-02|1827.44
#2007-11-05|1808.96
#2007-11-06|1829.28
#2007-11-07|1827.91
#2007-11-08|1751.26
#2007-11-09|1790.22
#2007-11-12|1732.47
#2007-11-13|1737.68
#2007-11-14|1783.37
#2007-11-15|1774.47
#2007-11-16|1755.94
#2007-11-19|1724.14
#2007-11-20|1682.91
#2007-11-21|1580.87
#2007-11-22| .
#2007-11-23|1551.60
#2007-11-26|1624.01
#2007-11-27|1623.88
#2007-11-28|1611.28
#2007-11-29|1645.55
#2007-11-30|1662.34
#2007-12-03|1645.86
#2007-12-04|1651.18
#2007-12-05|1644.74
#2007-12-06|1665.30
#2007-12-07|1702.26
#2007-12-10|1684.73
#2007-12-11|1727.48
#2007-12-12|1716.90
#2007-12-13|1728.01
#2007-12-14|1691.21
#2007-12-17|1646.17
#2007-12-18|1659.14
#2007-12-19|1659.06
#2007-12-20|1670.09
#2007-12-21|1747.40
#2007-12-24|1780.66
#2007-12-25| .
#2007-12-26|1762.86
#2007-12-27|1778.01
#2007-12-28|1782.52
#2007-12-31|1782.52
#2008-01-01| .
#2008-01-02|1738.46
#2008-01-03|1723.00
#2008-01-04|1710.30
#2008-01-07|1688.18
#2008-01-08|1677.04
#2008-01-09|1692.38
#2008-01-10|1663.10
#2008-01-11|1625.42
#2008-01-14|1614.16
#2008-01-15|1602.41
#2008-01-16|1574.30
#2008-01-17|1619.18
#2008-01-18|1660.83
#2008-01-21| .
#2008-01-22|1528.68
#2008-01-23|1537.06
#2008-01-24|1560.60
#2008-01-25|1553.54
#2008-01-28|1483.22
#2008-01-29|1507.30
#2008-01-30|1457.45
#2008-01-31|1493.90
#2008-02-01|1504.64
#2008-02-04|1542.43
#2008-02-05|1557.38
#2008-02-06|1557.38
#2008-02-07|1557.38
#2008-02-08|1557.38
#2008-02-11|1487.08
#2008-02-12|1481.08
#2008-02-13|1458.43
#2008-02-14|1518.20
#2008-02-15|1498.08
#2008-02-18| .
#2008-02-19|1535.43
#2008-02-20|1497.66
#2008-02-21|1516.71
#2008-02-22|1501.05
#2008-02-25|1527.86
#2008-02-26|1530.80
#2008-02-27|1536.10
#2008-02-28|1551.97
#2008-02-29|1514.61
#2008-03-03|1474.02
#2008-03-04|1453.08
#2008-03-05|1433.15
#2008-03-06|1450.06
#2008-03-07|1403.89
#2008-03-10|1367.92
#2008-03-11|1374.91
#2008-03-12|1408.52
#2008-03-13|1365.84
#2008-03-14|1338.15
#2008-03-17|1257.30
#2008-03-18|1253.30
#2008-03-19|1277.29
#2008-03-20|1270.23
#2008-03-21| .
#2008-03-24|1374.55
#2008-03-25|1426.44
#2008-03-26|1410.14
#2008-03-27|1403.62
#2008-03-28|1421.24
#2008-03-31|1414.59
#2008-04-01|1453.22
#2008-04-02|1566.81
#2008-04-03|1576.06
#2008-04-04|1570.12
#2008-04-07|1541.71
#2008-04-08|1520.37
#2008-04-09|1520.37
#2008-04-10|1542.68
#2008-04-11|1558.16
#2008-04-14|1535.11
#2008-04-15|1540.41
#2008-04-16|1547.75
#2008-04-17|1556.66
#2008-04-18|1527.61
#2008-04-21|1548.97
#2008-04-22|1507.66
#2008-04-23|1526.70
#2008-04-24|1528.37
#2008-04-25|1567.40
#2008-04-28|1579.50
#2008-04-29|1563.78
#2008-04-30|1571.47
#2008-05-01|1571.47
#2008-05-02|1586.85
#2008-05-05|1586.85
#2008-05-06|1557.11
#2008-05-07|1531.21
#2008-05-08|1463.91
#2008-05-09|1446.51
#2008-05-12|1446.51
#2008-05-13|1459.59
#2008-05-14|1452.14
#2008-05-15|1480.68
#2008-05-16|1488.96
#2008-05-19|1486.16
#2008-05-20|1468.76
#2008-05-21|1432.57
#2008-05-22|1419.59
#2008-05-23|1420.53
#2008-05-26| .
#2008-05-27|1440.34
#2008-05-28|1424.04
#2008-05-29|1441.79
#2008-05-30|1453.28
#2008-06-02|1454.33
#2008-06-03|1441.87
#2008-06-04|1443.87
#2008-06-05|1442.43
#2008-06-06|1442.43
#2008-06-09|1397.65
#2008-06-10|1380.39
#2008-06-11|1375.14
#2008-06-12|1349.72
#2008-06-13|1352.53
#2008-06-16|1380.22
#2008-06-17|1404.58
#2008-06-18|1406.31
#2008-06-19|1378.92
#2008-06-20|1360.60
#2008-06-23|1333.20
#2008-06-24|1336.92
#2008-06-25|1348.51
#2008-06-26|1345.36
#2008-06-27|1316.93
#2008-06-30|1308.73
#2008-07-01|1304.50
#2008-07-02|1297.55
#2008-07-03|1278.75
#2008-07-04| .
#2008-07-07|1242.07
#2008-07-08|1196.59
#2008-07-09|1225.62
#2008-07-10|1256.25
#2008-07-11|1284.04
#2008-07-14|1269.47
#2008-07-15|1217.39
#2008-07-16|1176.22
#2008-07-17|1176.86
#2008-07-18|1171.65
#2008-07-21|1233.36
#2008-07-22|1236.19
#2008-07-23|1286.37
#2008-07-24|1308.06
#2008-07-25|1284.77
#2008-07-28|1280.93
#2008-07-29|1236.76
#2008-07-30|1255.87
#2008-07-31|1271.86
#2008-08-01|1258.57
#2008-08-04|1247.51
#2008-08-05|1264.76
#2008-08-06|1317.28
#2008-08-07|1301.24
#2008-08-08|1290.66
#2008-08-11|1303.09
#2008-08-12|1282.38
#2008-08-13|1264.01
#2008-08-14|1273.50
#2008-08-15|1273.50
#2008-08-18|1260.30
#2008-08-19|1233.70
#2008-08-20|1232.81
#2008-08-21|1204.24
#2008-08-22|1164.37
#2008-08-25|1157.17
#2008-08-26|1143.34
#2008-08-27|1169.69
#2008-08-28|1157.01
#2008-08-29|1165.05
#2008-09-01| .
#2008-09-02|1042.82
#2008-09-03|1028.78
#2008-09-04|1075.48
#2008-09-05|1062.89
#2008-09-08|1196.70
#2008-09-09|1164.89
#2008-09-10|1180.50
#2008-09-11|1126.67
#2008-09-12|1157.91
#2008-09-15|1157.91
#2008-09-16|1018.52
#2008-09-17|1077.35
#2008-09-18| 977.68
#2008-09-19|1010.65
#2008-09-22|1030.68
#2008-09-23|1048.62
#2008-09-24|1041.92
#2008-09-25|1041.49
#2008-09-26|1014.02
#2008-09-29| 971.61
#2008-09-30| 952.77
#2008-10-01| 969.84
#2008-10-02| 935.94
#2008-10-03| 935.94
#2008-10-06| 868.22
#2008-10-07| 837.21
#2008-10-08| 748.31
#2008-10-09| 767.30
#2008-10-10| 765.62
#2008-10-13| 858.52
#2008-10-14| 946.93
#2008-10-15| 903.14
#2008-10-16| 712.57
#2008-10-17| 682.55
#2008-10-20| 708.17
#2008-10-21| 708.02
#2008-10-22| 652.50
#2008-10-23| 582.41
#2008-10-24| 539.99
#2008-10-27| 557.09
#2008-10-28| 559.62
#2008-10-29| 504.88
#2008-10-30| 637.15
#2008-10-31| 602.77
#2008-11-03| 645.25
#2008-11-04| 679.55
#2008-11-05| 717.97
#2008-11-06| 606.60
#2008-11-07| 643.96
#2008-11-10| 647.95
#2008-11-11| 628.99
#2008-11-12| 594.13
#2008-11-13| 546.00
#2008-11-14| 542.97
#2008-11-17| 550.85
#2008-11-18| 511.13
#2008-11-19| 497.57
#2008-11-20| 430.32
#2008-11-21| 456.99
#2008-11-24| 427.08
#2008-11-25| 437.72
#2008-11-26| 493.12
#2008-11-27| .
#2008-11-28| 531.15
#2008-12-01| 530.98
#2008-12-02| 516.30
#2008-12-03| 525.68
#2008-12-04| 502.68
#2008-12-05| 520.07
#2008-12-08| 571.98
#2008-12-09| 570.95
#2008-12-10| 619.86
#2008-12-11| 642.38
#2008-12-12| 572.63
#2008-12-15| 609.45
#2008-12-16| 627.00
#2008-12-17| 655.22
#2008-12-18| 671.58
#2008-12-19| 669.76
#2008-12-22| 657.90
#2008-12-23| 620.44
#2008-12-24| 618.75
#2008-12-25| .
#2008-12-26| 620.01
#2008-12-29| 637.70
#2008-12-30| 638.35
#2008-12-31| 638.35
#2009-01-01| .
#2009-01-02| 618.88
#2009-01-05| 664.73
#2009-01-06| 674.02
#2009-01-07| 709.83
#2009-01-08| 674.86
#2009-01-09| 640.69
#2009-01-12| 616.51
#2009-01-13| 637.02
#2009-01-14| 661.38
#2009-01-15| 591.54
#2009-01-16| 618.60
#2009-01-19| .
#2009-01-20| 588.91
#2009-01-21| 568.48
#2009-01-22| 581.07
#2009-01-23| 559.81
#2009-01-26| 559.81
#2009-01-27| 559.81
#2009-01-28| 612.69
#2009-01-29| 616.43
#2009-01-30| 619.83
#2009-02-02| 593.83
#2009-02-03| 608.25
#2009-02-04| 620.02
#2009-02-05| 595.06
#2009-02-06| 613.69
#2009-02-09| 617.74
#2009-02-10| 616.12
#2009-02-11| 601.49
#2009-02-12| 573.50
#2009-02-13| 583.45
#2009-02-16| .
#2009-02-17| 518.27
#2009-02-18| 500.88
#2009-02-19| 495.70
#2009-02-20| 463.91
#2009-02-23| 485.28
#2009-02-24| 457.44
#2009-02-25| 457.03
#2009-02-26| 455.15
#2009-02-27| 466.26
#2009-03-02| 431.27
#2009-03-03| 434.68
#2009-03-04| 451.15
#2009-03-05| 434.68
#2009-03-06| 428.82
#2009-03-09| 435.03
#2009-03-10| 481.39
#2009-03-11| 517.98
#2009-03-12| 502.94
#2009-03-13| 503.07
#2009-03-16| 525.81
#2009-03-17| 578.76
#2009-03-18| 576.71
#2009-03-19| 576.28
#2009-03-20| 569.42
#2009-03-23| 601.78
#2009-03-24| 622.76
#2009-03-25| 637.87
#2009-03-26| 662.02
#2009-03-27| 632.01
#2009-03-30| 582.66
#2009-03-31| 589.11
#2009-04-01| 617.74
#2009-04-02| 673.65
#2009-04-03| 678.71
#2009-04-06| 708.09
#2009-04-07| 696.86
#2009-04-08| 653.53
#2009-04-09| 723.40
#2009-04-10| .
#2009-04-13| 736.24
#2009-04-14| 742.63
#2009-04-15| 713.54
#2009-04-16| 707.93
#2009-04-17| 700.67
#2009-04-20| 717.72
#2009-04-21| 699.56
#2009-04-22| 706.80
#2009-04-23| 702.89
#2009-04-24| 706.80
#2009-04-27| 688.82
#2009-04-28| 655.09
#2009-04-29| 693.57
#2009-04-30| 764.96
#2009-05-01| 764.96
#2009-05-04| 828.22
#2009-05-05| 828.22
#2009-05-06| 813.63
#2009-05-07| 834.64
#2009-05-08| 861.23
#2009-05-11| 873.94
#2009-05-12| 846.00
#2009-05-13| 848.23
#2009-05-14| 801.92
#2009-05-15| 835.54
#2009-05-18| 835.98
#2009-05-19| 880.23
#2009-05-20| 877.54
#2009-05-21| 882.49
#2009-05-22| 870.38
#2009-05-25| .
#2009-05-26| 818.13
#2009-05-27| 805.96
#2009-05-28| 829.76
#2009-05-29| 822.84
#2009-06-01| 871.95
#2009-06-02| 861.68
#2009-06-03| 857.06
#2009-06-04| 809.32
#2009-06-05| 830.67
#2009-06-08| 817.57
#2009-06-09| 800.12
#2009-06-10| 847.08
#2009-06-11| 847.90
#2009-06-12| 849.41
#2009-06-15| 828.21
#2009-06-16| 825.81
#2009-06-17| 806.25
#2009-06-18| 797.41
#2009-06-19| 808.89
#2009-06-22| 829.55
#2009-06-23| 790.03
#2009-06-24| 792.47
#2009-06-25| 806.55
#2009-06-26| 808.36
#2009-06-29| 800.75
#2009-06-30| 814.35
#2009-07-01| 859.50
#2009-07-02| 858.84
#2009-07-03| .
#2009-07-06| 860.32
#2009-07-07| 854.83
#2009-07-08| 847.40
#2009-07-09| 855.64
#2009-07-10| 864.83
#2009-07-13| 808.16
#2009-07-14| 834.50
#2009-07-15| 882.71
#2009-07-16| 898.19
#2009-07-17| 905.96
#2009-07-20| 948.48
#2009-07-21| 956.27
#2009-07-22| 952.33
#2009-07-23| 962.58
#2009-07-24| 959.50
#2009-07-27| 985.13
#2009-07-28|1000.39
#2009-07-29|1013.29
#2009-07-30|1014.58
#2009-07-31|1036.25
#2009-08-03|1054.24
#2009-08-04|1038.80
#2009-08-05|1040.78
#2009-08-06|1057.46
#2009-08-07|1071.58
#2009-08-10|1066.02
#2009-08-11|1048.17
#2009-08-12|1019.19
#2009-08-13|1019.89
#2009-08-14|1046.55
#2009-08-17| 987.55
#2009-08-18| 986.52
#2009-08-19| 969.46
#2009-08-20|1021.55
#2009-08-21|1023.74
#2009-08-24|1061.41
#2009-08-25|1041.80
#2009-08-26|1049.96
#2009-08-27|1024.79
#2009-08-28|1029.12
#2009-08-31|1005.61
#2009-09-01|1033.30
#2009-09-02|1021.88
#2009-09-03|1060.25
#2009-09-04|1065.49
#2009-09-07| .
#2009-09-08|1056.47
#2009-09-09|1052.55
#2009-09-10|1092.78
#2009-09-11|1118.56
#2009-09-14|1117.13
#2009-09-15|1141.71
#2009-09-16|1176.77
#2009-09-17|1181.52
#2009-09-18|1178.12
#2009-09-21|1175.96
#2009-09-22|1179.63
#2009-09-23|1180.57
#2009-09-24|1174.99
#2009-09-25|1164.11
#2009-09-28|1126.23
#2009-09-29|1163.23
#2009-09-30|1173.32
#2009-10-01|1168.93
#2009-10-02|1168.93
#2009-10-05|1133.08
#2009-10-06|1123.66
#2009-10-07|1147.13
#2009-10-08|1162.40
#2009-10-09|1187.72
#2009-10-12|1176.75
#2009-10-13|1160.39
#2009-10-14|1173.50
#2009-10-15|1197.86
#2009-10-16|1198.26
#2009-10-19|1194.26
#2009-10-20|1206.98
#2009-10-21|1187.91
#2009-10-22|1155.03
#2009-10-23|1163.14
#2009-10-26|1180.03
#2009-10-27|1168.65
#2009-10-28|1139.44
#2009-10-29|1114.98
#2009-10-30|1117.36
#2009-11-02|1099.08
#2009-11-03|1072.24
#2009-11-04|1106.07
#2009-11-05|1096.54
#2009-11-06|1119.21
#2009-11-09|1127.85
#2009-11-10|1133.62
#2009-11-11|1145.46
#2009-11-12|1126.39
#2009-11-13|1134.22
#2009-11-16|1147.15
#2009-11-17|1152.79
#2009-11-18|1171.71
#2009-11-19|1181.86
#2009-11-20|1178.25
#2009-11-23|1186.42
#2009-11-24|1169.84
#2009-11-25|1165.20
#2009-11-26| .
#2009-11-27|1033.76
#2009-11-30|1085.54
#2009-12-01|1100.15
#2009-12-02|1128.58
#2009-12-03|1143.02
#2009-12-04|1148.34
#2009-12-07|1151.95
#2009-12-08|1141.88
#2009-12-09|1130.60
#2009-12-10|1139.44
#2009-12-11|1139.50
#2009-12-14|1157.40
#2009-12-15|1156.72
#2009-12-16|1145.94
#2009-12-17|1115.02
#2009-12-18|1097.72
#2009-12-21|1087.51
#2009-12-22|1096.59
#2009-12-23|1088.36
#2009-12-24|1109.16
#2009-12-25| .
