Table Data - Nasdaq Korea Basic Materials Index
| Title | Nasdaq Korea Basic Materials Index |
|---|---|
| Series ID | NASDAQNQKR55 |
| 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 10:54 PM CDT |
| Notes | For more information about this series, see: NQKR55 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 148.13 |
| 2001-04-02 | 149.27 |
| 2001-04-03 | 145.46 |
| 2001-04-04 | 142.59 |
| 2001-04-05 | 142.59 |
| 2001-04-06 | 149.44 |
| 2001-04-09 | 150.03 |
| 2001-04-10 | 149.24 |
| 2001-04-11 | 150.34 |
| 2001-04-12 | 146.40 |
| 2001-04-13 | . |
| 2001-04-16 | 144.30 |
| 2001-04-17 | 144.67 |
| 2001-04-18 | 152.78 |
| 2001-04-19 | 152.32 |
| 2001-04-20 | 150.83 |
| 2001-04-23 | 152.58 |
| 2001-04-24 | 154.49 |
| 2001-04-25 | 158.86 |
| 2001-04-26 | 161.01 |
| 2001-04-27 | 158.26 |
| 2001-04-30 | 165.32 |
| 2001-05-01 | 165.32 |
| 2001-05-02 | 171.95 |
| 2001-05-03 | 170.34 |
| 2001-05-04 | 169.63 |
| 2001-05-07 | 171.30 |
| 2001-05-08 | 169.36 |
| 2001-05-09 | 165.94 |
| 2001-05-10 | 163.34 |
| 2001-05-11 | 166.07 |
| 2001-05-14 | 168.64 |
| 2001-05-15 | 171.11 |
| 2001-05-16 | 170.10 |
| 2001-05-17 | 184.41 |
| 2001-05-18 | 186.03 |
| 2001-05-21 | 193.28 |
| 2001-05-22 | 189.17 |
| 2001-05-23 | 195.46 |
| 2001-05-24 | 188.39 |
| 2001-05-25 | 184.14 |
| 2001-05-28 | . |
| 2001-05-29 | 186.97 |
| 2001-05-30 | 186.77 |
| 2001-05-31 | 182.95 |
| 2001-06-01 | 183.71 |
| 2001-06-04 | 183.49 |
| 2001-06-05 | 179.99 |
| 2001-06-06 | 180.13 |
| 2001-06-07 | 173.79 |
| 2001-06-08 | 174.49 |
| 2001-06-11 | 170.34 |
| 2001-06-12 | 171.70 |
| 2001-06-13 | 172.20 |
| 2001-06-14 | 174.66 |
| 2001-06-15 | 179.38 |
| 2001-06-18 | 175.73 |
| 2001-06-19 | 179.13 |
| 2001-06-20 | 171.43 |
| 2001-06-21 | 172.83 |
| 2001-06-22 | 176.39 |
| 2001-06-25 | 173.67 |
| 2001-06-26 | 170.26 |
| 2001-06-27 | 170.75 |
| 2001-06-28 | 167.50 |
| 2001-06-29 | 176.56 |
| 2001-07-02 | 176.80 |
| 2001-07-03 | 173.52 |
| 2001-07-04 | . |
| 2001-07-05 | 175.83 |
| 2001-07-06 | 169.17 |
| 2001-07-09 | 168.48 |
| 2001-07-10 | 169.10 |
| 2001-07-11 | 165.15 |
| 2001-07-12 | 164.17 |
| 2001-07-13 | 161.93 |
| 2001-07-16 | 160.83 |
| 2001-07-17 | 160.59 |
| 2001-07-18 | 156.82 |
| 2001-07-19 | 153.33 |
| 2001-07-20 | 149.03 |
| 2001-07-23 | 146.71 |
| 2001-07-24 | 144.09 |
| 2001-07-25 | 137.99 |
| 2001-07-26 | 140.54 |
| 2001-07-27 | 142.93 |
| 2001-07-30 | 142.88 |
| 2001-07-31 | 147.12 |
| 2001-08-01 | 148.15 |
| 2001-08-02 | 152.05 |
| 2001-08-03 | 153.84 |
| 2001-08-06 | 150.68 |
| 2001-08-07 | 147.76 |
| 2001-08-08 | 146.91 |
| 2001-08-09 | 143.11 |
| 2001-08-10 | 145.92 |
| 2001-08-13 | 144.50 |
| 2001-08-14 | 148.26 |
| 2001-08-15 | 148.26 |
| 2001-08-16 | 152.68 |
| 2001-08-17 | 151.11 |
| 2001-08-20 | 149.64 |
| 2001-08-21 | 152.47 |
| 2001-08-22 | 154.18 |
| 2001-08-23 | 153.66 |
| 2001-08-24 | 153.35 |
| 2001-08-27 | 156.32 |
| 2001-08-28 | 155.93 |
| 2001-08-29 | 152.35 |
| 2001-08-30 | 150.24 |
| 2001-08-31 | 145.07 |
| 2001-09-03 | . |
| 2001-09-04 | 150.78 |
| 2001-09-05 | 148.32 |
| 2001-09-06 | 149.74 |
| 2001-09-07 | 149.53 |
| 2001-09-10 | 145.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 125.56 |
| 2001-09-18 | 127.79 |
| 2001-09-19 | 126.28 |
| 2001-09-20 | 122.26 |
| 2001-09-21 | 113.90 |
| 2001-09-24 | 115.22 |
| 2001-09-25 | 114.68 |
| 2001-09-26 | 115.98 |
| 2001-09-27 | 117.36 |
| 2001-09-28 | 122.96 |
| 2001-10-01 | 122.96 |
| 2001-10-02 | 122.33 |
| 2001-10-03 | 122.12 |
| 2001-10-04 | 129.43 |
| 2001-10-05 | 127.99 |
| 2001-10-08 | 125.17 |
| 2001-10-09 | 129.63 |
| 2001-10-10 | 130.13 |
| 2001-10-11 | 132.90 |
| 2001-10-12 | 131.62 |
| 2001-10-15 | 131.40 |
| 2001-10-16 | 133.75 |
| 2001-10-17 | 133.86 |
| 2001-10-18 | 135.15 |
| 2001-10-19 | 133.80 |
| 2001-10-22 | 133.82 |
| 2001-10-23 | 132.67 |
| 2001-10-24 | 136.77 |
| 2001-10-25 | 136.40 |
| 2001-10-26 | 138.28 |
| 2001-10-29 | 137.05 |
| 2001-10-30 | 135.25 |
| 2001-10-31 | 137.50 |
| 2001-11-01 | 137.89 |
| 2001-11-02 | 138.50 |
| 2001-11-05 | 139.69 |
| 2001-11-06 | 144.82 |
| 2001-11-07 | 143.90 |
| 2001-11-08 | 147.60 |
| 2001-11-09 | 152.01 |
| 2001-11-12 | 154.20 |
| 2001-11-13 | 155.40 |
| 2001-11-14 | 158.24 |
| 2001-11-15 | 157.89 |
| 2001-11-16 | 163.78 |
| 2001-11-19 | 167.33 |
| 2001-11-20 | 163.35 |
| 2001-11-21 | 163.45 |
| 2001-11-22 | . |
| 2001-11-23 | 178.01 |
| 2001-11-26 | 181.39 |
| 2001-11-27 | 180.49 |
| 2001-11-28 | 166.07 |
| 2001-11-29 | 166.38 |
| 2001-11-30 | 170.47 |
| 2001-12-03 | 171.02 |
| 2001-12-04 | 170.90 |
| 2001-12-05 | 184.46 |
| 2001-12-06 | 186.53 |
| 2001-12-07 | 197.08 |
| 2001-12-10 | 179.06 |
| 2001-12-11 | 182.47 |
| 2001-12-12 | 186.33 |
| 2001-12-13 | 182.84 |
| 2001-12-14 | 179.00 |
| 2001-12-17 | 175.01 |
| 2001-12-18 | 173.04 |
| 2001-12-19 | 169.27 |
| 2001-12-20 | 173.49 |
| 2001-12-21 | 172.55 |
| 2001-12-24 | 173.91 |
| 2001-12-25 | . |
| 2001-12-26 | 169.50 |
| 2001-12-27 | 173.84 |
| 2001-12-28 | 182.49 |
| 2001-12-31 | 183.80 |
| 2002-01-01 | . |
| 2002-01-02 | 183.59 |
| 2002-01-03 | 183.41 |
| 2002-01-04 | 193.67 |
| 2002-01-07 | 197.60 |
| 2002-01-08 | 193.35 |
| 2002-01-09 | 191.96 |
| 2002-01-10 | 182.78 |
| 2002-01-11 | 186.33 |
| 2002-01-14 | 189.24 |
| 2002-01-15 | 184.50 |
| 2002-01-16 | 181.07 |
| 2002-01-17 | 181.04 |
| 2002-01-18 | 186.06 |
| 2002-01-21 | . |
| 2002-01-22 | 190.31 |
| 2002-01-23 | 201.59 |
| 2002-01-24 | 205.30 |
| 2002-01-25 | 208.05 |
| 2002-01-28 | 207.91 |
| 2002-01-29 | 210.75 |
| 2002-01-30 | 204.99 |
| 2002-01-31 | 207.75 |
| 2002-02-01 | 200.50 |
| 2002-02-04 | 200.03 |
| 2002-02-05 | 203.69 |
| 2002-02-06 | 199.92 |
| 2002-02-07 | 198.49 |
| 2002-02-08 | 202.64 |
| 2002-02-11 | 201.92 |
| 2002-02-12 | 201.92 |
| 2002-02-13 | 201.92 |
| 2002-02-14 | 228.24 |
| 2002-02-15 | 225.12 |
| 2002-02-18 | . |
| 2002-02-19 | 219.49 |
| 2002-02-20 | 222.35 |
| 2002-02-21 | 227.58 |
| 2002-02-22 | 244.87 |
| 2002-02-25 | 241.54 |
| 2002-02-26 | 237.42 |
| 2002-02-27 | 237.34 |
| 2002-02-28 | 233.14 |
| 2002-03-01 | 233.13 |
| 2002-03-04 | 233.60 |
| 2002-03-05 | 231.72 |
| 2002-03-06 | 227.89 |
| 2002-03-07 | 227.03 |
| 2002-03-08 | 222.16 |