#2009-12-28|1117.72
#2009-12-29|1102.02
#2009-12-30|1100.20
#2009-12-31|1100.20
#2010-01-01| .
#2010-01-04|1129.02
#2010-01-05|1143.71
#2010-01-06|1161.15
#2010-01-07|1146.46
#2010-01-08|1162.72
#2010-01-11|1201.39
#2010-01-12|1187.21
#2010-01-13|1164.23
#2010-01-14|1164.55
#2010-01-15|1160.20
#2010-01-18| .
#2010-01-19|1151.29
#2010-01-20|1131.01
#2010-01-21|1133.01
#2010-01-22|1083.69
#2010-01-25|1065.19
#2010-01-26|1043.70
#2010-01-27|1027.48
#2010-01-28|1057.57
#2010-01-29|1021.97
#2010-02-01|1031.18
#2010-02-02|1035.15
#2010-02-03|1063.62
#2010-02-04|1054.57
#2010-02-05| 990.01
#2010-02-08| 960.10
#2010-02-09| 993.29
#2010-02-10|1003.90
#2010-02-11|1032.86
#2010-02-12|1034.57
#2010-02-15| .
#2010-02-16|1029.48
#2010-02-17|1064.01
#2010-02-18|1047.54
#2010-02-19|1016.25
#2010-02-22|1056.08
#2010-02-23|1057.45
#2010-02-24|1045.64
#2010-02-25|1011.45
#2010-02-26|1014.02
#2010-03-01|1014.02
#2010-03-02|1045.57
#2010-03-03|1066.81
#2010-03-04|1066.35
#2010-03-05|1075.15
#2010-03-08|1105.59
#2010-03-09|1103.08
#2010-03-10|1098.95
#2010-03-11|1097.65
#2010-03-12|1108.44
#2010-03-15|1088.30
#2010-03-16|1090.45
#2010-03-17|1121.92
#2010-03-18|1107.45
#2010-03-19|1106.64
#2010-03-22|1091.00
#2010-03-23|1097.78
#2010-03-24|1092.27
#2010-03-25|1092.23
#2010-03-26|1105.67
#2010-03-29|1104.12
#2010-03-30|1141.94
#2010-03-31|1132.14
#2010-04-01|1155.76
#2010-04-02| .
#2010-04-05|1153.45
#2010-04-06|1159.93
#2010-04-07|1149.69
#2010-04-08|1141.78
#2010-04-09|1150.85
#2010-04-12|1173.46
#2010-04-13|1160.29
#2010-04-14|1212.36
#2010-04-15|1248.05
#2010-04-16|1235.71
#2010-04-19|1198.17
#2010-04-20|1200.67
#2010-04-21|1222.78
#2010-04-22|1208.52
#2010-04-23|1208.90
#2010-04-26|1231.37
#2010-04-27|1218.88
#2010-04-28|1178.60
#2010-04-29|1176.63
#2010-04-30|1193.71
#2010-05-03|1178.93
#2010-05-04|1173.98
#2010-05-05|1173.98
#2010-05-06|1103.11
#2010-05-07|1047.80
#2010-05-10|1106.35
#2010-05-11|1091.20
#2010-05-12|1063.38
#2010-05-13|1114.91
#2010-05-14|1102.02
#2010-05-17|1035.66
#2010-05-18|1043.26
#2010-05-19|1022.66
#2010-05-20| 993.01
#2010-05-21| 993.01
#2010-05-24| 989.61
#2010-05-25| 922.93
#2010-05-26| 909.02
#2010-05-27| 951.64
#2010-05-28| 988.10
#2010-05-31| .
#2010-06-01| 974.86
#2010-06-02| 974.86
#2010-06-03|1043.71
#2010-06-04|1026.55
#2010-06-07| 967.58
#2010-06-08| 988.76
#2010-06-09| 982.33
#2010-06-10| 978.32
#2010-06-11| 993.52
#2010-06-14|1020.90
#2010-06-15|1011.34
#2010-06-16|1032.02
#2010-06-17|1022.10
#2010-06-18|1033.29
#2010-06-21|1073.47
#2010-06-22|1053.84
#2010-06-23|1045.60
#2010-06-24|1055.72
#2010-06-25|1028.40
#2010-06-28|1046.40
#2010-06-29|1015.06
#2010-06-30| 994.98
#2010-07-01| 977.47
#2010-07-02| 978.12
#2010-07-05| .
#2010-07-06| 978.05
#2010-07-07| 973.69
#2010-07-08|1016.59
#2010-07-09|1056.22
#2010-07-12|1051.93
#2010-07-13|1045.01
#2010-07-14|1078.50
#2010-07-15|1072.94
#2010-07-16|1051.09
#2010-07-19|1027.57
#2010-07-20|1033.66
#2010-07-21|1025.70
#2010-07-22|1020.24
#2010-07-23|1070.39
#2010-07-26|1083.12
#2010-07-27|1085.01
#2010-07-28|1099.94
#2010-07-29|1106.53
#2010-07-30|1092.28
#2010-08-02|1112.43
#2010-08-03|1108.43
#2010-08-04|1106.49
#2010-08-05|1097.24
#2010-08-06|1112.32
#2010-08-09|1122.07
#2010-08-10|1104.39
#2010-08-11|1078.61
#2010-08-12|1044.64
#2010-08-13|1050.92
#2010-08-16|1033.59
#2010-08-17|1050.02
#2010-08-18|1054.86
#2010-08-19|1068.21
#2010-08-20|1045.30
#2010-08-23|1042.26
#2010-08-24|1032.40
#2010-08-25|1014.43
#2010-08-26|1010.75
#2010-08-27|1003.39
#2010-08-30|1036.01
#2010-08-31|1013.62
#2010-09-01|1034.94
#2010-09-02|1026.10
#2010-09-03|1028.99
#2010-09-06| .
#2010-09-07|1032.15
#2010-09-08|1025.21
#2010-09-09|1031.10
#2010-09-10|1053.39
#2010-09-13|1062.08
#2010-09-14|1072.85
#2010-09-15|1078.78
#2010-09-16|1064.12
#2010-09-17|1077.03
#2010-09-20|1089.67
#2010-09-21|1089.67
#2010-09-22|1089.67
#2010-09-23|1089.67
#2010-09-24|1100.13
#2010-09-27|1109.93
#2010-09-28|1101.10
#2010-09-29|1109.90
#2010-09-30|1113.09
#2010-10-01|1148.56
#2010-10-04|1174.57
#2010-10-05|1178.61
#2010-10-06|1194.92
#2010-10-07|1195.99
#2010-10-08|1188.43
#2010-10-11|1185.67
#2010-10-12|1169.44
#2010-10-13|1193.93
#2010-10-14|1209.89
#2010-10-15|1209.51
#2010-10-18|1179.99
#2010-10-19|1151.04
#2010-10-20|1169.98
#2010-10-21|1144.61
#2010-10-22|1150.51
#2010-10-25|1171.08
#2010-10-26|1167.71
#2010-10-27|1143.64
#2010-10-28|1145.88
#2010-10-29|1126.79
#2010-11-01|1151.80
#2010-11-02|1147.74
#2010-11-03|1164.19
#2010-11-04|1175.26
#2010-11-05|1184.67
#2010-11-08|1175.09
#2010-11-09|1174.09
#2010-11-10|1182.85
#2010-11-11|1148.90
#2010-11-12|1119.80
#2010-11-15|1130.94
#2010-11-16|1112.84
#2010-11-17|1093.10
#2010-11-18|1115.59
#2010-11-19|1119.38
#2010-11-22|1129.45
#2010-11-23|1120.98
#2010-11-24|1126.79
#2010-11-25| .
#2010-11-26|1111.84
#2010-11-29|1112.68
#2010-11-30|1109.85
#2010-12-01|1122.56
#2010-12-02|1131.34
#2010-12-03|1140.08
#2010-12-06|1167.99
#2010-12-07|1169.41
#2010-12-08|1156.42
#2010-12-09|1183.94
#2010-12-10|1184.10
#2010-12-13|1199.58
#2010-12-14|1204.93
#2010-12-15|1202.13
#2010-12-16|1198.94
#2010-12-17|1226.39
#2010-12-20|1245.24
#2010-12-21|1234.86
#2010-12-22|1229.27
#2010-12-23|1235.76
#2010-12-24| .
#2010-12-27|1247.16
#2010-12-28|1240.60
#2010-12-29|1264.64
#2010-12-30|1291.75
#2010-12-31|1291.75
#2011-01-03|1319.52
#2011-01-04|1332.89
#2011-01-05|1306.91
#2011-01-06|1294.05
#2011-01-07|1300.07
#2011-01-10|1290.42
#2011-01-11|1296.32
#2011-01-12|1293.84
#2011-01-13|1326.39
#2011-01-14|1348.46
#2011-01-17| .
#2011-01-18|1327.91
#2011-01-19|1345.46
#2011-01-20|1322.60
#2011-01-21|1285.84
#2011-01-24|1289.88
#2011-01-25|1292.08
#2011-01-26|1307.02
#2011-01-27|1299.12
#2011-01-28|1304.57
#2011-01-31|1274.25
#2011-02-01|1291.47
#2011-02-02|1291.47
#2011-02-03|1291.47
#2011-02-04|1291.47
#2011-02-07|1329.17
#2011-02-08|1331.26
#2011-02-09|1308.84
#2011-02-10|1274.75
#2011-02-11|1234.72
#2011-02-14|1264.95
#2011-02-15|1255.31
#2011-02-16|1246.44
#2011-02-17|1233.44
#2011-02-18|1259.89
#2011-02-21| .
#2011-02-22|1225.80
#2011-02-23|1228.95
#2011-02-24|1210.09
#2011-02-25|1213.90
#2011-02-28|1202.01
#2011-03-01|1202.01
#2011-03-02|1196.08
#2011-03-03|1236.48
#2011-03-04|1275.27
#2011-03-07|1255.48
#2011-03-08|1273.54
#2011-03-09|1288.45
#2011-03-10|1262.46
#2011-03-11|1241.54
#2011-03-14|1213.58
#2011-03-15|1178.73
#2011-03-16|1216.16
#2011-03-17|1211.55
#2011-03-18|1232.24
#2011-03-21|1237.13
#2011-03-22|1231.30
#2011-03-23|1218.47
#2011-03-24|1227.65
#2011-03-25|1252.54
#2011-03-28|1247.55
#2011-03-29|1251.11
#2011-03-30|1281.21
#2011-03-31|1318.21
#2011-04-01|1337.02
#2011-04-04|1365.53
#2011-04-05|1354.65
#2011-04-06|1331.72
#2011-04-07|1330.68
#2011-04-08|1330.15
#2011-04-11|1311.80
#2011-04-12|1287.94
#2011-04-13|1302.14
#2011-04-14|1297.27
#2011-04-15|1294.17
#2011-04-18|1267.95
#2011-04-19|1251.11
#2011-04-20|1296.90
#2011-04-21|1281.36
#2011-04-22| .
#2011-04-25|1290.54
#2011-04-26|1284.11
#2011-04-27|1318.95
#2011-04-28|1317.66
#2011-04-29|1359.28
#2011-05-02|1371.03
#2011-05-03|1360.99
#2011-05-04|1337.47
#2011-05-05|1337.47
#2011-05-06|1309.19
#2011-05-09|1298.68
#2011-05-10|1298.68
#2011-05-11|1321.52
#2011-05-12|1284.41
#2011-05-13|1245.71
#2011-05-16|1224.08
#2011-05-17|1234.52
#2011-05-18|1242.25
#2011-05-19|1218.97
#2011-05-20|1224.55
#2011-05-23|1192.90
#2011-05-24|1207.30
#2011-05-25|1188.27
#2011-05-26|1220.28
#2011-05-27|1224.86
#2011-05-30| .
#2011-05-31|1240.09
#2011-06-01|1262.56
#2011-06-02|1238.63
#2011-06-03|1264.56
#2011-06-06|1264.56
#2011-06-07|1266.99
#2011-06-08|1266.87
#2011-06-09|1238.79
#2011-06-10|1231.77
#2011-06-13|1234.52
#2011-06-14|1241.38
#2011-06-15|1243.42
#2011-06-16|1214.05
#2011-06-17|1194.54
#2011-06-20|1200.90
#2011-06-21|1248.55
#2011-06-22|1248.04
#2011-06-23|1247.69
#2011-06-24|1267.68
#2011-06-27|1247.86
#2011-06-28|1246.68
#2011-06-29|1272.13
#2011-06-30|1292.12
#2011-07-01|1299.41
#2011-07-04| .
#2011-07-05|1325.55
#2011-07-06|1337.06
#2011-07-07|1332.63
#2011-07-08|1328.88
#2011-07-11|1317.99
#2011-07-12|1283.45
#2011-07-13|1300.71
#2011-07-14|1301.22
#2011-07-15|1309.04
#2011-07-18|1295.91
#2011-07-19|1300.36
#2011-07-20|1329.69
#2011-07-21|1338.20
#2011-07-22|1358.96
#2011-07-25|1337.96
#2011-07-26|1365.20
#2011-07-27|1366.73
#2011-07-28|1351.28
#2011-07-29|1330.48
#2011-08-01|1349.77
#2011-08-02|1312.44
#2011-08-03|1269.59
#2011-08-04|1264.10
#2011-08-05|1221.85
#2011-08-08|1148.74
#2011-08-09|1083.29
#2011-08-10|1077.98
#2011-08-11|1061.73
#2011-08-12|1064.92
#2011-08-15|1064.92
#2011-08-16|1137.99
#2011-08-17|1146.18
#2011-08-18|1134.84
#2011-08-19|1071.00
#2011-08-22|1075.73
#2011-08-23|1089.42
#2011-08-24|1053.93
#2011-08-25|1049.88
#2011-08-26|1069.26
#2011-08-29|1100.20
#2011-08-30|1122.11
#2011-08-31|1154.83
#2011-09-01|1154.61
#2011-09-02|1135.29
#2011-09-05| .
#2011-09-06|1049.78
#2011-09-07|1085.93
#2011-09-08|1084.79
#2011-09-09|1056.56
#2011-09-12|1056.56
#2011-09-13|1056.56
#2011-09-14| 980.75
#2011-09-15| 959.45
#2011-09-16|1007.94
#2011-09-19| 985.69
#2011-09-20| 982.41
#2011-09-21| 991.41
#2011-09-22| 929.21
#2011-09-23| 868.44
#2011-09-26| 845.46
#2011-09-27| 916.85
#2011-09-28| 927.58
#2011-09-29| 952.75
#2011-09-30| 951.27
#2011-10-03| 951.27
#2011-10-04| 899.16
#2011-10-05| 887.92
#2011-10-06| 934.89
#2011-10-07| 973.01
#2011-10-10| 967.93
#2011-10-11| 985.86
#2011-10-12| 992.29
#2011-10-13|1020.66
#2011-10-14|1033.28
#2011-10-17|1044.75
#2011-10-18|1008.30
#2011-10-19|1024.05
#2011-10-20| 979.13
#2011-10-21| 987.93
#2011-10-24|1037.16
#2011-10-25|1046.79
#2011-10-26|1034.26
#2011-10-27|1074.60
#2011-10-28|1107.42
#2011-10-31|1084.77
#2011-11-01|1070.20
#2011-11-02|1046.06
#2011-11-03|1019.52
#2011-11-04|1068.02
#2011-11-07|1056.02
#2011-11-08|1035.18
#2011-11-09|1039.63
#2011-11-10| 962.98
#2011-11-11| 996.61
#2011-11-14|1014.44
#2011-11-15| 997.91
#2011-11-16| 972.19
#2011-11-17| 984.36
#2011-11-18| 957.22
#2011-11-21| 951.30
#2011-11-22| 952.24
#2011-11-23| 922.46
#2011-11-24| .
#2011-11-25| 927.12
#2011-11-28| 955.39
#2011-11-29| 976.14
#2011-11-30| 981.59
#2011-12-01|1034.56
#2011-12-02|1035.59
#2011-12-05|1032.41
#2011-12-06|1012.95
#2011-12-07|1027.06
#2011-12-08|1010.82
#2011-12-09| 972.88
#2011-12-12| 975.39
#2011-12-13| 947.93
#2011-12-14| 943.89
#2011-12-15| 920.33
#2011-12-16| 929.52
#2011-12-19| 892.88
#2011-12-20| 905.57
#2011-12-21| 957.60
#2011-12-22| 952.13
#2011-12-23| 962.84
#2011-12-26| .
#2011-12-27| 946.94
#2011-12-28| 947.90
#2011-12-29| 949.15
#2011-12-30| 949.15
#2012-01-02| .
#2012-01-03| 969.08
#2012-01-04| 958.05
#2012-01-05| 951.96
#2012-01-06| 936.50
#2012-01-09| 924.38
#2012-01-10| 942.41
#2012-01-11| 933.04
#2012-01-12| 946.17
#2012-01-13| 963.65
#2012-01-16| .