| 2002-03-11 | 227.80 |
| 2002-03-12 | 235.66 |
| 2002-03-13 | 238.39 |
| 2002-03-14 | 238.23 |
| 2002-03-15 | 242.24 |
| 2002-03-18 | 243.25 |
| 2002-03-19 | 251.15 |
| 2002-03-20 | 245.98 |
| 2002-03-21 | 245.04 |
| 2002-03-22 | 239.39 |
| 2002-03-25 | 234.87 |
| 2002-03-26 | 235.41 |
| 2002-03-27 | 243.25 |
| 2002-03-28 | 238.14 |
| 2002-03-29 | . |
| 2002-04-01 | 235.60 |
| 2002-04-02 | 246.15 |
| 2002-04-03 | 250.91 |
| 2002-04-04 | 248.90 |
| 2002-04-05 | 248.69 |
| 2002-04-08 | 242.39 |
| 2002-04-09 | 242.19 |
| 2002-04-10 | 231.56 |
| 2002-04-11 | 236.81 |
| 2002-04-12 | 241.49 |
| 2002-04-15 | 242.62 |
| 2002-04-16 | 240.13 |
| 2002-04-17 | 244.20 |
| 2002-04-18 | 245.37 |
| 2002-04-19 | 243.04 |
| 2002-04-22 | 233.78 |
| 2002-04-23 | 236.22 |
| 2002-04-24 | 225.80 |
| 2002-04-25 | 212.74 |
| 2002-04-26 | 220.46 |
| 2002-04-29 | 216.40 |
| 2002-04-30 | 220.29 |
| 2002-05-01 | 220.29 |
| 2002-05-02 | 226.14 |
| 2002-05-03 | 226.63 |
| 2002-05-06 | 220.20 |
| 2002-05-07 | 217.24 |
| 2002-05-08 | 221.35 |
| 2002-05-09 | 217.33 |
| 2002-05-10 | 216.88 |
| 2002-05-13 | 225.64 |
| 2002-05-14 | 227.36 |
| 2002-05-15 | 233.03 |
| 2002-05-16 | 230.56 |
| 2002-05-17 | 237.96 |
| 2002-05-20 | 242.34 |
| 2002-05-21 | 238.40 |
| 2002-05-22 | 244.09 |
| 2002-05-23 | 242.03 |
| 2002-05-24 | 243.33 |
| 2002-05-27 | . |
| 2002-05-28 | 243.17 |
| 2002-05-29 | 243.38 |
| 2002-05-30 | 243.82 |
| 2002-05-31 | 240.33 |
| 2002-06-03 | 242.93 |
| 2002-06-04 | 246.61 |
| 2002-06-05 | 250.55 |
| 2002-06-06 | 250.55 |
| 2002-06-07 | 251.82 |
| 2002-06-10 | 262.95 |
| 2002-06-11 | 267.88 |
| 2002-06-12 | 265.71 |
| 2002-06-13 | 265.71 |
| 2002-06-14 | 258.69 |
| 2002-06-17 | 259.39 |
| 2002-06-18 | 255.62 |
| 2002-06-19 | 243.96 |
| 2002-06-20 | 250.63 |
| 2002-06-21 | 251.75 |
| 2002-06-24 | 249.78 |
| 2002-06-25 | 250.41 |
| 2002-06-26 | 235.75 |
| 2002-06-27 | 235.95 |
| 2002-06-28 | 240.45 |
| 2002-07-01 | 240.80 |
| 2002-07-02 | 235.12 |
| 2002-07-03 | 234.39 |
| 2002-07-04 | . |
| 2002-07-05 | 250.04 |
| 2002-07-08 | 254.03 |
| 2002-07-09 | 259.21 |
| 2002-07-10 | 255.76 |
| 2002-07-11 | 250.91 |
| 2002-07-12 | 260.43 |
| 2002-07-15 | 257.36 |
| 2002-07-16 | 249.23 |
| 2002-07-17 | 249.23 |
| 2002-07-18 | 253.42 |
| 2002-07-19 | 250.10 |
| 2002-07-22 | 246.30 |
| 2002-07-23 | 243.71 |
| 2002-07-24 | 235.88 |
| 2002-07-25 | 232.00 |
| 2002-07-26 | 220.43 |
| 2002-07-29 | 211.97 |
| 2002-07-30 | 217.79 |
| 2002-07-31 | 220.31 |
| 2002-08-01 | 215.56 |
| 2002-08-02 | 214.68 |
| 2002-08-05 | 200.57 |
| 2002-08-06 | 195.66 |
| 2002-08-07 | 198.06 |
| 2002-08-08 | 198.69 |
| 2002-08-09 | 204.37 |
| 2002-08-12 | 202.87 |
| 2002-08-13 | 207.66 |
| 2002-08-14 | 213.07 |
| 2002-08-15 | 213.07 |
| 2002-08-16 | 215.59 |
| 2002-08-19 | 211.73 |
| 2002-08-20 | 219.41 |
| 2002-08-21 | 219.80 |
| 2002-08-22 | 216.05 |
| 2002-08-23 | 214.22 |
| 2002-08-26 | 213.19 |
| 2002-08-27 | 212.18 |
| 2002-08-28 | 209.73 |
| 2002-08-29 | 207.21 |
| 2002-08-30 | 207.63 |
| 2002-09-02 | . |
| 2002-09-03 | 215.44 |
| 2002-09-04 | 209.62 |
| 2002-09-05 | 213.27 |
| 2002-09-06 | 208.58 |
| 2002-09-09 | 204.66 |
| 2002-09-10 | 210.89 |
| 2002-09-11 | 215.11 |
| 2002-09-12 | 217.73 |
| 2002-09-13 | 212.38 |
| 2002-09-16 | 207.43 |
| 2002-09-17 | 215.18 |
| 2002-09-18 | 211.40 |
| 2002-09-19 | 209.96 |
| 2002-09-20 | 209.96 |
| 2002-09-23 | 194.57 |
| 2002-09-24 | 188.06 |
| 2002-09-25 | 180.00 |
| 2002-09-26 | 182.97 |
| 2002-09-27 | 186.01 |
| 2002-09-30 | 184.03 |
| 2002-10-01 | 187.09 |
| 2002-10-02 | 189.29 |
| 2002-10-03 | 189.29 |
| 2002-10-04 | 194.39 |
| 2002-10-07 | 183.77 |
| 2002-10-08 | 187.11 |
| 2002-10-09 | 182.74 |
| 2002-10-10 | 171.45 |
| 2002-10-11 | 172.62 |
| 2002-10-14 | 179.17 |
| 2002-10-15 | 180.43 |
| 2002-10-16 | 182.66 |
| 2002-10-17 | 185.34 |
| 2002-10-18 | 192.79 |
| 2002-10-21 | 190.14 |
| 2002-10-22 | 189.70 |
| 2002-10-23 | 197.19 |
| 2002-10-24 | 197.93 |
| 2002-10-25 | 196.13 |
| 2002-10-28 | 198.91 |
| 2002-10-29 | 197.23 |
| 2002-10-30 | 195.95 |
| 2002-10-31 | 198.35 |
| 2002-11-01 | 195.44 |
| 2002-11-04 | 200.57 |
| 2002-11-05 | 198.74 |
| 2002-11-06 | 203.94 |
| 2002-11-07 | 203.97 |
| 2002-11-08 | 206.49 |
| 2002-11-11 | 205.97 |
| 2002-11-12 | 204.24 |
| 2002-11-13 | 203.44 |
| 2002-11-14 | 200.26 |
| 2002-11-15 | 206.20 |
| 2002-11-18 | 209.28 |
| 2002-11-19 | 210.44 |
| 2002-11-20 | 208.43 |
| 2002-11-21 | 206.87 |
| 2002-11-22 | 207.76 |
| 2002-11-25 | 210.52 |
| 2002-11-26 | 209.48 |
| 2002-11-27 | 209.67 |
| 2002-11-28 | . |
| 2002-11-29 | 222.28 |
| 2002-12-02 | 224.37 |
| 2002-12-03 | 224.69 |
| 2002-12-04 | 220.45 |
| 2002-12-05 | 222.18 |
| 2002-12-06 | 222.74 |
| 2002-12-09 | 220.52 |
| 2002-12-10 | 216.76 |
| 2002-12-11 | 216.22 |
| 2002-12-12 | 223.77 |
| 2002-12-13 | 224.70 |
| 2002-12-16 | 222.59 |
| 2002-12-17 | 231.53 |
| 2002-12-18 | 231.74 |
| 2002-12-19 | 231.74 |
| 2002-12-20 | 234.13 |
| 2002-12-23 | 227.75 |
| 2002-12-24 | 223.44 |
| 2002-12-25 | . |
| 2002-12-26 | 219.91 |
| 2002-12-27 | 217.60 |
| 2002-12-30 | 208.56 |
| 2002-12-31 | 210.51 |
| 2003-01-01 | . |
| 2003-01-02 | 209.74 |
| 2003-01-03 | 216.88 |
| 2003-01-06 | 223.01 |
| 2003-01-07 | 219.65 |
| 2003-01-08 | 222.36 |
| 2003-01-09 | 220.16 |
| 2003-01-10 | 224.89 |
| 2003-01-13 | 235.62 |
| 2003-01-14 | 235.11 |
| 2003-01-15 | 234.38 |
| 2003-01-16 | 229.23 |
| 2003-01-17 | 226.84 |
| 2003-01-20 | . |
| 2003-01-21 | 224.26 |
| 2003-01-22 | 225.51 |
| 2003-01-23 | 230.27 |
| 2003-01-24 | 224.26 |
| 2003-01-27 | 218.46 |
| 2003-01-28 | 217.55 |
| 2003-01-29 | 213.53 |
| 2003-01-30 | 215.44 |
| 2003-01-31 | 216.58 |
| 2003-02-03 | 218.63 |
| 2003-02-04 | 219.35 |
| 2003-02-05 | 223.63 |
| 2003-02-06 | 221.70 |
| 2003-02-07 | 217.84 |
| 2003-02-10 | 219.26 |
| 2003-02-11 | 214.74 |
| 2003-02-12 | 217.05 |
| 2003-02-13 | 213.99 |
| 2003-02-14 | 208.04 |
| 2003-02-17 | . |
| 2003-02-18 | 209.51 |
| 2003-02-19 | 207.20 |
| 2003-02-20 | 201.64 |
| 2003-02-21 | 204.38 |
| 2003-02-24 | 208.28 |
| 2003-02-25 | 203.36 |
| 2003-02-26 | 201.59 |
| 2003-02-27 | 199.82 |
| 2003-02-28 | 197.26 |
| 2003-03-03 | 201.25 |