#2012-01-17|1001.96
#2012-01-18|1008.88
#2012-01-19|1021.76
#2012-01-20|1048.24
#2012-01-23|1048.24
#2012-01-24|1048.24
#2012-01-25|1051.27
#2012-01-26|1063.36
#2012-01-27|1086.77
#2012-01-30|1079.46
#2012-01-31|1081.64
#2012-02-01|1080.19
#2012-02-02|1113.07
#2012-02-03|1121.03
#2012-02-06|1132.51
#2012-02-07|1120.94
#2012-02-08|1135.27
#2012-02-09|1139.34
#2012-02-10|1115.76
#2012-02-13|1116.60
#2012-02-14|1111.80
#2012-02-15|1127.46
#2012-02-16|1091.23
#2012-02-17|1110.18
#2012-02-20| .
#2012-02-21|1103.29
#2012-02-22|1093.65
#2012-02-23|1085.00
#2012-02-24|1102.14
#2012-02-27|1090.36
#2012-02-28|1097.98
#2012-02-29|1106.47
#2012-03-01|1106.47
#2012-03-02|1112.23
#2012-03-05|1098.73
#2012-03-06|1086.72
#2012-03-07|1074.46
#2012-03-08|1102.74
#2012-03-09|1102.41
#2012-03-12|1092.48
#2012-03-13|1124.19
#2012-03-14|1139.23
#2012-03-15|1144.44
#2012-03-16|1141.31
#2012-03-19|1156.92
#2012-03-20|1143.36
#2012-03-21|1142.54
#2012-03-22|1152.82
#2012-03-23|1135.62
#2012-03-26|1125.65
#2012-03-27|1135.42
#2012-03-28|1127.07
#2012-03-29|1118.40
#2012-03-30|1112.25
#2012-04-02|1138.81
#2012-04-03|1147.53
#2012-04-04|1129.07
#2012-04-05|1124.20
#2012-04-06| .
#2012-04-09|1070.30
#2012-04-10|1075.54
#2012-04-11|1075.54
#2012-04-12|1078.70
#2012-04-13|1096.62
#2012-04-16|1074.27
#2012-04-17|1076.59
#2012-04-18|1078.11
#2012-04-19|1066.60
#2012-04-20|1055.71
#2012-04-23|1065.72
#2012-04-24|1054.85
#2012-04-25|1044.03
#2012-04-26|1043.08
#2012-04-27|1039.37
#2012-04-30|1028.70
#2012-05-01|1028.70
#2012-05-02|1048.68
#2012-05-03|1058.34
#2012-05-04|1062.66
#2012-05-07|1033.35
#2012-05-08|1051.18
#2012-05-09|1045.31
#2012-05-10|1039.60
#2012-05-11|1022.78
#2012-05-14|1018.86
#2012-05-15|1004.52
#2012-05-16| 978.18
#2012-05-17| 967.94
#2012-05-18| 925.38
#2012-05-21| 924.70
#2012-05-22| 955.00
#2012-05-23| 943.10
#2012-05-24| 939.05
#2012-05-25| 932.63
#2012-05-28| .
#2012-05-29| 951.22
#2012-05-30| 943.72
#2012-05-31| 947.32
#2012-06-01| 945.48
#2012-06-04| 919.03
#2012-06-05| 935.75
#2012-06-06| 935.75
#2012-06-07| 968.12
#2012-06-08| 957.50
#2012-06-11| 978.08
#2012-06-12| 965.61
#2012-06-13| 964.33
#2012-06-14| 977.82
#2012-06-15| 980.00
#2012-06-18|1002.09
#2012-06-19| 995.17
#2012-06-20|1004.03
#2012-06-21| 994.34
#2012-06-22| 963.89
#2012-06-25| 954.64
#2012-06-26| 955.98
#2012-06-27| 955.15
#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|1097.89
#2014-01-28|1092.75
#2014-01-29|1136.98
#2014-01-30|1136.98
#2014-01-31|1140.21
#2014-02-03|1103.16
#2014-02-04|1081.59
#2014-02-05|1090.58
#2014-02-06|1091.51
#2014-02-07|1099.37
#2014-02-10|1086.76
#2014-02-11|1089.89
#2014-02-12|1110.21
#2014-02-13|1092.17
#2014-02-14|1101.63
#2014-02-17|1135.62
#2014-02-18|1128.36
#2014-02-19|1125.38
#2014-02-20|1108.08
#2014-02-21|1123.92
#2014-02-24|1121.23
#2014-02-25|1133.44
#2014-02-26|1140.14
#2014-02-27|1136.11
#2014-02-28|1145.56
#2014-03-03|1129.33
#2014-03-04|1124.73
#2014-03-05|1135.30
#2014-03-06|1150.07
#2014-03-07|1143.41
#2014-03-10|1120.02
#2014-03-11|1132.46
#2014-03-12|1110.35
#2014-03-13|1106.76
#2014-03-14|1092.57
#2014-03-17|1106.73
#2014-03-18|1105.89
#2014-03-19|1109.16
#2014-03-20|1086.72
#2014-03-21|1090.58
#2014-03-24|1100.79
#2014-03-25|1103.29
#2014-03-26|1130.63
#2014-03-27|1130.87
#2014-03-28|1138.90
#2014-03-31|1145.89
#2014-04-01|1152.70
#2014-04-02|1152.16
#2014-04-03|1137.79
#2014-04-04|1143.70
#2014-04-07|1139.21
#2014-04-08|1148.70
#2014-04-09|1176.69
#2014-04-10|1185.59
#2014-04-11|1184.82
#2014-04-14|1179.20
#2014-04-15|1171.76
#2014-04-16|1169.06
#2014-04-17|1172.14
#2014-04-18|1174.79
#2014-04-21|1168.93
#2014-04-22|1167.29
#2014-04-23|1163.67
#2014-04-24|1159.25
#2014-04-25|1139.69
#2014-04-28|1144.03
#2014-04-29|1147.04
#2014-04-30|1150.39
#2014-05-01|1150.39
#2014-05-02|1157.60
#2014-05-05|1157.60
#2014-05-06|1157.60
#2014-05-07|1152.69
#2014-05-08|1162.96
#2014-05-09|1167.06
#2014-05-12|1164.96
#2014-05-13|1180.01
#2014-05-14|1201.81
#2014-05-15|1208.34
#2014-05-16|1211.90
#2014-05-19|1224.94
#2014-05-20|1208.38
#2014-05-21|1187.15
#2014-05-22|1202.37
#2014-05-23|1204.48
#2014-05-26|1199.74
#2014-05-27|1189.54
#2014-05-28|1199.11
#2014-05-29|1198.19
#2014-05-30|1175.79
#2014-06-02|1178.85
#2014-06-03|1182.29
#2014-06-04|1182.29
#2014-06-05|1178.65
#2014-06-06|1178.65
#2014-06-09|1195.57
#2014-06-10|1204.00
#2014-06-11|1220.47
#2014-06-12|1211.11
#2014-06-13|1198.89
#2014-06-16|1196.64
#2014-06-17|1193.61
#2014-06-18|1184.52
#2014-06-19|1189.87
#2014-06-20|1171.49
#2014-06-23|1177.42
#2014-06-24|1191.28
#2014-06-25|1179.16
#2014-06-26|1197.62
#2014-06-27|1197.08
#2014-06-30|1203.84
#2014-07-01|1195.97
#2014-07-02|1208.47
#2014-07-03|1205.72
#2014-07-04|1203.45
#2014-07-07|1205.52
#2014-07-08|1206.51
#2014-07-09|1207.38
#2014-07-10|1207.07
#2014-07-11|1192.94
#2014-07-14|1196.51
#2014-07-15|1194.95
#2014-07-16|1189.59
#2014-07-17|1197.94
#2014-07-18|1185.56
#2014-07-21|1197.50
#2014-07-22|1210.35
#2014-07-23|1223.44
#2014-07-24|1213.55
#2014-07-25|1228.61
#2014-07-28|1266.55
#2014-07-29|1288.33
#2014-07-30|1311.71
#2014-07-31|1316.90
#2014-08-01|1308.15
#2014-08-04|1307.85
#2014-08-05|1310.32
#2014-08-06|1312.86
#2014-08-07|1312.41
#2014-08-08|1289.78
#2014-08-11|1305.98
#2014-08-12|1323.02
#2014-08-13|1325.93
#2014-08-14|1350.16
#2014-08-15|1350.16
#2014-08-18|1343.18
#2014-08-19|1359.99
#2014-08-20|1350.70
#2014-08-21|1318.46
#2014-08-22|1343.20
#2014-08-25|1343.18
#2014-08-26|1354.07
#2014-08-27|1385.18
#2014-08-28|1375.10
#2014-08-29|1369.98
#2014-09-01|1369.51
#2014-09-02|1357.69
#2014-09-03|1383.80
#2014-09-04|1380.59
#2014-09-05|1363.33
#2014-09-08|1363.33
#2014-09-09|1363.33
#2014-09-10|1363.33
#2014-09-11|1330.99
#2014-09-12|1336.53
#2014-09-15|1304.74
#2014-09-16|1312.09
#2014-09-17|1320.06
#2014-09-18|1316.08
#2014-09-19|1312.22
#2014-09-22|1310.53
#2014-09-23|1320.48
#2014-09-24|1318.74
#2014-09-25|1307.51
#2014-09-26|1275.55
#2014-09-29|1268.08
#2014-09-30|1252.12
#2014-10-01|1219.84
#2014-10-02|1227.00
#2014-10-03|1227.00
#2014-10-06|1220.35
#2014-10-07|1229.51
#2014-10-08|1213.63
#2014-10-09|1213.63
#2014-10-10|1219.34
#2014-10-13|1228.26
#2014-10-14|1224.13
#2014-10-15|1218.49
#2014-10-16|1212.71
#2014-10-17|1207.99
#2014-10-20|1223.93
#2014-10-21|1212.09
#2014-10-22|1246.89
#2014-10-23|1226.87
#2014-10-24|1220.97
#2014-10-27|1249.89
#2014-10-28|1253.37
#2014-10-29|1303.00
#2014-10-30|1295.94
#2014-10-31|1266.05
#2014-11-03|1258.73
#2014-11-04|1254.38
#2014-11-05|1251.80
#2014-11-06|1247.76
#2014-11-07|1228.88
#2014-11-10|1235.57
#2014-11-11|1225.53
#2014-11-12|1224.30
#2014-11-13|1220.35
#2014-11-14|1196.60
#2014-11-17|1210.73
#2014-11-18|1201.71
#2014-11-19|1203.05
#2014-11-20|1188.35
#2014-11-21|1187.06
#2014-11-24|1201.79
#2014-11-25|1209.18
#2014-11-26|1219.43
#2014-11-27|1216.86
#2014-11-28|1197.95
#2014-12-01|1175.58
#2014-12-02|1187.67
#2014-12-03|1181.91
#2014-12-04|1186.72
#2014-12-05|1185.66
#2014-12-08|1175.80
#2014-12-09|1181.19
#2014-12-10|1167.00
#2014-12-11|1157.11
#2014-12-12|1169.27
#2014-12-15|1162.66
#2014-12-16|1171.85
#2014-12-17|1164.16
#2014-12-18|1160.89
#2014-12-19|1158.92
#2014-12-22|1160.26
#2014-12-23|1156.97
#2014-12-24|1165.39
#2014-12-25|1165.39
#2014-12-26|1174.16
#2014-12-29|1146.71
#2014-12-30|1122.39
#2014-12-31|1122.39
#2015-01-01|1122.39
#2015-01-02|1117.00
#2015-01-05|1101.19
#2015-01-06|1105.50
#2015-01-07|1098.25
#2015-01-08|1132.68
#2015-01-09|1150.78
#2015-01-12|1134.69
#2015-01-13|1130.64
#2015-01-14|1144.93
#2015-01-15|1135.94
#2015-01-16|1120.38
#2015-01-19|1128.89
#2015-01-20|1118.36
#2015-01-21|1134.66
#2015-01-22|1133.03
#2015-01-23|1154.54
#2015-01-26|1167.49
#2015-01-27|1176.73
#2015-01-28|1154.99
#2015-01-29|1150.17
#2015-01-30|1134.77
#2015-02-02|1131.83
#2015-02-03|1143.05
#2015-02-04|1160.47
#2015-02-05|1124.46
#2015-02-06|1137.00
#2015-02-09|1118.47
#2015-02-10|1121.45
#2015-02-11|1124.37
#2015-02-12|1103.42
#2015-02-13|1123.26
#2015-02-16|1119.55
#2015-02-17|1115.58
#2015-02-18|1115.58
#2015-02-19|1115.58
#2015-02-20|1115.58
#2015-02-23|1113.78
#2015-02-24|1116.44
#2015-02-25|1136.17
#2015-02-26|1136.31
#2015-02-27|1135.44
#2015-03-02|1111.36
#2015-03-03|1122.31
#2015-03-04|1115.01
#2015-03-05|1108.89
#2015-03-06|1108.75
#2015-03-09|1092.01
#2015-03-10|1082.18
#2015-03-11|1053.73
#2015-03-12|1077.64
#2015-03-13|1069.76
#2015-03-16|1064.62
#2015-03-17|1097.93
#2015-03-18|1106.01
#2015-03-19|1126.11
#2015-03-20|1125.33
#2015-03-23|1136.27
#2015-03-24|1132.48
#2015-03-25|1121.38
#2015-03-26|1128.13
#2015-03-27|1129.70
#2015-03-30|1131.35
#2015-03-31|1140.54
#2015-04-01|1136.42
#2015-04-02|1142.46
#2015-04-03|1173.79
#2015-04-06|1162.42
#2015-04-07|1152.72
#2015-04-08|1149.69
#2015-04-09|1141.34
#2015-04-10|1172.39
#2015-04-13|1184.12
#2015-04-14|1231.60
#2015-04-15|1223.60
#2015-04-16|1244.04
#2015-04-17|1252.61
#2015-04-20|1260.55
#2015-04-21|1239.04
#2015-04-22|1246.97
#2015-04-23|1280.12
#2015-04-24|1298.36
#2015-04-27|1293.12
#2015-04-28|1290.56
#2015-04-29|1296.24
#2015-04-30|1282.68
#2015-05-01|1282.68
#2015-05-04|1298.80
#2015-05-05|1298.80
#2015-05-06|1277.07
#2015-05-07|1250.23
#2015-05-08|1243.51
#2015-05-11|1246.49
#2015-05-12|1246.90
#2015-05-13|1261.90
#2015-05-14|1274.81
#2015-05-15|1255.85
#2015-05-18|1253.98
#2015-05-19|1247.57
#2015-05-20|1258.10
#2015-05-21|1233.98
#2015-05-22|1265.23
#2015-05-25|1257.05
#2015-05-26|1230.89
#2015-05-27|1196.26
#2015-05-28|1200.53
#2015-05-29|1210.64
#2015-06-01|1186.08
#2015-06-02|1182.47
#2015-06-03|1190.20
#2015-06-04|1164.79
#2015-06-05|1157.05
#2015-06-08|1168.35
#2015-06-09|1168.11
#2015-06-10|1195.38
#2015-06-11|1197.30
#2015-06-12|1170.42
#2015-06-15|1155.40
#2015-06-16|1140.79
#2015-06-17|1143.36
#2015-06-18|1148.18
#2015-06-19|1152.41
#2015-06-22|1167.11
#2015-06-23|1183.29
#2015-06-24|1188.05
#2015-06-25|1184.81
#2015-06-26|1191.89
#2015-06-29|1161.04
#2015-06-30|1171.57
#2015-07-01|1168.28
#2015-07-02|1151.44
#2015-07-03|1160.60
#2015-07-06|1126.50
#2015-07-07|1135.65
#2015-07-08|1108.66
#2015-07-09|1111.19
#2015-07-10|1115.82
#2015-07-13|1142.66
#2015-07-14|1137.32
#2015-07-15|1114.45
#2015-07-16|1119.10
#2015-07-17|1104.09
#2015-07-20|1092.04
#2015-07-21|1092.73
#2015-07-22|1082.30
#2015-07-23|1076.36
#2015-07-24|1054.60
#2015-07-27|1061.95
#2015-07-28|1071.95
#2015-07-29|1070.68
#2015-07-30|1092.24
#2015-07-31|1100.77
#2015-08-03|1094.46
#2015-08-04|1108.90
#2015-08-05|1091.65
#2015-08-06|1097.56
#2015-08-07|1095.22
#2015-08-10|1109.54
#2015-08-11|1084.06
#2015-08-12|1068.67
#2015-08-13|1064.23
#2015-08-14|1064.23
#2015-08-17|1060.03
#2015-08-18|1067.25
#2015-08-19|1065.98
#2015-08-20|1053.82
#2015-08-21|1032.37
#2015-08-24| 996.76
#2015-08-25| 993.88
#2015-08-26|1014.84
#2015-08-27|1016.68
#2015-08-28|1046.28
#2015-08-31|1028.49
#2015-09-01|1026.33
#2015-09-02|1020.50
#2015-09-03| 997.93
#2015-09-04| 988.82
#2015-09-07| 970.91
#2015-09-08| 970.99
#2015-09-09|1014.18
#2015-09-10|1028.28
#2015-09-11|1022.30
#2015-09-14|1028.08
#2015-09-15|1030.50
#2015-09-16|1059.29
#2015-09-17|1076.06
#2015-09-18|1057.58
#2015-09-21|1038.57