| 2003-03-04 | 191.98 |
| 2003-03-05 | 183.68 |
| 2003-03-06 | 181.21 |
| 2003-03-07 | 176.61 |
| 2003-03-10 | 172.49 |
| 2003-03-11 | 165.91 |
| 2003-03-12 | 163.04 |
| 2003-03-13 | 166.58 |
| 2003-03-14 | 170.92 |
| 2003-03-17 | 165.58 |
| 2003-03-18 | 170.70 |
| 2003-03-19 | 171.37 |
| 2003-03-20 | 179.86 |
| 2003-03-21 | 182.20 |
| 2003-03-24 | 180.75 |
| 2003-03-25 | 174.91 |
| 2003-03-26 | 176.52 |
| 2003-03-27 | 174.82 |
| 2003-03-28 | 175.15 |
| 2003-03-31 | 171.72 |
| 2003-04-01 | 170.03 |
| 2003-04-02 | 172.54 |
| 2003-04-03 | 173.56 |
| 2003-04-04 | 173.05 |
| 2003-04-07 | 181.15 |
| 2003-04-08 | 187.24 |
| 2003-04-09 | 183.16 |
| 2003-04-10 | 188.51 |
| 2003-04-11 | 187.46 |
| 2003-04-14 | 193.79 |
| 2003-04-15 | 200.02 |
| 2003-04-16 | 200.87 |
| 2003-04-17 | 203.27 |
| 2003-04-18 | . |
| 2003-04-21 | 200.94 |
| 2003-04-22 | 195.74 |
| 2003-04-23 | 193.31 |
| 2003-04-24 | 184.35 |
| 2003-04-25 | 175.67 |
| 2003-04-28 | 177.89 |
| 2003-04-29 | 189.09 |
| 2003-04-30 | 187.36 |
| 2003-05-01 | 187.32 |
| 2003-05-02 | 186.05 |
| 2003-05-05 | 186.08 |
| 2003-05-06 | 190.17 |
| 2003-05-07 | 199.91 |
| 2003-05-08 | 199.91 |
| 2003-05-09 | 198.90 |
| 2003-05-12 | 202.43 |
| 2003-05-13 | 198.35 |
| 2003-05-14 | 198.52 |
| 2003-05-15 | 203.15 |
| 2003-05-16 | 198.34 |
| 2003-05-19 | 197.43 |
| 2003-05-20 | 199.67 |
| 2003-05-21 | 198.09 |
| 2003-05-22 | 200.83 |
| 2003-05-23 | 202.07 |
| 2003-05-26 | . |
| 2003-05-27 | 198.73 |
| 2003-05-28 | 205.75 |
| 2003-05-29 | 207.43 |
| 2003-05-30 | 202.37 |
| 2003-06-02 | 207.51 |
| 2003-06-03 | 206.44 |
| 2003-06-04 | 210.56 |
| 2003-06-05 | 214.58 |
| 2003-06-06 | 214.58 |
| 2003-06-09 | 221.54 |
| 2003-06-10 | 220.07 |
| 2003-06-11 | 220.63 |
| 2003-06-12 | 222.21 |
| 2003-06-13 | 228.68 |
| 2003-06-16 | 225.08 |
| 2003-06-17 | 226.77 |
| 2003-06-18 | 227.50 |
| 2003-06-19 | 229.53 |
| 2003-06-20 | 227.94 |
| 2003-06-23 | 224.40 |
| 2003-06-24 | 219.23 |
| 2003-06-25 | 221.30 |
| 2003-06-26 | 227.30 |
| 2003-06-27 | 229.69 |
| 2003-06-30 | 227.12 |
| 2003-07-01 | 227.51 |
| 2003-07-02 | 228.14 |
| 2003-07-03 | 231.41 |
| 2003-07-04 | . |
| 2003-07-07 | 238.43 |
| 2003-07-08 | 245.43 |
| 2003-07-09 | 241.72 |
| 2003-07-10 | 237.02 |
| 2003-07-11 | 236.72 |
| 2003-07-14 | 238.66 |
| 2003-07-15 | 235.37 |
| 2003-07-16 | 236.50 |
| 2003-07-17 | 236.00 |
| 2003-07-18 | 231.58 |
| 2003-07-21 | 233.75 |
| 2003-07-22 | 237.87 |
| 2003-07-23 | 241.88 |
| 2003-07-24 | 244.59 |
| 2003-07-25 | 248.18 |
| 2003-07-28 | 252.79 |
| 2003-07-29 | 257.36 |
| 2003-07-30 | 250.55 |
| 2003-07-31 | 251.83 |
| 2003-08-01 | 256.77 |
| 2003-08-04 | 254.15 |
| 2003-08-05 | 251.72 |
| 2003-08-06 | 248.88 |
| 2003-08-07 | 247.21 |
| 2003-08-08 | 247.48 |
| 2003-08-11 | 251.40 |
| 2003-08-12 | 251.12 |
| 2003-08-13 | 255.90 |
| 2003-08-14 | 264.30 |
| 2003-08-15 | 264.30 |
| 2003-08-18 | 262.62 |
| 2003-08-19 | 266.92 |
| 2003-08-20 | 263.24 |
| 2003-08-21 | 266.76 |
| 2003-08-22 | 271.08 |
| 2003-08-25 | 275.09 |
| 2003-08-26 | 269.24 |
| 2003-08-27 | 269.16 |
| 2003-08-28 | 260.79 |
| 2003-08-29 | 258.55 |
| 2003-09-01 | . |
| 2003-09-02 | 264.55 |
| 2003-09-03 | 269.29 |
| 2003-09-04 | 274.52 |
| 2003-09-05 | 275.61 |
| 2003-09-08 | 274.38 |
| 2003-09-09 | 270.90 |
| 2003-09-10 | 270.90 |
| 2003-09-11 | 270.90 |
| 2003-09-12 | 270.90 |
| 2003-09-15 | 262.05 |
| 2003-09-16 | 264.00 |
| 2003-09-17 | 261.36 |
| 2003-09-18 | 260.37 |
| 2003-09-19 | 256.82 |
| 2003-09-22 | 246.14 |
| 2003-09-23 | 245.51 |
| 2003-09-24 | 245.99 |
| 2003-09-25 | 246.47 |
| 2003-09-26 | 242.61 |
| 2003-09-29 | 242.72 |
| 2003-09-30 | 246.17 |
| 2003-10-01 | 243.14 |
| 2003-10-02 | 251.09 |
| 2003-10-03 | 251.31 |
| 2003-10-06 | 254.55 |
| 2003-10-07 | 257.29 |
| 2003-10-08 | 256.20 |
| 2003-10-09 | 255.52 |
| 2003-10-10 | 260.10 |
| 2003-10-13 | 259.38 |
| 2003-10-14 | 260.36 |
| 2003-10-15 | 258.67 |
| 2003-10-16 | 260.30 |
| 2003-10-17 | 259.91 |
| 2003-10-20 | 263.11 |
| 2003-10-21 | 263.35 |
| 2003-10-22 | 264.48 |
| 2003-10-23 | 253.29 |
| 2003-10-24 | 251.00 |
| 2003-10-27 | 255.60 |
| 2003-10-28 | 255.91 |
| 2003-10-29 | 254.21 |
| 2003-10-30 | 257.15 |
| 2003-10-31 | 256.00 |
| 2003-11-03 | 258.60 |
| 2003-11-04 | 260.89 |
| 2003-11-05 | 267.28 |
| 2003-11-06 | 264.97 |
| 2003-11-07 | 267.78 |
| 2003-11-10 | 269.39 |
| 2003-11-11 | 267.73 |
| 2003-11-12 | 273.62 |
| 2003-11-13 | 280.11 |
| 2003-11-14 | 278.83 |
| 2003-11-17 | 270.41 |
| 2003-11-18 | 272.01 |
| 2003-11-19 | 263.84 |
| 2003-11-20 | 261.72 |
| 2003-11-21 | 257.37 |
| 2003-11-24 | 251.64 |
| 2003-11-25 | 255.84 |
| 2003-11-26 | 260.50 |
| 2003-11-27 | . |
| 2003-11-28 | 265.84 |
| 2003-12-01 | 272.17 |
| 2003-12-02 | 278.69 |
| 2003-12-03 | 277.73 |
| 2003-12-04 | 277.96 |
| 2003-12-05 | 269.44 |
| 2003-12-08 | 268.52 |
| 2003-12-09 | 273.28 |
| 2003-12-10 | 276.43 |
| 2003-12-11 | 272.84 |
| 2003-12-12 | 284.01 |
| 2003-12-15 | 292.10 |
| 2003-12-16 | 288.57 |
| 2003-12-17 | 283.00 |
| 2003-12-18 | 289.24 |
| 2003-12-19 | 292.90 |
| 2003-12-22 | 293.31 |
| 2003-12-23 | 293.45 |
| 2003-12-24 | 291.10 |
| 2003-12-25 | . |
| 2003-12-26 | 287.68 |
| 2003-12-29 | 290.44 |
| 2003-12-30 | 302.86 |
| 2003-12-31 | 304.35 |
| 2004-01-01 | . |
| 2004-01-02 | 309.71 |
| 2004-01-05 | 310.73 |
| 2004-01-06 | 315.60 |
| 2004-01-07 | 314.46 |
| 2004-01-08 | 311.11 |
| 2004-01-09 | 308.40 |
| 2004-01-12 | 314.48 |
| 2004-01-13 | 311.38 |
| 2004-01-14 | 313.03 |
| 2004-01-15 | 305.20 |
| 2004-01-16 | 302.75 |
| 2004-01-19 | . |
| 2004-01-20 | 310.89 |
| 2004-01-21 | 310.76 |
| 2004-01-22 | 310.76 |
| 2004-01-23 | 311.81 |
| 2004-01-26 | 314.16 |
| 2004-01-27 | 314.69 |
| 2004-01-28 | 317.14 |
| 2004-01-29 | 304.40 |
| 2004-01-30 | 301.72 |
| 2004-02-02 | 307.68 |
| 2004-02-03 | 299.50 |
| 2004-02-04 | 300.70 |
| 2004-02-05 | 306.88 |
| 2004-02-06 | 311.25 |
| 2004-02-09 | 316.98 |
| 2004-02-10 | 316.27 |
| 2004-02-11 | 317.43 |
| 2004-02-12 | 321.71 |
| 2004-02-13 | 324.01 |
| 2004-02-16 | . |
| 2004-02-17 | 323.50 |
| 2004-02-18 | 318.00 |
| 2004-02-19 | 316.90 |
| 2004-02-20 | 313.45 |
| 2004-02-23 | 310.75 |
| 2004-02-24 | 308.00 |