#2015-09-22|1045.05
#2015-09-23|1017.00
#2015-09-24|1016.16
#2015-09-25|1012.36
#2015-09-28|1012.36
#2015-09-29|1012.36
#2015-09-30|1034.91
#2015-10-01|1047.16
#2015-10-02|1035.33
#2015-10-05|1042.86
#2015-10-06|1051.81
#2015-10-07|1050.35
#2015-10-08|1060.54
#2015-10-09|1060.54
#2015-10-12|1098.56
#2015-10-13|1087.64
#2015-10-14|1087.16
#2015-10-15|1117.78
#2015-10-16|1120.59
#2015-10-19|1137.42
#2015-10-20|1143.09
#2015-10-21|1145.84
#2015-10-22|1138.82
#2015-10-23|1163.18
#2015-10-26|1148.75
#2015-10-27|1147.58
#2015-10-28|1145.16
#2015-10-29|1122.66
#2015-10-30|1130.43
#2015-11-02|1138.32
#2015-11-03|1151.90
#2015-11-04|1151.04
#2015-11-05|1138.06
#2015-11-06|1124.72
#2015-11-09|1115.86
#2015-11-10|1099.88
#2015-11-11|1092.71
#2015-11-12|1097.26
#2015-11-13|1075.17
#2015-11-16|1042.70
#2015-11-17|1054.57
#2015-11-18|1041.88
#2015-11-19|1060.17
#2015-11-20|1062.96
#2015-11-23|1060.44
#2015-11-24|1077.58
#2015-11-25|1079.82
#2015-11-26|1076.23
#2015-11-27|1071.68
#2015-11-30|1047.90
#2015-12-01|1059.03
#2015-12-02|1045.36
#2015-12-03|1032.27
#2015-12-04|1034.89
#2015-12-07|1019.05
#2015-12-08|1003.32
#2015-12-09|1002.27
#2015-12-10|1012.64
#2015-12-11|1009.97
#2015-12-14| 998.43
#2015-12-15|1005.14
#2015-12-16|1030.67
#2015-12-17|1024.16
#2015-12-18|1014.93
#2015-12-21|1025.34
#2015-12-22|1031.32
#2015-12-23|1039.34
#2015-12-24|1043.74
#2015-12-25|1043.74
#2015-12-28|1038.96
#2015-12-29|1023.63
#2015-12-30|1012.15
#2015-12-31|1012.15
#2016-01-01|1012.15
#2016-01-04| 978.16
#2016-01-05| 984.91
#2016-01-06| 970.19
#2016-01-07| 951.76
#2016-01-08| 956.38
#2016-01-11| 931.57
#2016-01-12| 934.68
#2016-01-13| 956.34
#2016-01-14| 935.67
#2016-01-15| 915.55
#2016-01-18| 914.20
#2016-01-19| 904.07
#2016-01-20| 873.57
#2016-01-21| 871.33
#2016-01-22| 901.04
#2016-01-25| 909.54
#2016-01-26| 890.88
#2016-01-27| 903.93
#2016-01-28| 928.75
#2016-01-29| 948.55
#2016-02-01| 954.09
#2016-02-02| 936.31
#2016-02-03| 912.15
#2016-02-04| 942.11
#2016-02-05| 978.28
#2016-02-08| 978.62
#2016-02-09| 978.62
#2016-02-10| 978.62
#2016-02-11| 947.36
#2016-02-12| 928.44
#2016-02-15| 954.50
#2016-02-16| 955.45
#2016-02-17| 952.85
#2016-02-18| 957.52
#2016-02-19| 938.74
#2016-02-22| 933.39
#2016-02-23| 933.50
#2016-02-24| 935.20
#2016-02-25| 929.22
#2016-02-26| 931.11
#2016-02-29| 929.47
#2016-03-01| 930.05
#2016-03-02| 952.39
#2016-03-03| 971.55
#2016-03-04| 995.49
#2016-03-07|1010.31
#2016-03-08|1005.61
#2016-03-09| 992.74
#2016-03-10|1003.95
#2016-03-11|1011.46
#2016-03-14|1032.99
#2016-03-15|1024.38
#2016-03-16|1029.33
#2016-03-17|1055.14
#2016-03-18|1063.77
#2016-03-21|1061.63
#2016-03-22|1066.02
#2016-03-23|1061.47
#2016-03-24|1048.67
#2016-03-25|1041.97
#2016-03-28|1046.12
#2016-03-29|1060.05
#2016-03-30|1066.15
#2016-03-31|1075.16
#2016-04-01|1055.82
#2016-04-04|1057.13
#2016-04-05|1047.21
#2016-04-06|1044.22
#2016-04-07|1052.76
#2016-04-08|1044.35
#2016-04-11|1042.08
#2016-04-12|1049.06
#2016-04-13|1049.06
#2016-04-14|1082.93
#2016-04-15|1094.10
#2016-04-18|1073.46
#2016-04-19|1100.68
#2016-04-20|1103.49
#2016-04-21|1118.19
#2016-04-22|1113.29
#2016-04-25|1107.88
#2016-04-26|1095.58
#2016-04-27|1102.35
#2016-04-28|1100.75
#2016-04-29|1091.30
#2016-05-02|1074.87
#2016-05-03|1068.91
#2016-05-04|1047.49
#2016-05-05|1047.49
#2016-05-06|1047.49
#2016-05-09|1026.21
#2016-05-10|1028.56
#2016-05-11|1034.72
#2016-05-12|1032.85
#2016-05-13|1018.03
#2016-05-16|1014.76
#2016-05-17|1016.08
#2016-05-18|1007.55
#2016-05-19|1012.98
#2016-05-20|1001.92
#2016-05-23|1003.04
#2016-05-24| 984.69
#2016-05-25|1011.66
#2016-05-26|1006.96
#2016-05-27|1011.31
#2016-05-30| 995.26
#2016-05-31|1006.46
#2016-06-01|1000.91
#2016-06-02|1008.67
#2016-06-03|1005.91
#2016-06-06|1005.91
#2016-06-07|1035.35
#2016-06-08|1054.89
#2016-06-09|1055.73
#2016-06-10|1037.16
#2016-06-13|1014.26
#2016-06-14|1003.21
#2016-06-15| 989.28
#2016-06-16| 983.17
#2016-06-17| 982.70
#2016-06-20|1013.48
#2016-06-21|1011.98
#2016-06-22|1022.63
#2016-06-23|1035.33
#2016-06-24| 971.07
#2016-06-27| 955.97
#2016-06-28| 963.05
#2016-06-29| 983.80
#2016-06-30| 994.83
#2016-07-01|1009.69
#2016-07-04|1003.14
#2016-07-05| 987.51
#2016-07-06| 961.84
#2016-07-07| 979.33
#2016-07-08| 966.54
#2016-07-11| 993.14
#2016-07-12|1005.62
#2016-07-13|1015.35
#2016-07-14|1019.76
#2016-07-15|1040.65
#2016-07-18|1034.53
#2016-07-19|1035.76
#2016-07-20|1027.48
#2016-07-21|1036.17
#2016-07-22|1051.78
#2016-07-25|1073.39
#2016-07-26|1075.96
#2016-07-27|1078.87
#2016-07-28|1077.66
#2016-07-29|1078.67
#2016-08-01|1108.79
#2016-08-02|1096.38
#2016-08-03|1071.57
#2016-08-04|1078.92
#2016-08-05|1092.88
#2016-08-08|1113.14
#2016-08-09|1123.63
#2016-08-10|1135.88
#2016-08-11|1126.30
#2016-08-12|1124.42
#2016-08-15|1124.42
#2016-08-16|1128.74
#2016-08-17|1111.27
#2016-08-18|1117.70
#2016-08-19|1091.38
#2016-08-22|1073.77
#2016-08-23|1088.33
#2016-08-24|1077.91
#2016-08-25|1096.94
#2016-08-26|1090.29
#2016-08-29|1089.58
#2016-08-30|1103.99
#2016-08-31|1108.54
#2016-09-01|1120.68
#2016-09-02|1116.96
#2016-09-05|1143.29
#2016-09-06|1142.99
#2016-09-07|1163.50
#2016-09-08|1159.12
#2016-09-09|1152.02
#2016-09-12|1131.75
#2016-09-13|1104.64
#2016-09-14|1104.64
#2016-09-15|1104.64
#2016-09-16|1104.64
#2016-09-19|1107.03
#2016-09-20|1102.47
#2016-09-21|1114.57
#2016-09-22|1124.89
#2016-09-23|1137.59
#2016-09-26|1127.40
#2016-09-27|1138.71
#2016-09-28|1134.57
#2016-09-29|1137.31
#2016-09-30|1122.63
#2016-10-03|1122.63
#2016-10-04|1126.95
#2016-10-05|1113.50
#2016-10-06|1120.73
#2016-10-07|1113.64
#2016-10-10|1133.84
#2016-10-11|1136.98
#2016-10-12|1131.63
#2016-10-13|1106.22
#2016-10-14|1119.81
#2016-10-17|1122.71
#2016-10-18|1153.46
#2016-10-19|1163.98
#2016-10-20|1167.61
#2016-10-21|1161.24
#2016-10-24|1181.47
#2016-10-25|1183.79
#2016-10-26|1156.82
#2016-10-27|1158.99
#2016-10-28|1149.98
#2016-10-31|1152.51
#2016-11-01|1145.88
#2016-11-02|1123.56
#2016-11-03|1137.65
#2016-11-04|1131.12
#2016-11-07|1139.28
#2016-11-08|1136.06
#2016-11-09|1111.06
#2016-11-10|1145.54
#2016-11-11|1155.56
#2016-11-14|1145.70
#2016-11-15|1143.64
#2016-11-16|1131.82
#2016-11-17|1122.40
#2016-11-18|1119.36
#2016-11-21|1108.73
#2016-11-22|1112.09
#2016-11-23|1133.88
#2016-11-24|1125.98
#2016-11-25|1126.25
#2016-11-28|1129.60
#2016-11-29|1129.85
#2016-11-30|1123.90
#2016-12-01|1126.43
#2016-12-02|1122.63
#2016-12-05|1111.86
#2016-12-06|1118.24
#2016-12-07|1132.17
#2016-12-08|1175.63
#2016-12-09|1156.86
#2016-12-12|1160.70
#2016-12-13|1154.24
#2016-12-14|1157.09
#2016-12-15|1139.51
#2016-12-16|1150.79
#2016-12-19|1147.63
#2016-12-20|1137.29
#2016-12-21|1117.78
#2016-12-22|1113.35
#2016-12-23|1103.03
#2016-12-26|1106.60
#2016-12-27|1104.50
#2016-12-28|1081.26
#2016-12-29|1071.59
#2016-12-30|1071.59
#2017-01-02|1063.27
#2017-01-03|1079.71
#2017-01-04|1093.82
#2017-01-05|1096.89
#2017-01-06|1092.24
#2017-01-09|1070.72
#2017-01-10|1081.00
#2017-01-11|1089.58
#2017-01-12|1105.62
#2017-01-13|1111.73
#2017-01-16|1118.85
#2017-01-17|1144.48
#2017-01-18|1156.63
#2017-01-19|1135.85
#2017-01-20|1142.50
#2017-01-23|1133.42
#2017-01-24|1129.72
#2017-01-25|1137.03
#2017-01-26|1155.19
#2017-01-27|1157.82
#2017-01-30|1157.82
#2017-01-31|1153.11
#2017-02-01|1165.94
#2017-02-02|1169.11
#2017-02-03|1178.04
#2017-02-06|1201.24
#2017-02-07|1199.81
#2017-02-08|1192.58
#2017-02-09|1199.11
#2017-02-10|1210.92
#2017-02-13|1216.91
#2017-02-14|1232.07
#2017-02-15|1216.37
#2017-02-16|1202.11
#2017-02-17|1200.01
#2017-02-20|1187.70
#2017-02-21|1202.26
#2017-02-22|1203.88
#2017-02-23|1210.30
#2017-02-24|1214.12
#2017-02-27|1189.80
#2017-02-28|1207.05
#2017-03-01|1207.09
#2017-03-02|1214.25
#2017-03-03|1190.74
#2017-03-06|1181.29
#2017-03-07|1202.20
#2017-03-08|1210.96
#2017-03-09|1193.39
#2017-03-10|1203.61
#2017-03-13|1244.38
#2017-03-14|1258.05
#2017-03-15|1262.26
#2017-03-16|1277.16
#2017-03-17|1290.74
#2017-03-20|1288.84
#2017-03-21|1280.77
#2017-03-22|1254.95
#2017-03-23|1271.78
#2017-03-24|1275.49
#2017-03-27|1265.03
#2017-03-28|1262.85
#2017-03-29|1257.96
#2017-03-30|1249.75
#2017-03-31|1246.73
#2017-04-03|1255.20
#2017-04-04|1240.32
#2017-04-05|1247.51
#2017-04-06|1237.04
#2017-04-07|1232.49
#2017-04-10|1201.69
#2017-04-11|1197.38
#2017-04-12|1197.24
#2017-04-13|1235.12
#2017-04-14|1228.94
#2017-04-17|1246.75
#2017-04-18|1239.91
#2017-04-19|1238.62
#2017-04-20|1240.36
#2017-04-21|1253.30
#2017-04-24|1282.09
#2017-04-25|1292.34
#2017-04-26|1295.17
#2017-04-27|1287.13
#2017-04-28|1267.06
#2017-05-01|1267.06
#2017-05-02|1291.84
#2017-05-03|1291.84
#2017-05-04|1300.69
#2017-05-05|1300.69
#2017-05-08|1330.33
#2017-05-09|1330.33
#2017-05-10|1318.17
#2017-05-11|1355.30
#2017-05-12|1344.43
#2017-05-15|1361.87
#2017-05-16|1372.57
#2017-05-17|1352.84
#2017-05-18|1333.56
#2017-05-19|1335.61
#2017-05-22|1349.16
#2017-05-23|1358.55
#2017-05-24|1349.38
#2017-05-25|1376.46
#2017-05-26|1380.46
#2017-05-29|1372.18
#2017-05-30|1363.20
#2017-05-31|1368.09
#2017-06-01|1356.70
#2017-06-02|1383.05
#2017-06-05|1386.77
#2017-06-06|1386.77
#2017-06-07|1384.45
#2017-06-08|1389.39
#2017-06-09|1402.50
#2017-06-12|1404.76
#2017-06-13|1404.66
#2017-06-14|1411.77
#2017-06-15|1394.02
#2017-06-16|1386.16
#2017-06-19|1385.66
#2017-06-20|1371.51
#2017-06-21|1337.68
#2017-06-22|1354.70
#2017-06-23|1365.17
#2017-06-26|1364.07
#2017-06-27|1363.60
#2017-06-28|1382.13
#2017-06-29|1413.28
#2017-06-30|1401.42
#2017-07-03|1401.56
#2017-07-04|1401.87
#2017-07-05|1394.13
#2017-07-06|1389.57
#2017-07-07|1394.00
#2017-07-10|1415.71
#2017-07-11|1425.76
#2017-07-12|1422.98
#2017-07-13|1434.80
#2017-07-14|1444.02
#2017-07-17|1456.99
#2017-07-18|1464.19
#2017-07-19|1470.47
#2017-07-20|1470.32
#2017-07-21|1517.19
#2017-07-24|1530.08
#2017-07-25|1522.28
#2017-07-26|1518.51
#2017-07-27|1531.42
#2017-07-28|1498.15
#2017-07-31|1511.11
#2017-08-01|1536.71
#2017-08-02|1517.39
#2017-08-03|1489.46
#2017-08-04|1497.47
#2017-08-07|1506.38
#2017-08-08|1502.56
#2017-08-09|1478.45
#2017-08-10|1455.13
#2017-08-11|1427.74
#2017-08-14|1443.43
#2017-08-15|1443.43
#2017-08-16|1448.66
#2017-08-17|1450.00
#2017-08-18|1434.25
#2017-08-21|1425.05
#2017-08-22|1439.15
#2017-08-23|1439.04
#2017-08-24|1441.82
#2017-08-25|1470.07
#2017-08-28|1469.38
#2017-08-29|1450.88
#2017-08-30|1445.66
#2017-08-31|1425.58
#2017-09-01|1413.30
#2017-09-04|1380.76
#2017-09-05|1338.00
#2017-09-06|1318.73
#2017-09-07|1357.72
#2017-09-08|1353.62
#2017-09-11|1354.74
#2017-09-12|1362.81
#2017-09-13|1355.58
#2017-09-14|1362.05
#2017-09-15|1382.30
#2017-09-18|1412.07
#2017-09-19|1400.29
#2017-09-20|1404.39
#2017-09-21|1399.67
#2017-09-22|1409.78
#2017-09-25|1386.79
#2017-09-26|1372.68
#2017-09-27|1354.83
#2017-09-28|1361.68
#2017-09-29|1369.73
#2017-10-02|1369.73
#2017-10-03|1369.73
#2017-10-04|1369.73
#2017-10-05|1369.73
#2017-10-06|1369.73
#2017-10-09|1369.73
#2017-10-10|1405.79
#2017-10-11|1413.76
#2017-10-12|1436.79
#2017-10-13|1434.52
#2017-10-16|1422.96
#2017-10-17|1407.34
#2017-10-18|1400.75
#2017-10-19|1412.90
#2017-10-20|1424.66
#2017-10-23|1412.91
#2017-10-24|1427.83
#2017-10-25|1455.86
#2017-10-26|1450.85
#2017-10-27|1440.61
#2017-10-30|1437.62
#2017-10-31|1437.18
#2017-11-01|1452.53
#2017-11-02|1445.70
#2017-11-03|1461.26
#2017-11-06|1429.72
#2017-11-07|1431.79
#2017-11-08|1409.97
#2017-11-09|1413.01
#2017-11-10|1405.81
#2017-11-13|1395.44
#2017-11-14|1400.09
#2017-11-15|1421.79
#2017-11-16|1450.12
#2017-11-17|1445.60
#2017-11-20|1433.43
#2017-11-21|1426.08
#2017-11-22|1453.30
#2017-11-23|1457.34
#2017-11-24|1460.26
#2017-11-27|1453.77
#2017-11-28|1466.66
#2017-11-29|1480.37
#2017-11-30|1462.40
#2017-12-01|1434.73
#2017-12-04|1457.22
#2017-12-05|1465.08
#2017-12-06|1454.51
#2017-12-07|1443.06
#2017-12-08|1443.84
#2017-12-11|1447.17
#2017-12-12|1434.67
#2017-12-13|1467.38
#2017-12-14|1478.30
#2017-12-15|1490.43
#2017-12-18|1481.51
#2017-12-19|1487.36
#2017-12-20|1503.84
#2017-12-21|1495.69
#2017-12-22|1500.43
#2017-12-25|1500.43
#2017-12-26|1520.77
#2017-12-27|1495.74
#2017-12-28|1505.31
#2017-12-29|1505.31
#2018-01-01|1505.31
#2018-01-02|1516.33
#2018-01-03|1514.61
#2018-01-04|1507.66
#2018-01-05|1525.56
#2018-01-08|1559.50
#2018-01-09|1569.64
#2018-01-10|1562.03
#2018-01-11|1570.89
#2018-01-12|1599.40
#2018-01-15|1613.72
#2018-01-16|1594.47
#2018-01-17|1587.09
#2018-01-18|1582.43
#2018-01-19|1614.87
#2018-01-22|1585.52
#2018-01-23|1630.67
#2018-01-24|1615.17
#2018-01-25|1622.55
#2018-01-26|1615.87
#2018-01-29|1628.62
#2018-01-30|1608.06
#2018-01-31|1629.19
#2018-02-01|1620.43
#2018-02-02|1604.51
#2018-02-05|1599.75
#2018-02-06|1546.81
#2018-02-07|1527.10
#2018-02-08|1516.34
#2018-02-09|1484.47
#2018-02-12|1544.84
#2018-02-13|1536.18
#2018-02-14|1544.78
#2018-02-15|1544.78
#2018-02-16|1544.78
#2018-02-19|1594.68
#2018-02-20|1572.60
#2018-02-21|1570.37
#2018-02-22|1553.39
#2018-02-23|1584.85
#2018-02-26|1582.36
#2018-02-27|1570.35
#2018-02-28|1544.41
#2018-03-01|1546.77
#2018-03-02|1531.87
#2018-03-05|1506.69
#2018-03-06|1512.31
#2018-03-07|1503.89
#2018-03-08|1514.36
#2018-03-09|1529.87
#2018-03-12|1570.94
#2018-03-13|1535.65
#2018-03-14|1525.40
#2018-03-15|1522.40
#2018-03-16|1537.28
#2018-03-19|1527.28
#2018-03-20|1533.87
#2018-03-21|1528.27
#2018-03-22|1546.54
#2018-03-23|1482.75
#2018-03-26|1478.55
#2018-03-27|1503.72
#2018-03-28|1475.76
#2018-03-29|1498.25
#2018-03-30|1499.20
#2018-04-02|1498.18
#2018-04-03|1464.95
#2018-04-04|1448.44
#2018-04-05|1452.86
#2018-04-06|1443.29
#2018-04-09|1437.48
#2018-04-10|1456.14
#2018-04-11|1449.96
#2018-04-12|1451.70
#2018-04-13|1469.16
#2018-04-16|1462.43
#2018-04-17|1465.45
#2018-04-18|1476.04
#2018-04-19|1489.98
#2018-04-20|1480.48
#2018-04-23|1502.34
#2018-04-24|1513.57
#2018-04-25|1497.02
#2018-04-26|1502.64
#2018-04-27|1507.78
#2018-04-30|1533.87
#2018-05-01|1533.87
#2018-05-02|1509.23
#2018-05-03|1500.95
#2018-05-04|1488.16
#2018-05-07|1488.16
#2018-05-08|1480.58
#2018-05-09|1470.56
#2018-05-10|1490.00
#2018-05-11|1509.74
#2018-05-14|1518.51
#2018-05-15|1492.56
#2018-05-16|1496.58
#2018-05-17|1481.30
#2018-05-18|1474.54
#2018-05-21|1465.89
#2018-05-22|1465.89
#2018-05-23|1455.50
#2018-05-24|1456.18
#2018-05-25|1443.46
#2018-05-28|1450.16
#2018-05-29|1441.77
#2018-05-30|1396.24
#2018-05-31|1388.71
#2018-06-01|1398.41
#2018-06-04|1436.31
#2018-06-05|1447.83
#2018-06-06|1447.83
#2018-06-07|1478.46
#2018-06-08|1464.72
#2018-06-11|1476.90
#2018-06-12|1475.53
#2018-06-13|1475.53
#2018-06-14|1440.79
#2018-06-15|1397.05
#2018-06-18|1399.26
#2018-06-19|1385.91
#2018-06-20|1393.30
#2018-06-21|1341.43
#2018-06-22|1353.19
#2018-06-25|1353.33
#2018-06-26|1353.53
#2018-06-27|1343.55
#2018-06-28|1311.95
#2018-06-29|1331.86
#2018-07-02|1304.50
#2018-07-03|1304.04
#2018-07-04|1308.11
#2018-07-05|1307.46
#2018-07-06|1342.55
#2018-07-09|1361.06
#2018-07-10|1343.68
#2018-07-11|1329.40
#2018-07-12|1308.66
#2018-07-13|1341.07
#2018-07-16|1317.47
#2018-07-17|1330.58
#2018-07-18|1312.90
#2018-07-19|1292.91
#2018-07-20|1299.09
#2018-07-23|1317.69
#2018-07-24|1309.53
#2018-07-25|1327.27
#2018-07-26|1322.06
#2018-07-27|1330.34
#2018-07-30|1331.78
#2018-07-31|1331.82
#2018-08-01|1336.34
#2018-08-02|1302.74
#2018-08-03|1306.23
#2018-08-06|1325.70
#2018-08-07|1318.24
#2018-08-08|1327.83
#2018-08-09|1319.60
#2018-08-10|1300.72
#2018-08-13|1273.67
#2018-08-14|1285.04
#2018-08-15|1285.04
#2018-08-16|1275.19
#2018-08-17|1288.54
#2018-08-20|1291.71
#2018-08-21|1304.95
#2018-08-22|1293.89
#2018-08-23|1283.23
#2018-08-24|1292.28
#2018-08-27|1312.12
#2018-08-28|1324.39
#2018-08-29|1324.30
#2018-08-30|1310.21
#2018-08-31|1311.60
#2018-09-03|1311.22
#2018-09-04|1304.96
#2018-09-05|1277.12
#2018-09-06|1270.17
#2018-09-07|1281.82
#2018-09-10|1275.34
#2018-09-11|1278.71
#2018-09-12|1279.72
#2018-09-13|1296.88
#2018-09-14|1299.72
#2018-09-17|1277.74
#2018-09-18|1272.48
#2018-09-19|1278.17
#2018-09-20|1298.96
#2018-09-21|1333.70
#2018-09-24|1333.70
#2018-09-25|1333.70
#2018-09-26|1333.70
#2018-09-27|1354.32
#2018-09-28|1376.23
#2018-10-01|1383.07
#2018-10-02|1361.43
#2018-10-03|1361.43
#2018-10-04|1358.83
#2018-10-05|1356.65
#2018-10-08|1345.90
#2018-10-09|1345.90
#2018-10-10|1336.96
#2018-10-11|1265.55
#2018-10-12|1272.61
#2018-10-15|1272.47
#2018-10-16|1273.02
#2018-10-17|1290.48
#2018-10-18|1268.07
#2018-10-19|1270.00
#2018-10-22|1301.59
#2018-10-23|1261.85
#2018-10-24|1291.30
#2018-10-25|1263.46
#2018-10-26|1251.78
#2018-10-29|1251.55
#2018-10-30|1211.78
#2018-10-31|1218.00
#2018-11-01|1211.24
#2018-11-02|1259.11
#2018-11-05|1244.00
#2018-11-06|1252.73
#2018-11-07|1249.78
#2018-11-08|1265.36
#2018-11-09|1252.82
#2018-11-12|1258.19
#2018-11-13|1251.95
#2018-11-14|1244.58
#2018-11-15|1249.08
#2018-11-16|1251.76
#2018-11-19|1246.51
#2018-11-20|1254.11
#2018-11-21|1240.97
#2018-11-22|1242.24
#2018-11-23|1230.00
#2018-11-26|1239.52
#2018-11-27|1244.86
#2018-11-28|1240.69
#2018-11-29|1257.13
#2018-11-30|1232.83
#2018-12-03|1249.24
#2018-12-04|1259.25
#2018-12-05|1250.25
#2018-12-06|1232.21
#2018-12-07|1224.62
#2018-12-10|1197.92
#2018-12-11|1190.35
#2018-12-12|1207.60
#2018-12-13|1220.06
#2018-12-14|1219.55
#2018-12-17|1217.52
#2018-12-18|1227.31
#2018-12-19|1238.06
#2018-12-20|1233.64
#2018-12-21|1245.68
#2018-12-24|1243.56
#2018-12-25|1243.56
#2018-12-26|1223.00
#2018-12-27|1190.51
#2018-12-28|1204.51
#2018-12-31|1204.51
#2019-01-01|1204.51
#2019-01-02|1183.16
#2019-01-03|1173.86
#2019-01-04|1174.01
#2019-01-07|1178.84
#2019-01-08|1168.87
#2019-01-09|1184.82
#2019-01-10|1176.97
#2019-01-11|1181.08
#2019-01-14|1165.41
#2019-01-15|1201.13
#2019-01-16|1218.52
#2019-01-17|1223.65
#2019-01-18|1218.66
#2019-01-21|1206.24
#2019-01-22|1202.53
#2019-01-23|1207.19
#2019-01-24|1227.44
#2019-01-25|1241.05
#2019-01-28|1239.10
#2019-01-29|1242.29
#2019-01-30|1252.84
#2019-01-31|1271.05
#2019-02-01|1287.42
#2019-02-04|1287.42
#2019-02-05|1287.42
#2019-02-06|1287.42
#2019-02-07|1282.12
#2019-02-08|1280.99
#2019-02-11|1274.32
#2019-02-12|1271.18
#2019-02-13|1299.16
#2019-02-14|1311.73
#2019-02-15|1289.09
#2019-02-18|1297.73
#2019-02-19|1286.65
#2019-02-20|1295.67
#2019-02-21|1297.22
#2019-02-22|1296.06
#2019-02-25|1306.50
#2019-02-26|1296.62
#2019-02-27|1295.00
#2019-02-28|1284.30
#2019-03-01|1287.67
#2019-03-04|1270.92
#2019-03-05|1268.55
#2019-03-06|1264.52
#2019-03-07|1256.95
#2019-03-08|1228.45
#2019-03-11|1244.71
#2019-03-12|1257.29
#2019-03-13|1250.80
#2019-03-14|1260.36
#2019-03-15|1282.98
#2019-03-18|1294.07
#2019-03-19|1292.49
#2019-03-20|1290.57
#2019-03-21|1275.59
#2019-03-22|1268.57
#2019-03-25|1248.17
#2019-03-26|1247.27
#2019-03-27|1247.15
#2019-03-28|1232.27
#2019-03-29|1241.88
#2019-04-01|1278.02
#2019-04-02|1288.08
#2019-04-03|1298.20
#2019-04-04|1297.13
#2019-04-05|1301.35
#2019-04-08|1290.21
#2019-04-09|1288.34
#2019-04-10|1299.82
#2019-04-11|1298.26
#2019-04-12|1304.05
#2019-04-15|1317.72
#2019-04-16|1313.23
#2019-04-17|1312.39
#2019-04-18|1297.27
#2019-04-19|1289.92
#2019-04-22|1280.84
#2019-04-23|1290.37
#2019-04-24|1271.05
#2019-04-25|1266.77
#2019-04-26|1252.09
#2019-04-29|1276.20
#2019-04-30|1257.42
#2019-05-01|1257.42
#2019-05-02|1273.05
#2019-05-03|1260.60
#2019-05-06|1260.60
#2019-05-07|1265.40
#2019-05-08|1260.88
#2019-05-09|1224.57
#2019-05-10|1233.89
#2019-05-13|1209.78
#2019-05-14|1200.51
#2019-05-15|1207.00
#2019-05-16|1199.32
#2019-05-17|1192.31
#2019-05-20|1200.47
#2019-05-21|1206.69
#2019-05-22|1206.60
#2019-05-23|1209.82
#2019-05-24|1218.66
#2019-05-27|1219.30
#2019-05-28|1221.27
#2019-05-29|1189.48
#2019-05-30|1196.17
#2019-05-31|1184.10
#2019-06-03|1211.07
#2019-06-04|1218.21
#2019-06-05|1208.71
#2019-06-06|1208.71
#2019-06-07|1206.65
#2019-06-10|1218.25
#2019-06-11|1221.09
#2019-06-12|1222.91
#2019-06-13|1214.29
#2019-06-14|1212.25
#2019-06-17|1211.52
#2019-06-18|1217.73
#2019-06-19|1237.74
#2019-06-20|1241.60
#2019-06-21|1241.25
#2019-06-24|1255.18
#2019-06-25|1249.72
#2019-06-26|1253.79
#2019-06-27|1258.13
#2019-06-28|1255.90
#2019-07-01|1258.56
#2019-07-02|1242.26
#2019-07-03|1209.18
#2019-07-04|1218.70
#2019-07-05|1209.21
#2019-07-08|1180.00
#2019-07-09|1174.52
#2019-07-10|1176.73
#2019-07-11|1190.48
#2019-07-12|1189.89
#2019-07-15|1189.31
#2019-07-16|1196.75
#2019-07-17|1192.52
#2019-07-18|1185.77
#2019-07-19|1212.32
#2019-07-22|1202.23
#2019-07-23|1214.57
#2019-07-24|1203.21
#2019-07-25|1181.76
#2019-07-26|1169.70
#2019-07-29|1162.54
#2019-07-30|1157.70
#2019-07-31|1157.46
#2019-08-01|1152.77
#2019-08-02|1110.04
#2019-08-05|1079.75
#2019-08-06|1070.42
#2019-08-07|1052.80
#2019-08-08|1060.79
#2019-08-09|1060.01
#2019-08-12|1039.54
#2019-08-13|1022.60
#2019-08-14|1026.84
#2019-08-15|1026.84
#2019-08-16|1020.47
#2019-08-19|1036.70
#2019-08-20|1038.81
#2019-08-21|1044.83
#2019-08-22|1041.10
#2019-08-23|1034.07
#2019-08-26|1015.73
#2019-08-27|1018.22
#2019-08-28|1022.64
#2019-08-29|1021.68
#2019-08-30|1048.11
#2019-09-02|1048.96
#2019-09-03|1038.74
#2019-09-04|1055.56
#2019-09-05|1063.14
#2019-09-06|1073.05
#2019-09-09|1084.22
#2019-09-10|1105.82
#2019-09-11|1122.65
#2019-09-12|1122.65
#2019-09-13|1122.65
#2019-09-16|1151.05
#2019-09-17|1136.87
#2019-09-18|1131.12
#2019-09-19|1119.34
#2019-09-20|1141.08
#2019-09-23|1130.28
#2019-09-24|1127.28
#2019-09-25|1119.35
#2019-09-26|1121.08
#2019-09-27|1096.86
#2019-09-30|1105.23
#2019-10-01|1106.16
#2019-10-02|1078.87
#2019-10-03|1078.87
#2019-10-04|1072.80
#2019-10-07|1071.88
#2019-10-08|1080.67
#2019-10-09|1080.67
#2019-10-10|1058.50
#2019-10-11|1087.72
#2019-10-14|1114.06
#2019-10-15|1109.88
#2019-10-16|1111.15
#2019-10-17|1113.47
#2019-10-18|1109.24
#2019-10-21|1126.47
#2019-10-22|1140.38
#2019-10-23|1133.28
#2019-10-24|1137.57
#2019-10-25|1125.15
#2019-10-28|1118.46
#2019-10-29|1129.46
#2019-10-30|1110.02
#2019-10-31|1106.22
#2019-11-01|1108.74
#2019-11-04|1137.39
#2019-11-05|1154.50
#2019-11-06|1145.76
#2019-11-07|1151.72
#2019-11-08|1165.26
#2019-11-11|1152.65
#2019-11-12|1162.73
#2019-11-13|1142.69
#2019-11-14|1142.77
#2019-11-15|1158.71
#2019-11-18|1158.33
#2019-11-19|1159.16
#2019-11-20|1164.27
#2019-11-21|1142.26
#2019-11-22|1148.99
#2019-11-25|1159.40
#2019-11-26|1158.36
#2019-11-27|1163.84
#2019-11-28|1163.21
#2019-11-29|1142.80
#2019-12-02|1145.22
#2019-12-03|1135.64
#2019-12-04|1126.68
#2019-12-05|1135.00
#2019-12-06|1137.92