| 2004-02-25 | 309.63 |
| 2004-02-26 | 308.38 |
| 2004-02-27 | 322.12 |
| 2004-03-01 | 322.12 |
| 2004-03-02 | 335.97 |
| 2004-03-03 | 325.88 |
| 2004-03-04 | 327.60 |
| 2004-03-05 | 326.23 |
| 2004-03-08 | 322.95 |
| 2004-03-09 | 322.86 |
| 2004-03-10 | 312.68 |
| 2004-03-11 | 309.69 |
| 2004-03-12 | 298.82 |
| 2004-03-15 | 299.23 |
| 2004-03-16 | 299.33 |
| 2004-03-17 | 305.25 |
| 2004-03-18 | 304.28 |
| 2004-03-19 | 307.52 |
| 2004-03-22 | 298.49 |
| 2004-03-23 | 302.24 |
| 2004-03-24 | 302.54 |
| 2004-03-25 | 298.79 |
| 2004-03-26 | 298.88 |
| 2004-03-29 | 303.41 |
| 2004-03-30 | 308.14 |
| 2004-03-31 | 308.04 |
| 2004-04-01 | 310.99 |
| 2004-04-02 | 317.26 |
| 2004-04-05 | 317.26 |
| 2004-04-06 | 316.56 |
| 2004-04-07 | 322.86 |
| 2004-04-08 | 331.64 |
| 2004-04-09 | . |
| 2004-04-12 | 331.01 |
| 2004-04-13 | 323.33 |
| 2004-04-14 | 321.82 |
| 2004-04-15 | 322.94 |
| 2004-04-16 | 312.14 |
| 2004-04-19 | 315.19 |
| 2004-04-20 | 319.80 |
| 2004-04-21 | 319.60 |
| 2004-04-22 | 309.20 |
| 2004-04-23 | 310.23 |
| 2004-04-26 | 306.28 |
| 2004-04-27 | 302.34 |
| 2004-04-28 | 299.78 |
| 2004-04-29 | 278.14 |
| 2004-04-30 | 271.47 |
| 2004-05-03 | 261.84 |
| 2004-05-04 | 271.77 |
| 2004-05-05 | 272.58 |
| 2004-05-06 | 262.54 |
| 2004-05-07 | 260.85 |
| 2004-05-10 | 240.35 |
| 2004-05-11 | 238.86 |
| 2004-05-12 | 253.88 |
| 2004-05-13 | 244.78 |
| 2004-05-14 | 235.97 |
| 2004-05-17 | 226.93 |
| 2004-05-18 | 231.04 |
| 2004-05-19 | 249.27 |
| 2004-05-20 | 244.98 |
| 2004-05-21 | 250.63 |
| 2004-05-24 | 250.34 |
| 2004-05-25 | 246.82 |
| 2004-05-26 | 246.62 |
| 2004-05-27 | 254.47 |
| 2004-05-28 | 259.05 |
| 2004-05-31 | . |
| 2004-06-01 | 260.31 |
| 2004-06-02 | 255.23 |
| 2004-06-03 | 243.86 |
| 2004-06-04 | 248.04 |
| 2004-06-07 | 261.24 |
| 2004-06-08 | 260.32 |
| 2004-06-09 | 259.07 |
| 2004-06-10 | 251.37 |
| 2004-06-11 | . |
| 2004-06-14 | 238.24 |
| 2004-06-15 | 243.69 |
| 2004-06-16 | 249.82 |
| 2004-06-17 | 250.45 |
| 2004-06-18 | 244.24 |
| 2004-06-21 | 244.03 |
| 2004-06-22 | 242.20 |
| 2004-06-23 | 241.96 |
| 2004-06-24 | 255.30 |
| 2004-06-25 | 267.43 |
| 2004-06-28 | 262.55 |
| 2004-06-29 | 264.68 |
| 2004-06-30 | 266.79 |
| 2004-07-01 | 267.30 |
| 2004-07-02 | 260.11 |
| 2004-07-05 | . |
| 2004-07-06 | 267.02 |
| 2004-07-07 | 265.80 |
| 2004-07-08 | 265.74 |
| 2004-07-09 | 265.61 |
| 2004-07-12 | 270.09 |
| 2004-07-13 | 272.37 |
| 2004-07-14 | 268.42 |
| 2004-07-15 | 269.41 |
| 2004-07-16 | 275.86 |
| 2004-07-19 | 282.58 |
| 2004-07-20 | 277.13 |
| 2004-07-21 | 281.20 |
| 2004-07-22 | 273.77 |
| 2004-07-23 | 273.31 |
| 2004-07-26 | 274.62 |
| 2004-07-27 | 270.97 |
| 2004-07-28 | 274.60 |
| 2004-07-29 | 273.48 |
| 2004-07-30 | 277.60 |
| 2004-08-02 | 275.51 |
| 2004-08-03 | 273.55 |
| 2004-08-04 | 274.09 |
| 2004-08-05 | 279.95 |
| 2004-08-06 | 272.97 |
| 2004-08-09 | 279.88 |
| 2004-08-10 | 282.26 |
| 2004-08-11 | 286.89 |
| 2004-08-12 | 290.21 |
| 2004-08-13 | 288.85 |
| 2004-08-16 | 285.59 |
| 2004-08-17 | 288.73 |
| 2004-08-18 | 289.36 |
| 2004-08-19 | 293.51 |
| 2004-08-20 | 295.56 |
| 2004-08-23 | 292.23 |
| 2004-08-24 | 288.70 |
| 2004-08-25 | 290.41 |
| 2004-08-26 | 289.94 |
| 2004-08-27 | 291.37 |
| 2004-08-30 | 295.09 |
| 2004-08-31 | 299.77 |
| 2004-09-01 | 302.62 |
| 2004-09-02 | 302.15 |
| 2004-09-03 | 305.00 |
| 2004-09-06 | . |
| 2004-09-07 | 307.03 |
| 2004-09-08 | 310.50 |
| 2004-09-09 | 314.80 |
| 2004-09-10 | 326.19 |
| 2004-09-13 | 328.61 |
| 2004-09-14 | 321.08 |
| 2004-09-15 | 326.34 |
| 2004-09-16 | 330.51 |
| 2004-09-17 | 325.81 |
| 2004-09-20 | 327.89 |
| 2004-09-21 | 324.75 |
| 2004-09-22 | 317.30 |
| 2004-09-23 | 314.52 |
| 2004-09-24 | 314.01 |
| 2004-09-27 | 314.01 |
| 2004-09-28 | 314.01 |
| 2004-09-29 | 313.19 |
| 2004-09-30 | 313.50 |
| 2004-10-01 | 319.96 |
| 2004-10-04 | 327.64 |
| 2004-10-05 | 330.10 |
| 2004-10-06 | 334.48 |
| 2004-10-07 | 339.31 |
| 2004-10-08 | 337.14 |
| 2004-10-11 | 339.56 |
| 2004-10-12 | 336.43 |
| 2004-10-13 | 331.22 |
| 2004-10-14 | 322.25 |
| 2004-10-15 | 318.07 |
| 2004-10-18 | 321.70 |
| 2004-10-19 | 320.03 |
| 2004-10-20 | 311.75 |
| 2004-10-21 | 305.34 |
| 2004-10-22 | 308.61 |
| 2004-10-25 | 303.72 |
| 2004-10-26 | 307.51 |
| 2004-10-27 | 311.58 |
| 2004-10-28 | 322.05 |
| 2004-10-29 | 318.18 |
| 2004-11-01 | 315.44 |
| 2004-11-02 | 322.16 |
| 2004-11-03 | 327.08 |
| 2004-11-04 | 325.71 |
| 2004-11-05 | 330.92 |
| 2004-11-08 | 329.31 |
| 2004-11-09 | 329.83 |
| 2004-11-10 | 333.21 |
| 2004-11-11 | 334.04 |
| 2004-11-12 | 342.39 |
| 2004-11-15 | 352.46 |
| 2004-11-16 | 350.40 |
| 2004-11-17 | 356.71 |
| 2004-11-18 | 356.33 |
| 2004-11-19 | 350.94 |
| 2004-11-22 | 347.96 |
| 2004-11-23 | 355.95 |
| 2004-11-24 | 363.06 |
| 2004-11-25 | . |
| 2004-11-26 | 380.91 |
| 2004-11-29 | 388.89 |
| 2004-11-30 | 393.06 |
| 2004-12-01 | 394.59 |
| 2004-12-02 | 407.58 |
| 2004-12-03 | 401.18 |
| 2004-12-06 | 399.84 |
| 2004-12-07 | 383.66 |
| 2004-12-08 | 370.95 |
| 2004-12-09 | 372.56 |
| 2004-12-10 | 357.62 |
| 2004-12-13 | 358.46 |
| 2004-12-14 | 369.20 |
| 2004-12-15 | 371.52 |
| 2004-12-16 | 370.29 |
| 2004-12-17 | 367.64 |
| 2004-12-20 | 373.24 |
| 2004-12-21 | 375.79 |
| 2004-12-22 | 378.82 |
| 2004-12-23 | 380.74 |
| 2004-12-24 | . |
| 2004-12-27 | 382.55 |
| 2004-12-28 | 386.56 |
| 2004-12-29 | 376.35 |
| 2004-12-30 | 379.01 |
| 2004-12-31 | 381.32 |
| 2005-01-03 | 376.25 |
| 2005-01-04 | 372.92 |
| 2005-01-05 | 366.72 |
| 2005-01-06 | 359.03 |
| 2005-01-07 | 357.67 |
| 2005-01-10 | 357.60 |
| 2005-01-11 | 367.67 |
| 2005-01-12 | 362.29 |
| 2005-01-13 | 368.70 |
| 2005-01-14 | 371.48 |
| 2005-01-17 | . |
| 2005-01-18 | 383.66 |
| 2005-01-19 | 378.63 |
| 2005-01-20 | 376.67 |
| 2005-01-21 | 374.91 |
| 2005-01-24 | 377.21 |
| 2005-01-25 | 373.29 |
| 2005-01-26 | 377.64 |
| 2005-01-27 | 374.49 |
#2005-01-28| 378.51
#2005-01-31| 384.73
#2005-02-01| 380.29
#2005-02-02| 380.72
#2005-02-03| 390.92
#2005-02-04| 393.41
#2005-02-07| 393.75
#2005-02-08| 393.85
#2005-02-09| 393.85
#2005-02-10| 388.83
#2005-02-11| 390.44
#2005-02-14| 400.24
#2005-02-15| 400.11
#2005-02-16| 407.47
#2005-02-17| 415.62
#2005-02-18| 425.23
#2005-02-21| .