#2019-12-09|1150.04
#2019-12-10|1149.52
#2019-12-11|1147.53
#2019-12-12|1176.15
#2019-12-13|1221.78
#2019-12-16|1201.29
#2019-12-17|1204.89
#2019-12-18|1218.69
#2019-12-19|1225.68
#2019-12-20|1226.53
#2019-12-23|1230.89
#2019-12-24|1224.01
#2019-12-25|1224.01
#2019-12-26|1229.76
#2019-12-27|1196.32
#2019-12-30|1190.72
#2019-12-31|1190.72
#2020-01-01|1190.72
#2020-01-02|1164.73
#2020-01-03|1161.66
#2020-01-06|1138.05
#2020-01-07|1152.29
#2020-01-08|1126.33
#2020-01-09|1142.27
#2020-01-10|1136.71
#2020-01-13|1142.93
#2020-01-14|1161.32
#2020-01-15|1157.72
#2020-01-16|1153.65
#2020-01-17|1151.06
#2020-01-20|1155.89
#2020-01-21|1140.94
#2020-01-22|1142.06
#2020-01-23|1129.81
#2020-01-24|1129.81
#2020-01-27|1129.81
#2020-01-28|1081.21
#2020-01-29|1073.97
#2020-01-30|1060.15
#2020-01-31|1049.28
#2020-02-03|1053.13
#2020-02-04|1056.06
#2020-02-05|1069.91
#2020-02-06|1115.37
#2020-02-07|1095.41
#2020-02-10|1090.25
#2020-02-11|1100.53
#2020-02-12|1109.47
#2020-02-13|1091.74
#2020-02-14|1088.40
#2020-02-17|1077.05
#2020-02-18|1060.39
#2020-02-19|1055.55
#2020-02-20|1046.04
#2020-02-21|1022.69
#2020-02-24| 973.73
#2020-02-25| 989.10
#2020-02-26| 977.38
#2020-02-27| 979.13
#2020-02-28| 957.78
#2020-03-02| 963.44
#2020-03-03| 960.97
#2020-03-04| 981.00
#2020-03-05| 989.09
#2020-03-06| 955.45
#2020-03-09| 900.12
#2020-03-10| 903.52
#2020-03-11| 898.32
#2020-03-12| 844.17
#2020-03-13| 801.45
#2020-03-16| 771.67
#2020-03-17| 714.13
#2020-03-18| 680.80
#2020-03-19| 590.80
#2020-03-20| 665.99
#2020-03-23| 610.71
#2020-03-24| 660.74
#2020-03-25| 747.62
#2020-03-26| 747.38
#2020-03-27| 796.54
#2020-03-30| 777.38
#2020-03-31| 798.90
#2020-04-01| 744.30
#2020-04-02| 766.64
#2020-04-03| 756.03
#2020-04-06| 785.68
#2020-04-07| 804.40
#2020-04-08| 789.94
#2020-04-09| 801.03
#2020-04-10| 837.20
#2020-04-13| 824.04
#2020-04-14| 840.79
#2020-04-15| 840.79
#2020-04-16| 811.45
#2020-04-17| 836.34
#2020-04-20| 825.69
#2020-04-21| 808.32
#2020-04-22| 804.09
#2020-04-23| 808.78
#2020-04-24| 794.44
#2020-04-27| 859.01
#2020-04-28| 863.77
#2020-04-29| 882.31
#2020-04-30| 882.31
#2020-05-01| 882.31
#2020-05-04| 842.10
#2020-05-05| 842.10
#2020-05-06| 852.88
#2020-05-07| 849.65
#2020-05-08| 859.92
#2020-05-11| 849.42
#2020-05-12| 829.63
#2020-05-13| 840.11
#2020-05-14| 827.94
#2020-05-15| 835.93
#2020-05-18| 828.09
#2020-05-19| 858.36
#2020-05-20| 851.86
#2020-05-21| 848.86
#2020-05-22| 827.82
#2020-05-25| 828.65
#2020-05-26| 853.60
#2020-05-27| 861.33
#2020-05-28| 871.16
#2020-05-29| 866.67
#2020-06-01| 892.46
#2020-06-02| 933.05
#2020-06-03| 990.83
#2020-06-04| 964.47
#2020-06-05| 984.31
#2020-06-08| 984.99
#2020-06-09| 987.23
#2020-06-10| 975.34
#2020-06-11| 945.92
#2020-06-12| 906.35
#2020-06-15| 857.45
#2020-06-16| 918.47
#2020-06-17| 901.50
#2020-06-18| 905.04
#2020-06-19| 905.17
#2020-06-22| 885.14
#2020-06-23| 886.20
#2020-06-24| 900.36
#2020-06-25| 867.14
#2020-06-26| 880.61
#2020-06-29| 859.87
#2020-06-30| 860.84
#2020-07-01| 874.78
#2020-07-02| 881.85
#2020-07-03| 886.78
#2020-07-06| 903.12
#2020-07-07| 896.38
#2020-07-08| 890.34
#2020-07-09| 887.17
#2020-07-10| 858.20
#2020-07-13| 887.45
#2020-07-14| 881.70
#2020-07-15| 897.49
#2020-07-16| 905.06
#2020-07-17| 905.22
#2020-07-20| 917.78
#2020-07-21| 926.86
#2020-07-22| 924.55
#2020-07-23| 911.41
#2020-07-24| 904.50
#2020-07-27| 910.39
#2020-07-28| 912.11
#2020-07-29| 926.23
#2020-07-30| 922.38
#2020-07-31| 911.63
#2020-08-03| 906.11
#2020-08-04| 919.36
#2020-08-05| 924.73
#2020-08-06| 945.50
#2020-08-07| 936.49
#2020-08-10| 968.53
#2020-08-11|1000.07
#2020-08-12|1024.44
#2020-08-13|1050.61
#2020-08-14|1019.91
#2020-08-17|1019.91
#2020-08-18| 974.03
#2020-08-19| 988.60
#2020-08-20| 941.12
#2020-08-21| 952.30
#2020-08-24| 953.32
#2020-08-25| 984.11
#2020-08-26| 968.17
#2020-08-27| 954.43
#2020-08-28| 968.55
#2020-08-31| 951.53
#2020-09-01| 975.54
#2020-09-02| 980.37
#2020-09-03| 973.18
#2020-09-04| 956.84
#2020-09-07| 971.87
#2020-09-08| 971.09
#2020-09-09| 957.44
#2020-09-10| 963.09
#2020-09-11| 965.61
#2020-09-14| 982.55
#2020-09-15| 986.97
#2020-09-16| 984.18
#2020-09-17| 978.90
#2020-09-18| 987.17
#2020-09-21| 980.36
#2020-09-22| 955.09
#2020-09-23| 956.04
#2020-09-24| 938.59
#2020-09-25| 944.44
#2020-09-28| 950.53
#2020-09-29| 960.50
#2020-09-30| 960.50
#2020-10-01| 960.50
#2020-10-02| 960.50
#2020-10-05| 987.83
#2020-10-06| 987.99
#2020-10-07|1001.13
#2020-10-08|1007.43
#2020-10-09|1007.43
#2020-10-12|1021.25
#2020-10-13|1011.68
#2020-10-14| 993.53
#2020-10-15| 995.32
#2020-10-16| 992.31
#2020-10-19|1022.60
#2020-10-20|1026.52
#2020-10-21|1050.10
#2020-10-22|1073.89
#2020-10-23|1095.55
#2020-10-26|1092.56
#2020-10-27|1072.70
#2020-10-28|1083.91
#2020-10-29|1066.72
#2020-10-30|1037.05
#2020-11-02|1077.22
#2020-11-03|1090.42
#2020-11-04|1067.47
#2020-11-05|1093.50
#2020-11-06|1098.78
#2020-11-09|1117.08
#2020-11-10|1153.89
#2020-11-11|1197.46
#2020-11-12|1171.26
#2020-11-13|1154.98
#2020-11-16|1192.19
#2020-11-17|1199.73
#2020-11-18|1208.34
#2020-11-19|1194.74
#2020-11-20|1192.23
#2020-11-23|1215.90
#2020-11-24|1213.35
#2020-11-25|1230.80
#2020-11-26|1237.79
#2020-11-27|1226.15
#2020-11-30|1170.14
#2020-12-01|1197.41
#2020-12-02|1224.95
#2020-12-03|1231.59
#2020-12-04|1258.63
#2020-12-07|1242.67
#2020-12-08|1221.89
#2020-12-09|1231.54
#2020-12-10|1230.73
#2020-12-11|1250.69
#2020-12-14|1240.66
#2020-12-15|1235.23
#2020-12-16|1239.40
#2020-12-17|1227.90
#2020-12-18|1216.02
#2020-12-21|1215.81
#2020-12-22|1204.41
#2020-12-23|1199.85
#2020-12-24|1226.75
#2020-12-25|1226.75
#2020-12-28|1234.80
#2020-12-29|1186.71
#2020-12-30|1195.74
#2020-12-31|1195.74
#2021-01-01|1195.74
#2021-01-04|1181.09
#2021-01-05|1194.17
#2021-01-06|1209.04
#2021-01-07|1255.84
#2021-01-08|1261.91
#2021-01-11|1244.32
#2021-01-12|1243.41
#2021-01-13|1273.91
#2021-01-14|1266.83
#2021-01-15|1236.67
#2021-01-18|1207.51
#2021-01-19|1221.99
#2021-01-20|1214.56
#2021-01-21|1218.67
#2021-01-22|1193.02
#2021-01-25|1202.18
#2021-01-26|1172.07
#2021-01-27|1170.04
#2021-01-28|1131.68
#2021-01-29|1098.40
#2021-02-01|1136.71
#2021-02-02|1149.09
#2021-02-03|1152.24
#2021-02-04|1132.47
#2021-02-05|1168.06
#2021-02-08|1201.44
#2021-02-09|1201.66
#2021-02-10|1220.08
#2021-02-11|1222.47
#2021-02-12|1222.62
#2021-02-15|1232.93
#2021-02-16|1234.96
#2021-02-17|1235.61
#2021-02-18|1210.08
#2021-02-19|1219.77
#2021-02-22|1218.89
#2021-02-23|1222.09
#2021-02-24|1207.37
#2021-02-25|1241.53
#2021-02-26|1198.34
#2021-03-01|1198.34
#2021-03-02|1218.61
#2021-03-03|1245.81
#2021-03-04|1251.08
#2021-03-05|1258.39
#2021-03-08|1286.28
#2021-03-09|1306.09
#2021-03-10|1294.33
#2021-03-11|1308.31
#2021-03-12|1303.12
#2021-03-15|1310.80
#2021-03-16|1320.47
#2021-03-17|1314.29
#2021-03-18|1320.45
#2021-03-19|1314.70
#2021-03-22|1323.87
#2021-03-23|1313.58
#2021-03-24|1295.49
#2021-03-25|1314.22
#2021-03-26|1330.21
#2021-03-29|1333.58
#2021-03-30|1347.70
#2021-03-31|1371.37
#2021-04-01|1352.93
#2021-04-02|1341.24
#2021-04-05|1358.68
#2021-04-06|1365.68
#2021-04-07|1394.71
#2021-04-08|1386.17
#2021-04-09|1375.09
#2021-04-12|1379.41
#2021-04-13|1374.76
#2021-04-14|1388.67
#2021-04-15|1395.50
#2021-04-16|1382.96
#2021-04-19|1378.94
#2021-04-20|1414.31
#2021-04-21|1385.54
#2021-04-22|1404.98
#2021-04-23|1418.98
#2021-04-26|1447.07
#2021-04-27|1466.10
#2021-04-28|1469.46
#2021-04-29|1455.46
#2021-04-30|1467.19
#2021-05-03|1429.13
#2021-05-04|1422.62
#2021-05-05|1422.62
#2021-05-06|1489.09
#2021-05-07|1508.97
#2021-05-10|1545.73
#2021-05-11|1540.60
#2021-05-12|1496.16
#2021-05-13|1507.05
#2021-05-14|1493.98
#2021-05-17|1476.25
#2021-05-18|1501.29
#2021-05-19|1501.29
#2021-05-20|1476.86
#2021-05-21|1456.56
#2021-05-24|1472.80
#2021-05-25|1495.53
#2021-05-26|1496.61
#2021-05-27|1476.21
#2021-05-28|1502.83
#2021-05-31|1525.28
#2021-06-01|1538.94
#2021-06-02|1536.36
#2021-06-03|1531.15
#2021-06-04|1523.51
#2021-06-07|1533.48
#2021-06-08|1531.14
#2021-06-09|1506.60
#2021-06-10|1501.35
#2021-06-11|1502.77
#2021-06-14|1473.49
#2021-06-15|1475.34
#2021-06-16|1500.83
#2021-06-17|1479.37
#2021-06-18|1461.65
#2021-06-21|1426.43
#2021-06-22|1453.60
#2021-06-23|1439.51
#2021-06-24|1455.08
#2021-06-25|1502.42
#2021-06-28|1507.58
#2021-06-29|1481.20
#2021-06-30|1477.24
#2021-07-01|1448.54
#2021-07-02|1452.54
#2021-07-05|1446.31
#2021-07-06|1448.80
#2021-07-07|1414.94
#2021-07-08|1398.26
#2021-07-09|1358.47
#2021-07-12|1386.47
#2021-07-13|1406.56
#2021-07-14|1386.45
#2021-07-15|1405.24
#2021-07-16|1414.70
#2021-07-19|1379.91
#2021-07-20|1363.11
#2021-07-21|1359.00
#2021-07-22|1394.73
#2021-07-23|1404.31
#2021-07-26|1381.11
#2021-07-27|1390.50
#2021-07-28|1401.13
#2021-07-29|1417.19
#2021-07-30|1389.66
#2021-08-02|1381.14
#2021-08-03|1392.41
#2021-08-04|1418.08
#2021-08-05|1409.32
#2021-08-06|1411.90
#2021-08-09|1417.00
#2021-08-10|1402.75
#2021-08-11|1412.67
#2021-08-12|1404.31
#2021-08-13|1386.73
#2021-08-16|1386.73
#2021-08-17|1381.46
#2021-08-18|1389.14
#2021-08-19|1335.58
#2021-08-20|1311.52
#2021-08-23|1335.41
#2021-08-24|1380.87
#2021-08-25|1394.32
#2021-08-26|1400.48
#2021-08-27|1410.18
#2021-08-30|1380.29
#2021-08-31|1406.57
#2021-09-01|1418.08
#2021-09-02|1410.44
#2021-09-03|1414.23
#2021-09-06|1403.15
#2021-09-07|1392.39
#2021-09-08|1396.33
#2021-09-09|1378.27
#2021-09-10|1382.28
#2021-09-13|1378.10
#2021-09-14|1401.04
#2021-09-15|1398.56
#2021-09-16|1386.21
#2021-09-17|1383.36
#2021-09-20|1383.36
#2021-09-21|1383.36
#2021-09-22|1383.36
#2021-09-23|1374.94
#2021-09-24|1390.01
#2021-09-27|1389.09
#2021-09-28|1402.19
#2021-09-29|1397.41
#2021-09-30|1412.52
#2021-10-01|1394.39
#2021-10-04|1394.39
#2021-10-05|1384.42
#2021-10-06|1378.39
#2021-10-07|1399.17
#2021-10-08|1379.94
#2021-10-11|1379.94
#2021-10-12|1364.35
#2021-10-13|1370.13
#2021-10-14|1385.25
#2021-10-15|1407.89
#2021-10-18|1409.09
#2021-10-19|1424.36
#2021-10-20|1444.72
#2021-10-21|1456.41
#2021-10-22|1452.79
#2021-10-25|1482.93
#2021-10-26|1489.20
#2021-10-27|1472.15
#2021-10-28|1438.70
#2021-10-29|1422.05
#2021-11-01|1419.38
#2021-11-02|1427.73
#2021-11-03|1397.48
#2021-11-04|1400.32
#2021-11-05|1380.34
#2021-11-08|1389.25
#2021-11-09|1395.72
#2021-11-10|1383.03
#2021-11-11|1371.97
#2021-11-12|1392.40
#2021-11-15|1403.67
#2021-11-16|1413.65
#2021-11-17|1381.00
#2021-11-18|1376.20
#2021-11-19|1372.34
#2021-11-22|1373.38
#2021-11-23|1372.94
#2021-11-24|1388.94
#2021-11-25|1370.19
#2021-11-26|1337.45
#2021-11-29|1319.47
#2021-11-30|1278.40
#2021-12-01|1307.15
#2021-12-02|1340.07
#2021-12-03|1368.32
#2021-12-06|1369.72
#2021-12-07|1385.41
#2021-12-08|1389.50
#2021-12-09|1395.52
#2021-12-10|1384.17
#2021-12-13|1386.40
#2021-12-14|1383.05
#2021-12-15|1381.80
#2021-12-16|1385.08
#2021-12-17|1418.39
#2021-12-20|1382.63
#2021-12-21|1386.16
#2021-12-22|1387.03
#2021-12-23|1391.82
#2021-12-24|1394.98
#2021-12-27|1388.11
#2021-12-28|1394.34
#2021-12-29|1343.24
#2021-12-30|1327.01
#2021-12-31|1327.01
#2022-01-03|1329.91
#2022-01-04|1344.58
#2022-01-05|1347.76
#2022-01-06|1331.33
#2022-01-07|1341.75
#2022-01-10|1386.02
#2022-01-11|1407.16
#2022-01-12|1438.23
#2022-01-13|1446.97
#2022-01-14|1436.72