#2005-02-22| 434.49
#2005-02-23| 436.89
#2005-02-24| 450.19
#2005-02-25| 464.01
#2005-02-28| 478.96
#2005-03-01| 480.87
#2005-03-02| 467.10
#2005-03-03| 466.23
#2005-03-04| 470.05
#2005-03-07| 484.09
#2005-03-08| 475.42
#2005-03-09| 464.22
#2005-03-10| 458.45
#2005-03-11| 469.42
#2005-03-14| 467.76
#2005-03-15| 452.69
#2005-03-16| 453.65
#2005-03-17| 447.21
#2005-03-18| 443.46
#2005-03-21| 450.93
#2005-03-22| 448.84
#2005-03-23| 439.23
#2005-03-24| 424.62
#2005-03-25| .
#2005-03-28| 435.68
#2005-03-29| 422.31
#2005-03-30| 418.14
#2005-03-31| 428.26
#2005-04-01| 436.29
#2005-04-04| 431.54
#2005-04-05| 431.54
#2005-04-06| 428.44
#2005-04-07| 431.29
#2005-04-08| 431.65
#2005-04-11| 423.09
#2005-04-12| 418.58
#2005-04-13| 422.47
#2005-04-14| 404.69
#2005-04-15| 395.79
#2005-04-18| 388.78
#2005-04-19| 396.49
#2005-04-20| 401.11
#2005-04-21| 404.19
#2005-04-22| 406.09
#2005-04-25| 406.23
#2005-04-26| 409.41
#2005-04-27| 397.73
#2005-04-28| 390.40
#2005-04-29| 388.47
#2005-05-02| 392.30
#2005-05-03| 392.55
#2005-05-04| 402.94
#2005-05-05| 402.94
#2005-05-06| 407.38
#2005-05-09| 400.08
#2005-05-10| 399.58
#2005-05-11| 391.15
#2005-05-12| 390.99
#2005-05-13| 384.07
#2005-05-16| 374.53
#2005-05-17| 372.71
#2005-05-18| 377.09
#2005-05-19| 391.21
#2005-05-20| 392.37
#2005-05-23| 388.40
#2005-05-24| 388.14
#2005-05-25| 382.86
#2005-05-26| 379.70
#2005-05-27| 383.80
#2005-05-30| .
#2005-05-31| 386.29
#2005-06-01| 385.71
#2005-06-02| 390.24
#2005-06-03| 392.19
#2005-06-06| 392.19
#2005-06-07| 388.77
#2005-06-08| 388.32
#2005-06-09| 390.88
#2005-06-10| 387.03
#2005-06-13| 385.51
#2005-06-14| 388.93
#2005-06-15| 393.96
#2005-06-16| 397.65
#2005-06-17| 401.25
#2005-06-20| 397.82
#2005-06-21| 394.41
#2005-06-22| 397.09
#2005-06-23| 396.03
#2005-06-24| 389.89
#2005-06-27| 388.10
#2005-06-28| 385.39
#2005-06-29| 386.22
#2005-06-30| 386.28
#2005-07-01| 387.27
#2005-07-04| .
#2005-07-05| 383.17
#2005-07-06| 390.69
#2005-07-07| 390.26
#2005-07-08| 384.93
#2005-07-11| 398.33
#2005-07-12| 405.98
#2005-07-13| 408.39
#2005-07-14| 415.13
#2005-07-15| 408.16
#2005-07-18| 412.27
#2005-07-19| 410.63
#2005-07-20| 411.19
#2005-07-21| 417.98
#2005-07-22| 424.17
#2005-07-25| 427.90
#2005-07-26| 421.69
#2005-07-27| 418.18
#2005-07-28| 419.58
#2005-07-29| 425.59
#2005-08-01| 426.88
#2005-08-02| 433.42
#2005-08-03| 444.98
#2005-08-04| 453.89
#2005-08-05| 440.23
#2005-08-08| 439.64
#2005-08-09| 448.91
#2005-08-10| 449.10
#2005-08-11| 455.42
#2005-08-12| 462.09
#2005-08-15| 462.09
#2005-08-16| 455.86
#2005-08-17| 449.70
#2005-08-18| 437.58
#2005-08-19| 433.57
#2005-08-22| 443.64
#2005-08-23| 446.57
#2005-08-24| 435.70
#2005-08-25| 438.26
#2005-08-26| 431.93
#2005-08-29| 425.42
#2005-08-30| 433.84
#2005-08-31| 439.64
#2005-09-01| 452.43
#2005-09-02| 458.50
#2005-09-05| .
#2005-09-06| 461.38
#2005-09-07| 468.20
#2005-09-08| 467.52
#2005-09-09| 463.64
#2005-09-12| 460.64
#2005-09-13| 454.15
#2005-09-14| 458.42
#2005-09-15| 465.05
#2005-09-16| 473.19
#2005-09-19| 473.65
#2005-09-20| 486.03
#2005-09-21| 480.68
#2005-09-22| 479.34
#2005-09-23| 472.64
#2005-09-26| 486.21
#2005-09-27| 487.89
#2005-09-28| 498.79
#2005-09-29| 497.04
#2005-09-30| 488.01
#2005-10-03| 487.07
#2005-10-04| 495.50
#2005-10-05| 480.41
#2005-10-06| 466.99
#2005-10-07| 469.79
#2005-10-10| 481.02
#2005-10-11| 477.84
#2005-10-12| 470.28
#2005-10-13| 454.84
#2005-10-14| 454.03
#2005-10-17| 449.87
#2005-10-18| 456.47
#2005-10-19| 439.32
#2005-10-20| 447.34
#2005-10-21| 447.57
#2005-10-24| 455.15
#2005-10-25| 452.81
#2005-10-26| 452.23
#2005-10-27| 451.11
#2005-10-28| 441.12
#2005-10-31| 452.56
#2005-11-01| 462.42
#2005-11-02| 469.45
#2005-11-03| 469.67
#2005-11-04| 463.68
#2005-11-07| 460.97
#2005-11-08| 458.00
#2005-11-09| 466.76
#2005-11-10| 468.83
#2005-11-11| 473.83
#2005-11-14| 471.91
#2005-11-15| 469.19
#2005-11-16| 462.43
#2005-11-17| 464.67
#2005-11-18| 463.00
#2005-11-21| 464.69
#2005-11-22| 458.79
#2005-11-23| 462.21
#2005-11-24| .
#2005-11-25| 464.59
#2005-11-28| 464.72
#2005-11-29| 460.96
#2005-11-30| 465.05
#2005-12-01| 464.40
#2005-12-02| 460.45
#2005-12-05| 456.46
#2005-12-06| 452.34
#2005-12-07| 452.26
#2005-12-08| 450.07
#2005-12-09| 456.17
#2005-12-12| 463.48
#2005-12-13| 466.07
#2005-12-14| 467.61
#2005-12-15| 468.36
#2005-12-16| 461.77
#2005-12-19| 469.16
#2005-12-20| 469.29
#2005-12-21| 469.75
#2005-12-22| 473.98
#2005-12-23| 476.08
#2005-12-26| .
#2005-12-27| 478.11
#2005-12-28| 470.23
#2005-12-29| 474.90
#2005-12-30| 474.73
#2006-01-02| .
#2006-01-03| 481.46
#2006-01-04| 487.81
#2006-01-05| 495.90
#2006-01-06| 503.48
#2006-01-09| 512.42
#2006-01-10| 502.90
#2006-01-11| 505.30
#2006-01-12| 513.09
#2006-01-13| 508.24
#2006-01-16| .
#2006-01-17| 500.74
#2006-01-18| 490.84
#2006-01-19| 493.52
#2006-01-20| 479.73
#2006-01-23| 480.88
#2006-01-24| 491.39
#2006-01-25| 504.21
#2006-01-26| 511.83
#2006-01-27| 524.26
#2006-01-30| 524.26
#2006-01-31| 538.82
#2006-02-01| 535.99
#2006-02-02| 531.41
#2006-02-03| 525.36
#2006-02-06| 538.76
#2006-02-07| 530.79
#2006-02-08| 515.38
#2006-02-09| 510.88
#2006-02-10| 514.69
#2006-02-13| 501.35
#2006-02-14| 509.33
#2006-02-15| 506.01
#2006-02-16| 510.90
#2006-02-17| 518.09
#2006-02-20| .
#2006-02-21| 530.49
#2006-02-22| 529.09
#2006-02-23| 540.25
#2006-02-24| 550.98
#2006-02-27| 555.36
#2006-02-28| 542.86
#2006-03-01| 542.86
#2006-03-02| 541.39
#2006-03-03| 537.32
#2006-03-06| 546.67
#2006-03-07| 539.74
#2006-03-08| 528.73
#2006-03-09| 523.59
#2006-03-10| 535.22
#2006-03-13| 548.44
#2006-03-14| 539.70
#2006-03-15| 546.30
#2006-03-16| 552.98
#2006-03-17| 555.33
#2006-03-20| 560.66
#2006-03-21| 548.87
#2006-03-22| 536.71
#2006-03-23| 530.11
#2006-03-24| 534.20
#2006-03-27| 535.04
#2006-03-28| 540.89
#2006-03-29| 541.21
#2006-03-30| 551.16
#2006-03-31| 556.23
#2006-04-03| 555.02
#2006-04-04| 560.84
#2006-04-05| 557.94
#2006-04-06| 562.36
#2006-04-07| 562.71
#2006-04-10| 559.69
#2006-04-11| 560.78
#2006-04-12| 566.78
#2006-04-13| 589.46
#2006-04-14| .
#2006-04-17| 608.66
#2006-04-18| 607.74
#2006-04-19| 614.01
#2006-04-20| 602.34
#2006-04-21| 604.02
#2006-04-24| 608.33
#2006-04-25| 616.75
#2006-04-26| 630.72
#2006-04-27| 626.49
#2006-04-28| 602.09
#2006-05-01| 602.12
#2006-05-02| 622.70
#2006-05-03| 633.76
#2006-05-04| 617.00
#2006-05-05| 617.00
#2006-05-08| 626.82
#2006-05-09| 627.29
#2006-05-10| 639.88
#2006-05-11| 645.74
#2006-05-12| 637.23
#2006-05-15| 609.92
#2006-05-16| 573.15
#2006-05-17| 592.40
#2006-05-18| 577.03
#2006-05-19| 583.83
#2006-05-22| 567.66
#2006-05-23| 557.70
#2006-05-24| 553.03
#2006-05-25| 541.37
#2006-05-26| 554.23
#2006-05-29| .
#2006-05-30| 557.10
#2006-05-31| 557.16
#2006-06-01| 542.98
#2006-06-02| 545.24
#2006-06-05| 542.18
#2006-06-06| 542.21
#2006-06-07| 518.36
#2006-06-08| 496.08
#2006-06-09| 493.69
#2006-06-12| 495.98
#2006-06-13| 483.03
#2006-06-14| 490.68
#2006-06-15| 491.96
#2006-06-16| 514.56
#2006-06-19| 503.92
#2006-06-20| 494.89
#2006-06-21| 497.78
#2006-06-22| 506.37
#2006-06-23| 502.21
#2006-06-26| 511.15
#2006-06-27| 522.92
#2006-06-28| 523.50
#2006-06-29| 530.48
#2006-06-30| 549.81
#2006-07-03| 548.00
#2006-07-04| .
#2006-07-05| 543.62
#2006-07-06| 533.63
#2006-07-07| 535.13
#2006-07-10| 544.10
#2006-07-11| 540.06
#2006-07-12| 537.22
#2006-07-13| 532.87
#2006-07-14| 517.73
#2006-07-17| 517.73
#2006-07-18| 505.47
#2006-07-19| 502.03
#2006-07-20| 521.20
#2006-07-21| 519.89
#2006-07-24| 510.55
#2006-07-25| 511.43
#2006-07-26| 512.96
#2006-07-27| 515.41
#2006-07-28| 515.15
#2006-07-31| 517.41
#2006-08-01| 517.44
#2006-08-02| 516.95
#2006-08-03| 515.50
#2006-08-04| 522.87
#2006-08-07| 519.32
#2006-08-08| 524.18
#2006-08-09| 527.52
#2006-08-10| 521.66
#2006-08-11| 516.34
#2006-08-14| 515.01
#2006-08-15| 515.03
#2006-08-16| 517.71
#2006-08-17| 521.91
#2006-08-18| 523.57
#2006-08-21| 522.07
#2006-08-22| 528.73
#2006-08-23| 532.37
#2006-08-24| 532.01
#2006-08-25| 535.14
#2006-08-28| 535.82
#2006-08-29| 542.76
#2006-08-30| 539.24
#2006-08-31| 541.39
#2006-09-01| 539.74
#2006-09-04| .
#2006-09-05| 541.25
#2006-09-06| 545.50
#2006-09-07| 545.26
#2006-09-08| 542.32
#2006-09-11| 535.13
#2006-09-12| 527.30
#2006-09-13| 528.57
#2006-09-14| 538.70
#2006-09-15| 538.86
#2006-09-18| 545.92
#2006-09-19| 550.79
#2006-09-20| 550.52
#2006-09-21| 558.17
#2006-09-22| 553.11
#2006-09-25| 557.79
#2006-09-26| 551.95
#2006-09-27| 559.50
#2006-09-28| 563.68
#2006-09-29| 563.55
#2006-10-02| 560.94
#2006-10-03| 560.97
#2006-10-04| 550.37
#2006-10-05| 550.20
#2006-10-06| 550.40
#2006-10-09| 534.48
#2006-10-10| 546.90
#2006-10-11| 550.94
#2006-10-12| 557.07
#2006-10-13| 575.33
#2006-10-16| 582.08
#2006-10-17| 581.03
#2006-10-18| 582.71
#2006-10-19| 577.54
#2006-10-20| 584.61
#2006-10-23| 584.63
#2006-10-24| 586.53
#2006-10-25| 598.72
#2006-10-26| 600.81
#2006-10-27| 601.30
#2006-10-30| 596.50
#2006-10-31| 594.21
#2006-11-01| 602.80
#2006-11-02| 607.20
#2006-11-03| 617.18
#2006-11-06| 611.19
#2006-11-07| 623.87
#2006-11-08| 622.91
#2006-11-09| 620.51
#2006-11-10| 625.78
#2006-11-13| 624.64
#2006-11-14| 625.08
#2006-11-15| 618.28
#2006-11-16| 625.50
#2006-11-17| 622.16
#2006-11-20| 627.50
#2006-11-21| 634.33
#2006-11-22| 644.12
#2006-11-23| .
#2006-11-24| 649.04
#2006-11-27| 653.78
#2006-11-28| 649.97
#2006-11-29| 655.39
#2006-11-30| 662.54
#2006-12-01| 671.78
#2006-12-04| 661.53
#2006-12-05| 664.75
#2006-12-06| 670.88
#2006-12-07| 665.64
#2006-12-08| 656.93
#2006-12-11| 656.72
#2006-12-12| 661.07
#2006-12-13| 658.59
#2006-12-14| 680.45
#2006-12-15| 688.29
#2006-12-18| 696.10
#2006-12-19| 677.84
#2006-12-20| 694.45
#2006-12-21| 691.69
#2006-12-22| 683.45
#2006-12-25| .
#2006-12-26| 687.48
#2006-12-27| 678.36
#2006-12-28| 684.25
#2006-12-29| 683.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 667.54
#2007-01-04| 653.80
#2007-01-05| 654.42
#2007-01-08| 644.82
#2007-01-09| 642.26
#2007-01-10| 632.80
#2007-01-11| 639.46
#2007-01-12| 656.25
#2007-01-15| .
#2007-01-16| 657.57
#2007-01-17| 653.37
#2007-01-18| 662.44
#2007-01-19| 651.94
#2007-01-22| 655.61
#2007-01-23| 659.38
#2007-01-24| 688.83
#2007-01-25| 683.94
#2007-01-26| 674.39
#2007-01-29| 681.96
#2007-01-30| 686.82
#2007-01-31| 687.22
#2007-02-01| 708.22
#2007-02-02| 714.60
#2007-02-05| 708.23
#2007-02-06| 729.67
#2007-02-07| 732.38
#2007-02-08| 723.63
#2007-02-09| 729.01
#2007-02-12| 725.63
#2007-02-13| 725.00
#2007-02-14| 736.89
#2007-02-15| 748.27
#2007-02-16| 752.93
#2007-02-19| .
#2007-02-20| 761.42
#2007-02-21| 754.37
#2007-02-22| 768.10
#2007-02-23| 766.06
#2007-02-26| 766.27
#2007-02-27| 759.84
#2007-02-28| 727.96
#2007-03-01| 727.96
#2007-03-02| 741.87
#2007-03-05| 687.40
#2007-03-06| 718.98
#2007-03-07| 731.66
#2007-03-08| 746.95
#2007-03-09| 757.82
#2007-03-12| 775.67
#2007-03-13| 773.36
#2007-03-14| 751.82
#2007-03-15| 783.35
#2007-03-16| 778.42
#2007-03-19| 775.85
#2007-03-20| 766.86
#2007-03-21| 773.02
#2007-03-22| 781.62
#2007-03-23| 786.36
#2007-03-26| 781.66
#2007-03-27| 789.07
#2007-03-28| 784.18
#2007-03-29| 801.85
#2007-03-30| 809.64
#2007-04-02| 810.20
#2007-04-03| 813.09
#2007-04-04| 823.72
#2007-04-05| 816.59
#2007-04-06| .
#2007-04-09| 832.12
#2007-04-10| 826.30
#2007-04-11| 827.26
#2007-04-12| 830.55
#2007-04-13| 828.25
#2007-04-16| 832.81
#2007-04-17| 823.55
#2007-04-18| 829.83
#2007-04-19| 807.13
#2007-04-20| 834.13
#2007-04-23| 856.47
#2007-04-24| 880.90
#2007-04-25| 875.53
#2007-04-26| 876.83
#2007-04-27| 865.38
#2007-04-30| 865.46
#2007-05-01| 864.53
#2007-05-02| 868.31
#2007-05-03| 875.36
#2007-05-04| 881.04
#2007-05-07| 895.78
#2007-05-08| 905.78
#2007-05-09| 915.17
#2007-05-10| 935.78
#2007-05-11| 944.90
#2007-05-14| 942.20
#2007-05-15| 927.01
#2007-05-16| 919.56
#2007-05-17| 926.15
#2007-05-18| 911.12
#2007-05-21| 926.58
#2007-05-22| 948.15
#2007-05-23| 954.94
#2007-05-24| 954.94
#2007-05-25| 950.35
#2007-05-28| .
#2007-05-29| 976.46
#2007-05-30| 968.82
#2007-05-31|1005.95
#2007-06-01|1018.72
#2007-06-04|1045.32
#2007-06-05|1045.08
#2007-06-06|1045.92
#2007-06-07|1042.60
#2007-06-08|1019.45
#2007-06-11|1023.19
#2007-06-12|1015.12
#2007-06-13|1013.01
#2007-06-14|1060.89
#2007-06-15|1068.48
#2007-06-18|1077.84
#2007-06-19|1080.77
#2007-06-20|1066.01
#2007-06-21|1045.40
#2007-06-22|1033.20
#2007-06-25|1018.62
#2007-06-26|1004.28
#2007-06-27| 993.24
#2007-06-28|1009.40
#2007-06-29|1017.87
#2007-07-02|1046.30
#2007-07-03|1072.11
#2007-07-04| .
#2007-07-05|1092.95
#2007-07-06|1118.58
#2007-07-09|1138.13
#2007-07-10|1134.44
#2007-07-11|1141.66
#2007-07-12|1181.39
#2007-07-13|1261.77
#2007-07-16|1255.20
#2007-07-17|1255.47
#2007-07-18|1209.93
#2007-07-19|1227.31
#2007-07-20|1263.04
#2007-07-23|1279.98
#2007-07-24|1289.46
#2007-07-25|1294.57
#2007-07-26|1240.63
#2007-07-27|1181.96
#2007-07-30|1202.78
#2007-07-31|1227.18
#2007-08-01|1172.33
#2007-08-02|1177.39
#2007-08-03|1202.29
#2007-08-06|1172.30
#2007-08-07|1170.89
#2007-08-08|1190.18
#2007-08-09|1200.54
#2007-08-10|1121.72
#2007-08-13|1154.15
#2007-08-14|1132.10
#2007-08-15|1132.04
#2007-08-16|1040.54
#2007-08-17| 970.07
#2007-08-20|1047.94
#2007-08-21|1062.57
#2007-08-22|1090.96
#2007-08-23|1144.03
#2007-08-24|1134.48
#2007-08-27|1180.29
#2007-08-28|1213.86
#2007-08-29|1231.59
#2007-08-30|1242.44
#2007-08-31|1272.03
#2007-09-03| .