#2022-01-17|1411.02
#2022-01-18|1416.11
#2022-01-19|1429.17
#2022-01-20|1398.02
#2022-01-21|1404.99
#2022-01-24|1373.87
#2022-01-25|1334.89
#2022-01-26|1362.52
#2022-01-27|1331.92
#2022-01-28|1355.13
#2022-01-31|1356.47
#2022-02-01|1362.89
#2022-02-02|1362.89
#2022-02-03|1383.53
#2022-02-04|1421.95
#2022-02-07|1422.11
#2022-02-08|1424.77
#2022-02-09|1470.39
#2022-02-10|1485.87
#2022-02-11|1520.22
#2022-02-14|1503.21
#2022-02-15|1481.66
#2022-02-16|1503.50
#2022-02-17|1517.56
#2022-02-18|1511.87
#2022-02-21|1503.74
#2022-02-22|1480.74
#2022-02-23|1478.63
#2022-02-24|1439.13
#2022-02-25|1423.62
#2022-02-28|1431.65
#2022-03-01|1431.65
#2022-03-02|1392.64
#2022-03-03|1417.20
#2022-03-04|1392.79
#2022-03-07|1333.93
#2022-03-08|1301.38
#2022-03-09|1301.69
#2022-03-10|1341.66
#2022-03-11|1345.72
#2022-03-14|1342.69
#2022-03-15|1348.56
#2022-03-16|1362.73
#2022-03-17|1404.87
#2022-03-18|1415.35
#2022-03-21|1394.93
#2022-03-22|1417.95
#2022-03-23|1455.58
#2022-03-24|1450.01
#2022-03-25|1447.50
#2022-03-28|1451.41
#2022-03-29|1459.29
#2022-03-30|1465.48
#2022-03-31|1486.35
#2022-04-01|1477.86
#2022-04-04|1481.97
#2022-04-05|1454.94
#2022-04-06|1455.86
#2022-04-07|1434.89
#2022-04-08|1424.83
#2022-04-11|1435.16
#2022-04-12|1424.82
#2022-04-13|1437.20
#2022-04-14|1444.53
#2022-04-15|1429.07
#2022-04-18|1411.24
#2022-04-19|1420.98
#2022-04-20|1422.88
#2022-04-21|1429.03
#2022-04-22|1441.07
#2022-04-25|1402.64
#2022-04-26|1400.27
#2022-04-27|1355.13
#2022-04-28|1373.10
#2022-04-29|1381.54
#2022-05-02|1361.43
#2022-05-03|1357.30
#2022-05-04|1375.84
#2022-05-05|1375.84
#2022-05-06|1359.05
#2022-05-09|1349.95
#2022-05-10|1321.52
#2022-05-11|1296.64
#2022-05-12|1286.07
#2022-05-13|1316.84
#2022-05-16|1321.47
#2022-05-17|1333.15
#2022-05-18|1335.27
#2022-05-19|1294.17
#2022-05-20|1330.12
#2022-05-23|1341.33
#2022-05-24|1343.25
#2022-05-25|1353.29
#2022-05-26|1350.28
#2022-05-27|1381.49
#2022-05-30|1405.23
#2022-05-31|1406.02
#2022-06-01|1406.02
#2022-06-02|1359.67
#2022-06-03|1373.05
#2022-06-06|1373.05
#2022-06-07|1339.29
#2022-06-08|1343.62
#2022-06-09|1345.37
#2022-06-10|1312.16
#2022-06-13|1251.73
#2022-06-14|1256.32
#2022-06-15|1240.19
#2022-06-16|1237.85
#2022-06-17|1221.84
#2022-06-20|1201.09
#2022-06-21|1202.51
#2022-06-22|1163.66
#2022-06-23|1139.20
#2022-06-24|1164.56
#2022-06-27|1171.88
#2022-06-28|1182.76
#2022-06-29|1142.17
#2022-06-30|1129.95
#2022-07-01|1137.53
#2022-07-04|1120.73
#2022-07-05|1129.93
#2022-07-06|1079.81
#2022-07-07|1086.70
#2022-07-08|1103.97
#2022-07-11|1091.87
#2022-07-12|1074.07
#2022-07-13|1070.17
#2022-07-14|1054.75
#2022-07-15|1022.09
#2022-07-18|1070.20
#2022-07-19|1073.37
#2022-07-20|1100.06
#2022-07-21|1113.54
#2022-07-22|1095.54
#2022-07-25|1098.54
#2022-07-26|1101.35
#2022-07-27|1097.51
#2022-07-28|1115.07
#2022-07-29|1127.84
#2022-08-01|1112.17
#2022-08-02|1105.47
#2022-08-03|1111.92
#2022-08-04|1117.96
#2022-08-05|1150.84
#2022-08-08|1150.67
#2022-08-09|1159.55
#2022-08-10|1142.53
#2022-08-11|1171.18
#2022-08-12|1169.39
#2022-08-15|1171.49
#2022-08-16|1157.05
#2022-08-17|1160.89
#2022-08-18|1134.40
#2022-08-19|1130.45
#2022-08-22|1103.67
#2022-08-23|1086.42
#2022-08-24|1103.07
#2022-08-25|1115.95
#2022-08-26|1116.11
#2022-08-29|1075.64
#2022-08-30|1090.44
#2022-08-31|1104.64
#2022-09-01|1056.10
#2022-09-02|1048.43
#2022-09-05|1048.85
#2022-09-06|1047.22
#2022-09-07|1018.11
#2022-09-08|1034.10
#2022-09-09|1034.10
#2022-09-12|1034.10
#2022-09-13|1074.66
#2022-09-14|1044.36
#2022-09-15|1041.18
#2022-09-16|1045.62
#2022-09-19|1036.85
#2022-09-20|1055.28
#2022-09-21|1039.27
#2022-09-22|1021.15
#2022-09-23|1031.44
#2022-09-26| 975.85
#2022-09-27| 961.07
#2022-09-28| 937.47
#2022-09-29| 937.01
#2022-09-30| 925.62
#2022-10-03| 925.62
#2022-10-04| 950.10
#2022-10-05| 972.70
#2022-10-06| 972.83
#2022-10-07| 977.02
#2022-10-10| 978.86
#2022-10-11| 939.77
#2022-10-12| 950.30
#2022-10-13| 942.41
#2022-10-14| 972.81
#2022-10-17| 967.51
#2022-10-18| 994.55
#2022-10-19| 996.74
#2022-10-20| 977.94
#2022-10-21| 964.51
#2022-10-24| 953.21
#2022-10-25| 959.17
#2022-10-26| 956.91
#2022-10-27| 993.40
#2022-10-28|1002.93
#2022-10-31| 999.99
#2022-11-01|1005.27
#2022-11-02|1012.50
#2022-11-03| 996.08
#2022-11-04|1008.05
#2022-11-07|1028.40
#2022-11-08|1044.56
#2022-11-09|1080.74
#2022-11-10|1065.96
#2022-11-11|1134.58
#2022-11-14|1131.28
#2022-11-15|1134.49
#2022-11-16|1133.23
#2022-11-17|1103.12
#2022-11-18|1105.82
#2022-11-21|1099.37
#2022-11-22|1109.35
#2022-11-23|1113.17
#2022-11-24|1156.94
#2022-11-25|1158.77
#2022-11-28|1123.76
#2022-11-29|1166.52
#2022-11-30|1194.44
#2022-12-01|1229.18
#2022-12-02|1208.24
#2022-12-05|1215.72
#2022-12-06|1185.39
#2022-12-07|1169.15
#2022-12-08|1176.90
#2022-12-09|1221.10
#2022-12-12|1223.90
#2022-12-13|1225.04
#2022-12-14|1231.64
#2022-12-15|1201.82
#2022-12-16|1201.87
#2022-12-19|1208.57
#2022-12-20|1227.95
#2022-12-21|1235.10
#2022-12-22|1251.62
#2022-12-23|1231.79
#2022-12-26|1226.89
#2022-12-27|1244.59
#2022-12-28|1243.36
#2022-12-29|1223.68
#2022-12-30|1223.68
#2023-01-02|1195.24
#2023-01-03|1202.03
#2023-01-04|1240.63
#2023-01-05|1299.56
#2023-01-06|1334.11
#2023-01-09|1365.07
#2023-01-10|1374.71
#2023-01-11|1348.78
#2023-01-12|1355.79
#2023-01-13|1388.40
#2023-01-16|1445.24
#2023-01-17|1431.49
#2023-01-18|1422.04
#2023-01-19|1423.59
#2023-01-20|1426.12
#2023-01-23|1426.12
#2023-01-24|1426.12
#2023-01-25|1447.66
#2023-01-26|1461.53
#2023-01-27|1456.70
#2023-01-30|1430.81
#2023-01-31|1393.82
#2023-02-01|1417.09
#2023-02-02|1401.64
#2023-02-03|1400.00
#2023-02-06|1353.37
#2023-02-07|1351.38
#2023-02-08|1367.66
#2023-02-09|1336.75
#2023-02-10|1351.34
#2023-02-13|1335.17
#2023-02-14|1317.59
#2023-02-15|1265.85
#2023-02-16|1266.96
#2023-02-17|1261.87
#2023-02-20|1271.36
#2023-02-21|1275.84
#2023-02-22|1247.39
#2023-02-23|1269.66
#2023-02-24|1269.23
#2023-02-27|1251.59
#2023-02-28|1263.54
#2023-03-01|1263.54
#2023-03-02|1254.69
#2023-03-03|1247.93
#2023-03-06|1255.16
#2023-03-07|1251.94
#2023-03-08|1218.41
#2023-03-09|1220.37
#2023-03-10|1202.28
#2023-03-13|1233.31
#2023-03-14|1186.50
#2023-03-15|1204.08
#2023-03-16|1171.28
#2023-03-17|1191.66
#2023-03-20|1177.85
#2023-03-21|1184.08
#2023-03-22|1194.98
#2023-03-23|1221.30
#2023-03-24|1174.86
#2023-03-27|1161.91
#2023-03-28|1185.60
#2023-03-29|1188.32
#2023-03-30|1185.40
#2023-03-31|1189.82
#2023-04-03|1167.08
#2023-04-04|1178.02
#2023-04-05|1183.34
#2023-04-06|1152.79
#2023-04-07|1164.61
#2023-04-10|1155.71
#2023-04-11|1167.39
#2023-04-12|1171.60
#2023-04-13|1190.55
#2023-04-14|1221.97
#2023-04-17|1206.28
#2023-04-18|1204.69
#2023-04-19|1209.80
#2023-04-20|1224.59
#2023-04-21|1212.58
#2023-04-24|1195.88
#2023-04-25|1214.48
#2023-04-26|1196.93
#2023-04-27|1181.16
#2023-04-28|1197.24
#2023-05-01|1197.24
#2023-05-02|1199.29
#2023-05-03|1192.63
#2023-05-04|1207.28
#2023-05-05|1207.28
#2023-05-08|1227.68
#2023-05-09|1221.76
#2023-05-10|1211.74
#2023-05-11|1223.58
#2023-05-12|1198.90
#2023-05-15|1196.89
#2023-05-16|1197.50
#2023-05-17|1194.56
#2023-05-18|1205.44
#2023-05-19|1222.76
#2023-05-22|1232.64
#2023-05-23|1241.70
#2023-05-24|1240.53
#2023-05-25|1217.02
#2023-05-26|1209.29
#2023-05-29|1209.29
#2023-05-30|1214.36
#2023-05-31|1209.45
#2023-06-01|1203.09
#2023-06-02|1235.64
#2023-06-05|1246.52
#2023-06-06|1246.52
#2023-06-07|1251.26
#2023-06-08|1254.36
#2023-06-09|1270.70
#2023-06-12|1264.57
#2023-06-13|1268.09
#2023-06-14|1254.16
#2023-06-15|1247.86
#2023-06-16|1258.12
#2023-06-19|1239.23
#2023-06-20|1235.90
#2023-06-21|1220.08
#2023-06-22|1230.49
#2023-06-23|1198.68
#2023-06-26|1204.37
#2023-06-27|1212.20
#2023-06-28|1213.89
#2023-06-29|1188.69
#2023-06-30|1200.58
#2023-07-03|1228.18
#2023-07-04|1218.61
#2023-07-05|1209.79
#2023-07-06|1186.68
#2023-07-07|1172.36
#2023-07-10|1190.13
#2023-07-11|1218.80
#2023-07-12|1224.48
#2023-07-13|1236.93
#2023-07-14|1275.73
#2023-07-17|1266.79
#2023-07-18|1261.22
#2023-07-19|1253.94
#2023-07-20|1251.98
#2023-07-21|1247.59
#2023-07-24|1231.07
#2023-07-25|1237.65
#2023-07-26|1245.03
#2023-07-27|1288.02
#2023-07-28|1272.99
#2023-07-31|1281.45
#2023-08-01|1300.48
#2023-08-02|1276.15
#2023-08-03|1260.18
#2023-08-04|1265.61
#2023-08-07|1271.82
#2023-08-08|1267.75
#2023-08-09|1252.59
#2023-08-10|1246.40
#2023-08-11|1245.40
#2023-08-14|1238.69
#2023-08-15|1238.69
#2023-08-16|1216.97
#2023-08-17|1214.49
#2023-08-18|1217.83
#2023-08-21|1218.34
#2023-08-22|1224.60
#2023-08-23|1232.16
#2023-08-24|1246.58
#2023-08-25|1245.94
#2023-08-28|1256.53
#2023-08-29|1264.12
#2023-08-30|1259.48
#2023-08-31|1274.87
#2023-09-01|1270.98
#2023-09-04|1276.25
#2023-09-05|1261.85
#2023-09-06|1268.86
#2023-09-07|1263.40
#2023-09-08|1276.04
#2023-09-11|1298.67
#2023-09-12|1292.22
#2023-09-13|1308.91
#2023-09-14|1320.45
#2023-09-15|1353.05
#2023-09-18|1342.77
#2023-09-19|1335.94
#2023-09-20|1340.52
#2023-09-21|1323.82
#2023-09-22|1333.68
#2023-09-25|1328.82
#2023-09-26|1288.18
#2023-09-27|1284.40
#2023-09-28|1284.40
#2023-09-29|1284.40
#2023-10-02|1284.40
#2023-10-03|1284.40
#2023-10-04|1254.14
#2023-10-05|1255.41
#2023-10-06|1285.04
#2023-10-09|1285.04
#2023-10-10|1297.78
#2023-10-11|1301.72
#2023-10-12|1311.06
#2023-10-13|1301.02
#2023-10-16|1297.44
#2023-10-17|1290.11
#2023-10-18|1319.62
#2023-10-19|1297.28
#2023-10-20|1293.61
#2023-10-23|1257.05
#2023-10-24|1267.23
#2023-10-25|1269.26
#2023-10-26|1242.35
#2023-10-27|1232.82
#2023-10-30|1222.81
#2023-10-31|1229.39
#2023-11-01|1235.43
#2023-11-02|1233.74
#2023-11-03|1271.89
#2023-11-06|1351.56
#2023-11-07|1301.78
#2023-11-08|1288.27
#2023-11-09|1304.43
#2023-11-10|1299.61
#2023-11-13|1295.23
#2023-11-14|1300.53
#2023-11-15|1340.69
#2023-11-16|1343.66
#2023-11-17|1336.40
#2023-11-20|1342.13
#2023-11-21|1358.17
#2023-11-22|1349.83
#2023-11-23|1359.79
#2023-11-24|1341.24
#2023-11-27|1341.41
#2023-11-28|1360.44
#2023-11-29|1345.59
#2023-11-30|1359.67
#2023-12-01|1331.75
#2023-12-04|1336.72
#2023-12-05|1330.47
#2023-12-06|1338.78
#2023-12-07|1314.93
#2023-12-08|1337.71
#2023-12-11|1328.77
#2023-12-12|1341.65
#2023-12-13|1330.60
#2023-12-14|1366.28
#2023-12-15|1380.24
#2023-12-18|1364.06
#2023-12-19|1347.24
#2023-12-20|1380.97
#2023-12-21|1372.44
#2023-12-22|1366.00
#2023-12-25|1366.00
#2023-12-26|1386.88
#2023-12-27|1380.59
#2023-12-28|1419.20
#2023-12-29|1419.20
#2024-01-01|1419.20
#2024-01-02|1386.19
#2024-01-03|1353.99
#2024-01-04|1325.86
#2024-01-05|1311.79
#2024-01-08|1312.97
#2024-01-09|1322.22
#2024-01-10|1306.21
#2024-01-11|1323.45
#2024-01-12|1324.35
#2024-01-15|1336.28
#2024-01-16|1309.53
#2024-01-17|1275.18
#2024-01-18|1268.73
#2024-01-19|1270.78
#2024-01-22|1273.12
#2024-01-23|1316.36
#2024-01-24|1328.89
#2024-01-25|1339.59
#2024-01-26|1351.97
#2024-01-29|1383.83
#2024-01-30|1398.83
#2024-01-31|1425.61
#2024-02-01|1515.89
#2024-02-02|1601.18
#2024-02-05|1549.60
#2024-02-06|1536.72
#2024-02-07|1570.83
#2024-02-08|1614.13
#2024-02-09|1614.13
#2024-02-12|1614.13
#2024-02-13|1615.85
#2024-02-14|1565.76
#2024-02-15|1549.05
#2024-02-16|1605.68
#2024-02-19|1648.45
#2024-02-20|1596.29
#2024-02-21|1596.56
#2024-02-22|1606.16