#2007-09-04|1278.30
#2007-09-05|1259.22
#2007-09-06|1302.38
#2007-09-07|1294.43
#2007-09-10|1244.85
#2007-09-11|1291.84
#2007-09-12|1251.52
#2007-09-13|1297.05
#2007-09-14|1344.53
#2007-09-17|1351.45
#2007-09-18|1329.39
#2007-09-19|1408.47
#2007-09-20|1440.56
#2007-09-21|1455.25
#2007-09-24|1455.25
#2007-09-25|1455.33
#2007-09-26|1455.25
#2007-09-27|1448.97
#2007-09-28|1460.65
#2007-10-01|1481.55
#2007-10-02|1608.58
#2007-10-03|1608.58
#2007-10-04|1534.14
#2007-10-05|1516.69
#2007-10-08|1528.19
#2007-10-09|1536.34
#2007-10-10|1540.22
#2007-10-11|1550.87
#2007-10-12|1503.70
#2007-10-15|1525.40
#2007-10-16|1506.81
#2007-10-17|1446.66
#2007-10-18|1453.63
#2007-10-19|1428.57
#2007-10-22|1366.43
#2007-10-23|1408.95
#2007-10-24|1426.50
#2007-10-25|1468.70
#2007-10-26|1500.50
#2007-10-29|1548.30
#2007-10-30|1534.58
#2007-10-31|1513.75
#2007-11-01|1482.08
#2007-11-02|1449.98
#2007-11-05|1448.03
#2007-11-06|1481.01
#2007-11-07|1451.57
#2007-11-08|1389.35
#2007-11-09|1393.80
#2007-11-12|1330.77
#2007-11-13|1334.29
#2007-11-14|1381.89
#2007-11-15|1332.55
#2007-11-16|1317.18
#2007-11-19|1288.99
#2007-11-20|1286.39
#2007-11-21|1244.74
#2007-11-22| .
#2007-11-23|1194.95
#2007-11-26|1270.24
#2007-11-27|1272.38
#2007-11-28|1234.52
#2007-11-29|1264.26
#2007-11-30|1315.53
#2007-12-03|1303.83
#2007-12-04|1321.14
#2007-12-05|1335.47
#2007-12-06|1368.76
#2007-12-07|1359.63
#2007-12-10|1325.83
#2007-12-11|1341.73
#2007-12-12|1334.85
#2007-12-13|1319.83
#2007-12-14|1281.52
#2007-12-17|1242.35
#2007-12-18|1232.35
#2007-12-19|1232.28
#2007-12-20|1199.84
#2007-12-21|1209.55
#2007-12-24|1234.61
#2007-12-25| .
#2007-12-26|1233.54
#2007-12-27|1246.55
#2007-12-28|1242.95
#2007-12-31|1242.95
#2008-01-01| .
#2008-01-02|1211.78
#2008-01-03|1206.84
#2008-01-04|1226.75
#2008-01-07|1192.67
#2008-01-08|1186.38
#2008-01-09|1199.86
#2008-01-10|1195.74
#2008-01-11|1167.91
#2008-01-14|1168.63
#2008-01-15|1176.88
#2008-01-16|1123.10
#2008-01-17|1097.06
#2008-01-18|1084.09
#2008-01-21| .
#2008-01-22| 992.12
#2008-01-23|1022.50
#2008-01-24|1045.98
#2008-01-25|1095.65
#2008-01-28|1044.84
#2008-01-29|1065.97
#2008-01-30|1037.65
#2008-01-31|1067.27
#2008-02-01|1082.45
#2008-02-04|1132.16
#2008-02-05|1113.92
#2008-02-06|1113.92
#2008-02-07|1113.92
#2008-02-08|1113.92
#2008-02-11|1069.70
#2008-02-12|1086.03
#2008-02-13|1078.59
#2008-02-14|1130.20
#2008-02-15|1134.56
#2008-02-18| .
#2008-02-19|1148.84
#2008-02-20|1120.45
#2008-02-21|1121.31
#2008-02-22|1097.94
#2008-02-25|1134.20
#2008-02-26|1176.57
#2008-02-27|1191.82
#2008-02-28|1204.26
#2008-02-29|1182.85
#2008-03-03|1138.46
#2008-03-04|1146.29
#2008-03-05|1137.04
#2008-03-06|1148.65
#2008-03-07|1122.11
#2008-03-10|1086.02
#2008-03-11|1060.40
#2008-03-12|1072.28
#2008-03-13|1014.90
#2008-03-14| 969.49
#2008-03-17| 922.68
#2008-03-18| 957.78
#2008-03-19| 993.96
#2008-03-20| 974.21
#2008-03-21| .
#2008-03-24|1009.76
#2008-03-25|1054.80
#2008-03-26|1046.44
#2008-03-27|1036.30
#2008-03-28|1033.10
#2008-03-31|1039.25
#2008-04-01|1024.81
#2008-04-02|1045.45
#2008-04-03|1090.07
#2008-04-04|1106.68
#2008-04-07|1112.82
#2008-04-08|1094.54
#2008-04-09|1094.54
#2008-04-10|1086.74
#2008-04-11|1088.34
#2008-04-14|1029.62
#2008-04-15|1013.58
#2008-04-16|1028.57
#2008-04-17|1033.04
#2008-04-18|1037.30
#2008-04-21|1068.43
#2008-04-22|1060.47
#2008-04-23|1110.71
#2008-04-24|1104.23
#2008-04-25|1101.06
#2008-04-28|1091.45
#2008-04-29|1085.61
#2008-04-30|1092.40
#2008-05-01|1092.40
#2008-05-02|1089.05
#2008-05-05|1089.05
#2008-05-06|1111.51
#2008-05-07|1101.55
#2008-05-08|1094.81
#2008-05-09|1104.63
#2008-05-12|1104.63
#2008-05-13|1134.44
#2008-05-14|1138.85
#2008-05-15|1183.09
#2008-05-16|1194.62
#2008-05-19|1192.32
#2008-05-20|1186.31
#2008-05-21|1148.39
#2008-05-22|1136.71
#2008-05-23|1132.34
#2008-05-26| .
#2008-05-27|1139.87
#2008-05-28|1121.01
#2008-05-29|1154.81
#2008-05-30|1144.75
#2008-06-02|1169.07
#2008-06-03|1182.43
#2008-06-04|1199.51
#2008-06-05|1185.01
#2008-06-06|1185.01
#2008-06-09|1178.51
#2008-06-10|1172.22
#2008-06-11|1170.34
#2008-06-12|1114.09
#2008-06-13|1100.59
#2008-06-16|1116.51
#2008-06-17|1130.16
#2008-06-18|1135.75
#2008-06-19|1130.86
#2008-06-20|1133.29
#2008-06-23|1097.96
#2008-06-24|1092.16
#2008-06-25|1093.57
#2008-06-26|1100.10
#2008-06-27|1077.17
#2008-06-30|1084.08
#2008-07-01|1078.58
#2008-07-02|1040.49
#2008-07-03| 980.30
#2008-07-04| .
#2008-07-07| 971.11
#2008-07-08| 962.08
#2008-07-09| 989.96
#2008-07-10|1030.20
#2008-07-11|1059.29
#2008-07-14|1066.27
#2008-07-15|1029.61
#2008-07-16|1038.24
#2008-07-17|1038.22
#2008-07-18|1004.97
#2008-07-21|1033.16
#2008-07-22|1033.86
#2008-07-23|1058.59
#2008-07-24|1084.36
#2008-07-25|1055.19
#2008-07-28|1068.32
#2008-07-29|1053.81
#2008-07-30|1082.24
#2008-07-31|1106.17
#2008-08-01|1083.77
#2008-08-04|1051.50
#2008-08-05|1004.52
#2008-08-06|1027.31
#2008-08-07|1019.46
#2008-08-08|1014.72
#2008-08-11| 977.45
#2008-08-12| 968.35
#2008-08-13| 954.82
#2008-08-14| 975.23
#2008-08-15| 975.23
#2008-08-18| 959.05
#2008-08-19| 940.92
#2008-08-20| 948.48
#2008-08-21| 936.83
#2008-08-22| 924.22
#2008-08-25| 900.92
#2008-08-26| 882.15
#2008-08-27| 893.53
#2008-08-28| 883.52
#2008-08-29| 886.54
#2008-09-01| .
#2008-09-02| 832.84
#2008-09-03| 824.33
#2008-09-04| 816.20
#2008-09-05| 796.14
#2008-09-08| 864.18
#2008-09-09| 826.16
#2008-09-10| 821.98
#2008-09-11| 802.85
#2008-09-12| 834.99
#2008-09-15| 834.99
#2008-09-16| 743.53
#2008-09-17| 800.84
#2008-09-18| 768.65
#2008-09-19| 831.74
#2008-09-22| 846.58
#2008-09-23| 854.48
#2008-09-24| 850.51
#2008-09-25| 848.03
#2008-09-26| 832.91
#2008-09-29| 797.25
#2008-09-30| 773.78
#2008-10-01| 778.33
#2008-10-02| 721.98
#2008-10-03| 721.98
#2008-10-06| 648.21
#2008-10-07| 620.33
#2008-10-08| 546.76
#2008-10-09| 559.39
#2008-10-10| 574.41
#2008-10-13| 636.54
#2008-10-14| 680.70
#2008-10-15| 625.46
#2008-10-16| 489.05
#2008-10-17| 495.52
#2008-10-20| 529.48
#2008-10-21| 515.55
#2008-10-22| 459.42
#2008-10-23| 409.24
#2008-10-24| 356.54
#2008-10-27| 363.95
#2008-10-28| 400.42
#2008-10-29| 410.67
#2008-10-30| 537.84
#2008-10-31| 546.38
#2008-11-03| 568.84
#2008-11-04| 545.58
#2008-11-05| 573.15
#2008-11-06| 489.82
#2008-11-07| 510.19
#2008-11-10| 552.27
#2008-11-11| 532.02
#2008-11-12| 514.14
#2008-11-13| 471.48
#2008-11-14| 466.82
#2008-11-17| 455.11
#2008-11-18| 424.44
#2008-11-19| 411.32
#2008-11-20| 369.03
#2008-11-21| 402.08
#2008-11-24| 387.17
#2008-11-25| 408.39
#2008-11-26| 432.52
#2008-11-27| .