#2024-02-23|1641.00
#2024-02-26|1584.94
#2024-02-27|1587.03
#2024-02-28|1616.81
#2024-02-29|1634.33
#2024-03-01|1634.33
#2024-03-04|1688.70
#2024-03-05|1679.69
#2024-03-06|1675.77
#2024-03-07|1700.39
#2024-03-08|1716.82
#2024-03-11|1718.44
#2024-03-12|1716.60
#2024-03-13|1764.01
#2024-03-14|1827.05
#2024-03-15|1761.36
#2024-03-18|1737.79
#2024-03-19|1697.28
#2024-03-20|1720.07
#2024-03-21|1806.10
#2024-03-22|1778.83
#2024-03-25|1749.24
#2024-03-26|1746.71
#2024-03-27|1675.89
#2024-03-28|1692.44
#2024-03-29|1667.04
#2024-04-01|1641.88
#2024-04-02|1640.90
#2024-04-03|1618.55
#2024-04-04|1651.67
#2024-04-05|1632.53
#2024-04-08|1646.44
#2024-04-09|1628.19
#2024-04-10|1628.19
#2024-04-11|1591.14
#2024-04-12|1533.00
#2024-04-15|1530.87
#2024-04-16|1485.18
#2024-04-17|1471.70
#2024-04-18|1516.73
#2024-04-19|1489.94
#2024-04-22|1591.50
#2024-04-23|1604.91
#2024-04-24|1598.69
#2024-04-25|1592.32
#2024-04-26|1667.88
#2024-04-29|1669.90
#2024-04-30|1648.55
#2024-05-01|1648.55
#2024-05-02|1612.86
#2024-05-03|1641.69
#2024-05-06|1641.69
#2024-05-07|1663.55
#2024-05-08|1704.40
#2024-05-09|1669.30
#2024-05-10|1719.54
#2024-05-13|1742.55
#2024-05-14|1726.18
#2024-05-15|1726.18
#2024-05-16|1798.40
#2024-05-17|1764.09
#2024-05-20|1786.95
#2024-05-21|1772.27
#2024-05-22|1725.25
#2024-05-23|1709.36
#2024-05-24|1687.52
#2024-05-27|1694.43
#2024-05-28|1700.65
#2024-05-29|1690.03
#2024-05-30|1666.69
#2024-05-31|1677.71
#2024-06-03|1697.36
#2024-06-04|1655.84
#2024-06-05|1656.72
#2024-06-06|1656.72
#2024-06-07|1703.10
#2024-06-10|1673.56
#2024-06-11|1662.91
#2024-06-12|1681.16
#2024-06-13|1680.98
#2024-06-14|1667.47
#2024-06-17|1648.99
#2024-06-18|1651.20
#2024-06-19|1677.98
#2024-06-20|1710.94
#2024-06-21|1695.55
#2024-06-24|1688.02
#2024-06-25|1698.05
#2024-06-26|1704.21
#2024-06-27|1712.37
#2024-06-28|1751.76
#2024-07-01|1732.83
#2024-07-02|1756.07
#2024-07-03|1777.78
#2024-07-04|1827.71
#2024-07-05|1855.54
#2024-07-08|1813.99
#2024-07-09|1796.69
#2024-07-10|1791.72
#2024-07-11|1831.27
#2024-07-12|1835.02
#2024-07-15|1809.75
#2024-07-16|1805.26
#2024-07-17|1811.24
#2024-07-18|1806.47
#2024-07-19|1796.82
#2024-07-22|1810.17
#2024-07-23|1813.23
#2024-07-24|1789.99
#2024-07-25|1766.94
#2024-07-26|1836.39
#2024-07-29|1882.86
#2024-07-30|1857.78
#2024-07-31|1884.45
#2024-08-01|1900.64
#2024-08-02|1809.14
#2024-08-05|1663.76
#2024-08-06|1699.13
#2024-08-07|1746.23
#2024-08-08|1757.60
#2024-08-09|1782.57
#2024-08-12|1783.83
#2024-08-13|1816.39
#2024-08-14|1813.85
#2024-08-15|1813.85
#2024-08-16|1835.76
#2024-08-19|1918.25
#2024-08-20|1970.05
#2024-08-21|1952.81
#2024-08-22|1956.23
#2024-08-23|1961.97
#2024-08-26|2004.53
#2024-08-27|1967.41
#2024-08-28|1915.13
#2024-08-29|1920.75
#2024-08-30|1904.84
#2024-09-02|1924.37
#2024-09-03|1942.06
#2024-09-04|1885.78
#2024-09-05|1899.98
#2024-09-06|1897.37
#2024-09-09|1852.13
#2024-09-10|1859.54
#2024-09-11|1788.37
#2024-09-12|1820.70
#2024-09-13|1888.16
#2024-09-16|1888.16
#2024-09-17|1888.16
#2024-09-18|1888.16
#2024-09-19|1915.47
#2024-09-20|1909.03
#2024-09-23|1900.59
#2024-09-24|1895.87
#2024-09-25|1826.23
#2024-09-26|1910.79
#2024-09-27|1929.99
#2024-09-30|1901.93
#2024-10-01|1901.93
#2024-10-02|1874.73
#2024-10-03|1874.73
#2024-10-04|1867.83
#2024-10-07|1890.54
#2024-10-08|1885.34
#2024-10-09|1885.34
#2024-10-10|1906.63
#2024-10-11|1923.90
#2024-10-14|1974.55
#2024-10-15|1961.52
#2024-10-16|1958.75
#2024-10-17|1939.12
#2024-10-18|1945.10
#2024-10-21|1926.45
#2024-10-22|1929.25
#2024-10-23|1927.01
#2024-10-24|1912.48
#2024-10-25|1967.88
#2024-10-28|1929.44
#2024-10-29|1929.73
#2024-10-30|1899.95
#2024-10-31|1847.45
#2024-11-01|1879.31
#2024-11-04|1897.02
#2024-11-05|1887.75
#2024-11-06|1905.03
#2024-11-07|1893.91
#2024-11-08|1907.02
#2024-11-11|1887.59
#2024-11-12|1855.36
#2024-11-13|1824.94
#2024-11-14|1813.64
#2024-11-15|1799.84
#2024-11-18|1857.22
#2024-11-19|1857.78
#2024-11-20|1899.78
#2024-11-21|1898.32
#2024-11-22|1915.49
#2024-11-25|1914.91
#2024-11-26|1884.25
#2024-11-27|1929.71
#2024-11-28|1918.70
#2024-11-29|1901.49
#2024-12-02|1911.75
#2024-12-03|1992.33
#2024-12-04|1894.62
#2024-12-05|1796.28
#2024-12-06|1800.71
#2024-12-09|1718.59
#2024-12-10|1744.97
#2024-12-11|1770.10
#2024-12-12|1789.96
#2024-12-13|1771.07
#2024-12-16|1752.85
#2024-12-17|1728.06
#2024-12-18|1768.92
#2024-12-19|1726.31
#2024-12-20|1697.05
#2024-12-23|1739.84
#2024-12-24|1730.65
#2024-12-25|1730.65
#2024-12-26|1704.88
#2024-12-27|1689.56
#2024-12-30|1663.26
#2024-12-31|1663.26
#2025-01-01|1663.26
#2025-01-02|1664.73
#2025-01-03|1678.71
#2025-01-06|1700.90
#2025-01-07|1718.57
#2025-01-08|1721.01
#2025-01-09|1720.79
#2025-01-10|1723.22
#2025-01-13|1723.15
#2025-01-14|1720.64
#2025-01-15|1732.43
#2025-01-16|1755.08
#2025-01-17|1737.47
#2025-01-20|1741.00
#2025-01-21|1755.71
#2025-01-22|1765.36
#2025-01-23|1757.04
#2025-01-24|1763.29
#2025-01-27|1763.29
#2025-01-28|1763.29
#2025-01-29|1763.29
#2025-01-30|1763.29
#2025-01-31|1796.44
#2025-02-03|1744.76
#2025-02-04|1775.88
#2025-02-05|1801.77
#2025-02-06|1780.51
#2025-02-07|1770.11
#2025-02-10|1758.16
#2025-02-11|1755.46
#2025-02-12|1760.49
#2025-02-13|1754.87
#2025-02-14|1795.10
#2025-02-17|1836.26
#2025-02-18|1829.68
#2025-02-19|1842.10
#2025-02-20|1832.97
#2025-02-21|1826.09
#2025-02-24|1830.48
#2025-02-25|1809.72
#2025-02-26|1823.91
#2025-02-27|1815.79
#2025-02-28|1743.52
#2025-03-03|1743.52
#2025-03-04|1726.52
#2025-03-05|1724.56
#2025-03-06|1772.97
#2025-03-07|1731.10
#2025-03-10|1751.72
#2025-03-11|1722.56
#2025-03-12|1748.15
#2025-03-13|1751.35
#2025-03-14|1736.35
#2025-03-17|1772.35
#2025-03-18|1778.91
#2025-03-19|1798.39
#2025-03-20|1796.76
#2025-03-21|1782.79
#2025-03-24|1785.43
#2025-03-25|1785.63
#2025-03-26|1779.38
#2025-03-27|1768.77
#2025-03-28|1754.69
#2025-03-31|1725.25
#2025-04-01|1750.95
#2025-04-02|1756.67
#2025-04-03|1720.42
#2025-04-04|1748.60
#2025-04-07|1618.88
#2025-04-08|1590.14
#2025-04-09|1550.29
#2025-04-10|1677.63
#2025-04-11|1669.30
#2025-04-14|1714.15
#2025-04-15|1743.14
#2025-04-16|1753.22
#2025-04-17|1761.10
#2025-04-18|1783.36
#2025-04-21|1807.17
#2025-04-22|1812.73
#2025-04-23|1836.32
#2025-04-24|1819.62
#2025-04-25|1839.08
#2025-04-28|1826.66
#2025-04-29|1863.68
#2025-04-30|1931.15
#2025-05-01|1931.15
#2025-05-02|1963.76
#2025-05-05|1963.76
#2025-05-06|1963.76
#2025-05-07|1984.55
#2025-05-08|1989.45
#2025-05-09|1973.44
#2025-05-12|1996.71
#2025-05-13|1984.06
#2025-05-14|1991.21
#2025-05-15|2020.97
#2025-05-16|2034.34
#2025-05-19|2022.93
#2025-05-20|2052.67
#2025-05-21|2083.02
#2025-05-22|2072.64
#2025-05-23|2115.83
#2025-05-26|2190.28
#2025-05-27|2178.81
#2025-05-28|2175.85
#2025-05-29|2253.83
#2025-05-30|2252.57
#2025-06-02|2207.07
#2025-06-03|2207.07
#2025-06-04|2370.11
#2025-06-05|2405.65
#2025-06-06|2405.65
#2025-06-09|2488.82
#2025-06-10|2468.24
#2025-06-11|2461.26
#2025-06-12|2487.30
#2025-06-13|2462.28
#2025-06-16|2536.27
#2025-06-17|2528.41
#2025-06-18|2486.77
#2025-06-19|2469.52
#2025-06-20|2530.12
#2025-06-23|2522.35
#2025-06-24|2685.44
#2025-06-25|2687.69
#2025-06-26|2652.92
#2025-06-27|2644.21
#2025-06-30|2670.93
#2025-07-01|2696.49
#2025-07-02|2668.87
#2025-07-03|2700.23
#2025-07-04|2622.99
#2025-07-07|2658.38
#2025-07-08|2820.16
#2025-07-09|2825.56
#2025-07-10|2848.95
#2025-07-11|2843.83
#2025-07-14|2925.76
#2025-07-15|2897.04
#2025-07-16|2779.98
#2025-07-17|2772.68
#2025-07-18|2734.09
#2025-07-21|2744.18
#2025-07-22|2727.42
#2025-07-23|2732.81
#2025-07-24|2758.02
#2025-07-25|2763.04
#2025-07-28|2622.07
#2025-07-29|2633.39
#2025-07-30|2661.42
#2025-07-31|2637.74
#2025-08-01|2486.30
#2025-08-04|2544.47
#2025-08-05|2603.95
#2025-08-06|2631.18
#2025-08-07|2658.71
#2025-08-08|2623.04
#2025-08-11|2611.02
#2025-08-12|2628.96
#2025-08-13|2651.86
#2025-08-14|2661.24
#2025-08-15|2661.24
#2025-08-18|2587.73
#2025-08-19|2583.96
#2025-08-20|2554.81
#2025-08-21|2578.21
#2025-08-22|2583.58
#2025-08-25|2628.60
#2025-08-26|2568.14
#2025-08-27|2577.48
#2025-08-28|2633.94
#2025-08-29|2609.90
#2025-09-01|2584.47
#2025-09-02|2620.98
#2025-09-03|2620.94
#2025-09-04|2604.50
#2025-09-05|2614.23
#2025-09-08|2614.67
#2025-09-09|2696.54
#2025-09-10|2804.47
#2025-09-11|2795.10
#2025-09-12|2836.85
#2025-09-15|2874.80
#2025-09-16|2888.72
#2025-09-17|2844.05
#2025-09-18|2837.15
#2025-09-19|2829.12
#2025-09-22|2833.15
#2025-09-23|2819.40
#2025-09-24|2777.89
#2025-09-25|2754.79
#2025-09-26|2690.38
#2025-09-29|2776.10
#2025-09-30|2748.55
#2025-10-01|2740.67
#2025-10-02|2798.12
#2025-10-03|2798.12
#2025-10-06|2798.12
#2025-10-07|2798.12
#2025-10-08|2798.12
#2025-10-09|2798.12
#2025-10-10|2730.87
#2025-10-13|2688.62
#2025-10-14|2651.69
#2025-10-15|2739.72
#2025-10-16|2775.27
#2025-10-17|2734.36
#2025-10-20|2837.10
#2025-10-21|2798.78
#2025-10-22|2799.67
#2025-10-23|2749.49
#2025-10-24|2776.49
#2025-10-27|2848.76
#2025-10-28|2802.99
#2025-10-29|2803.02
#2025-10-30|2803.02
#2025-10-31|2789.07
#2025-11-03|2816.74
#2025-11-04|2814.26
#2025-11-05|2770.11
#2025-11-06|2874.73
#2025-11-07|2812.38
#2025-11-10|2929.61
#2025-11-11|2897.68
#2025-11-12|3001.72
#2025-11-13|2986.70
#2025-11-14|2909.71
#2025-11-17|2868.67
#2025-11-18|2758.39
#2025-11-19|2770.83
#2025-11-20|2770.97
#2025-11-21|2714.56
#2025-11-24|2712.04
#2025-11-25|2744.79
#2025-11-26|2825.45
#2025-11-27|2825.25
#2025-11-28|2812.19
#2025-12-01|2852.94
#2025-12-02|2922.64
#2025-12-03|2915.13
#2025-12-04|2876.41
#2025-12-05|2913.04
#2025-12-08|2885.25
#2025-12-09|2865.89
#2025-12-10|2834.24
#2025-12-11|2869.73
#2025-12-12|2850.12
#2025-12-15|2813.81
#2025-12-16|2777.21
#2025-12-17|2786.40
#2025-12-18|2781.02
#2025-12-19|2819.18
#2025-12-22|2874.74
#2025-12-23|2863.11
#2025-12-24|2946.01
#2025-12-25|2946.01
#2025-12-26|2944.47
#2025-12-29|3005.70
#2025-12-30|2982.28
#2025-12-31|2982.28
#2026-01-01|2982.28
#2026-01-02|2993.43
#2026-01-05|3046.63
#2026-01-06|3100.90
#2026-01-07|3045.08
#2026-01-08|2994.94
#2026-01-09|2993.33
#2026-01-12|2979.40
#2026-01-13|2987.80
#2026-01-14|3030.90
#2026-01-15|3051.18
#2026-01-16|3079.15
#2026-01-19|3054.26
#2026-01-20|3106.68
#2026-01-21|3121.00
#2026-01-22|3152.92
#2026-01-23|3229.41
#2026-01-26|3260.04
#2026-01-27|3384.09
#2026-01-28|3431.83
#2026-01-29|3520.67
#2026-01-30|3500.79
#2026-02-02|3316.18
#2026-02-03|3569.77
#2026-02-04|3665.17
#2026-02-05|3570.65
#2026-02-06|3585.79
#2026-02-09|3755.39
#2026-02-10|3826.37
#2026-02-11|3940.34
#2026-02-12|4132.06
#2026-02-13|4124.47
#2026-02-16|4124.47
#2026-02-17|4124.47
#2026-02-18|4124.47
#2026-02-19|4211.96
#2026-02-20|4356.69
#2026-02-23|4318.80
#2026-02-24|4262.43
#2026-02-25|4373.46
#2026-02-26|4408.88
#2026-02-27|4214.99
#2026-03-02|4214.99
#2026-03-03|3968.28
#2026-03-04|3501.51
#2026-03-05|3813.97
#2026-03-06|3770.95
#2026-03-09|3561.96
#2026-03-10|3736.77
#2026-03-11|3873.78
#2026-03-12|3785.48
#2026-03-13|3682.49
#2026-03-16|3688.59
#2026-03-17|3760.97
#2026-03-18|3944.39
#2026-03-19|3840.23
#2026-03-20|3871.39
#2026-03-23|3570.18
#2026-03-24|3665.20
#2026-03-25|3770.78
#2026-03-26|3725.20
#2026-03-27|3748.52
#2026-03-30|3608.85
#2026-03-31|3489.61
#2026-04-01|3749.03
#2026-04-02|3585.88