#2008-11-28| 456.76
#2008-12-01| 456.91
#2008-12-02| 427.20
#2008-12-03| 425.19
#2008-12-04| 428.35
#2008-12-05| 446.86
#2008-12-08| 487.65
#2008-12-09| 499.39
#2008-12-10| 539.42
#2008-12-11| 551.72
#2008-12-12| 520.90
#2008-12-15| 552.35
#2008-12-16| 558.19
#2008-12-17| 576.36
#2008-12-18| 592.01
#2008-12-19| 586.77
#2008-12-22| 584.41
#2008-12-23| 552.80
#2008-12-24| 564.31
#2008-12-25| .
#2008-12-26| 566.58
#2008-12-29| 581.64
#2008-12-30| 588.27
#2008-12-31| 588.27
#2009-01-01| .
#2009-01-02| 581.08
#2009-01-05| 596.29
#2009-01-06| 604.92
#2009-01-07| 640.72
#2009-01-08| 601.56
#2009-01-09| 579.37
#2009-01-12| 557.13
#2009-01-13| 557.42
#2009-01-14| 565.83
#2009-01-15| 515.31
#2009-01-16| 535.86
#2009-01-19| .
#2009-01-20| 525.55
#2009-01-21| 511.84
#2009-01-22| 517.79
#2009-01-23| 499.27
#2009-01-26| 499.27
#2009-01-27| 499.27
#2009-01-28| 534.13
#2009-01-29| 538.61
#2009-01-30| 530.89
#2009-02-02| 524.87
#2009-02-03| 531.26
#2009-02-04| 555.42
#2009-02-05| 553.67
#2009-02-06| 575.04
#2009-02-09| 570.57
#2009-02-10| 567.52
#2009-02-11| 556.33
#2009-02-12| 543.32
#2009-02-13| 552.31
#2009-02-16| .
#2009-02-17| 503.26
#2009-02-18| 488.00
#2009-02-19| 481.65
#2009-02-20| 457.12
#2009-02-23| 477.16
#2009-02-24| 445.38
#2009-02-25| 446.61
#2009-02-26| 440.06
#2009-02-27| 438.57
#2009-03-02| 406.29
#2009-03-03| 415.85
#2009-03-04| 430.37
#2009-03-05| 431.32
#2009-03-06| 432.64
#2009-03-09| 440.18
#2009-03-10| 462.29
#2009-03-11| 491.16
#2009-03-12| 483.07
#2009-03-13| 485.96
#2009-03-16| 496.98
#2009-03-17| 523.91
#2009-03-18| 513.47
#2009-03-19| 513.04
#2009-03-20| 521.41
#2009-03-23| 545.54
#2009-03-24| 563.92
#2009-03-25| 575.16
#2009-03-26| 590.91
#2009-03-27| 586.07
#2009-03-30| 550.55
#2009-03-31| 553.50
#2009-04-01| 561.48
#2009-04-02| 593.51
#2009-04-03| 596.26
#2009-04-06| 614.38
#2009-04-07| 606.08
#2009-04-08| 574.43
#2009-04-09| 602.55
#2009-04-10| .
#2009-04-13| 608.69
#2009-04-14| 614.37
#2009-04-15| 617.10
#2009-04-16| 640.43
#2009-04-17| 641.40
#2009-04-20| 664.12
#2009-04-21| 651.56
#2009-04-22| 652.78
#2009-04-23| 654.18
#2009-04-24| 652.61
#2009-04-27| 651.25
#2009-04-28| 617.15
#2009-04-29| 644.87
#2009-04-30| 691.35
#2009-05-01| 691.35
#2009-05-04| 707.16
#2009-05-05| 707.16
#2009-05-06| 716.58
#2009-05-07| 739.29
#2009-05-08| 752.14
#2009-05-11| 753.48
#2009-05-12| 740.54
#2009-05-13| 744.61
#2009-05-14| 703.84
#2009-05-15| 712.93
#2009-05-18| 706.63
#2009-05-19| 738.54
#2009-05-20| 737.21
#2009-05-21| 726.19
#2009-05-22| 719.75
#2009-05-25| .
#2009-05-26| 707.37
#2009-05-27| 706.47
#2009-05-28| 724.44
#2009-05-29| 738.90
#2009-06-01| 756.44
#2009-06-02| 758.96
#2009-06-03| 758.93
#2009-06-04| 722.30
#2009-06-05| 733.69
#2009-06-08| 730.80
#2009-06-09| 708.33
#2009-06-10| 738.80
#2009-06-11| 742.44
#2009-06-12| 759.85
#2009-06-15| 748.05
#2009-06-16| 743.53
#2009-06-17| 729.91
#2009-06-18| 714.27
#2009-06-19| 718.62
#2009-06-22| 721.13
#2009-06-23| 685.30
#2009-06-24| 691.63
#2009-06-25| 705.59
#2009-06-26| 711.20
#2009-06-29| 712.56
#2009-06-30| 719.09
#2009-07-01| 727.45
#2009-07-02| 730.64
#2009-07-03| .
#2009-07-06| 735.57
#2009-07-07| 729.51
#2009-07-08| 718.68
#2009-07-09| 726.63
#2009-07-10| 728.35
#2009-07-13| 693.85
#2009-07-14| 710.90
#2009-07-15| 727.46
#2009-07-16| 741.91
#2009-07-17| 752.15
#2009-07-20| 768.32
#2009-07-21| 774.26
#2009-07-22| 786.97
#2009-07-23| 786.85
#2009-07-24| 799.29
#2009-07-27| 803.67
#2009-07-28| 799.08
#2009-07-29| 787.83
#2009-07-30| 805.90
#2009-07-31| 846.91
#2009-08-03| 853.04
#2009-08-04| 862.96
#2009-08-05| 845.98
#2009-08-06| 852.90
#2009-08-07| 862.93
#2009-08-10| 859.61
#2009-08-11| 854.36
#2009-08-12| 837.53
#2009-08-13| 836.86
#2009-08-14| 846.18
#2009-08-17| 807.17
#2009-08-18| 813.80
#2009-08-19| 803.98
#2009-08-20| 830.96
#2009-08-21| 834.90
#2009-08-24| 853.33
#2009-08-25| 840.27
#2009-08-26| 850.75
#2009-08-27| 843.64
#2009-08-28| 849.83
#2009-08-31| 836.42
#2009-09-01| 848.66
#2009-09-02| 831.87
#2009-09-03| 838.36
#2009-09-04| 839.29
#2009-09-07| .
#2009-09-08| 860.02
#2009-09-09| 874.01
#2009-09-10| 893.45
#2009-09-11| 901.60
#2009-09-14| 896.05
#2009-09-15| 928.80
#2009-09-16| 955.81
#2009-09-17| 967.48
#2009-09-18| 959.44
#2009-09-21| 958.79
#2009-09-22| 975.53
#2009-09-23| 979.62
#2009-09-24| 964.83
#2009-09-25| 965.29
#2009-09-28| 941.41
#2009-09-29| 942.18
#2009-09-30| 935.25
#2009-10-01| 926.10
#2009-10-02| 926.10
#2009-10-05| 907.74
#2009-10-06| 905.62
#2009-10-07| 917.06
#2009-10-08| 929.93
#2009-10-09| 955.80
#2009-10-12| 941.55
#2009-10-13| 931.23
#2009-10-14| 965.92
#2009-10-15| 992.01
#2009-10-16| 983.67
#2009-10-19| 984.76
#2009-10-20| 990.58
#2009-10-21| 981.63
#2009-10-22| 957.09
#2009-10-23| 971.32
#2009-10-26| 989.95
#2009-10-27| 977.29
#2009-10-28| 931.64
#2009-10-29| 897.98
#2009-10-30| 915.82
#2009-11-02| 899.63
#2009-11-03| 891.70
#2009-11-04| 915.87
#2009-11-05| 899.76
#2009-11-06| 937.90
#2009-11-09| 954.77
#2009-11-10| 960.22
#2009-11-11| 966.42
#2009-11-12| 954.95
#2009-11-13| 964.94
#2009-11-16| 982.66
#2009-11-17| 985.34
#2009-11-18| 997.60
#2009-11-19|1003.90
#2009-11-20| 995.58
#2009-11-23| 996.67
#2009-11-24| 995.48
#2009-11-25|1007.34
#2009-11-26| .
#2009-11-27| 954.93
#2009-11-30| 983.67
#2009-12-01|1003.01
#2009-12-02|1028.69
#2009-12-03|1035.52
#2009-12-04|1037.40
#2009-12-07|1035.93
#2009-12-08|1024.85
#2009-12-09|1011.42
#2009-12-10|1022.63
#2009-12-11|1048.03
#2009-12-14|1068.37
#2009-12-15|1064.61
#2009-12-16|1053.71
#2009-12-17|1032.20
#2009-12-18|1040.02
#2009-12-21|1026.83
#2009-12-22|1037.57
#2009-12-23|1048.09
#2009-12-24|1067.27
#2009-12-25| .
#2009-12-28|1071.13
#2009-12-29|1063.90
#2009-12-30|1078.98
#2009-12-31|1078.98
#2010-01-01| .
#2010-01-04|1085.57
#2010-01-05|1104.17
#2010-01-06|1109.32
#2010-01-07|1097.08
#2010-01-08|1108.32
#2010-01-11|1134.26
#2010-01-12|1134.75
#2010-01-13|1093.93
#2010-01-14|1102.87
#2010-01-15|1102.14
#2010-01-18| .
#2010-01-19|1113.71
#2010-01-20|1116.43
#2010-01-21|1106.61
#2010-01-22|1057.27
#2010-01-25|1048.84
#2010-01-26|1008.35
#2010-01-27| 991.41
#2010-01-28|1008.44
#2010-01-29| 961.40
#2010-02-01| 951.78
#2010-02-02| 969.64
#2010-02-03|1003.05
#2010-02-04| 987.23
#2010-02-05| 937.89
#2010-02-08| 922.61
#2010-02-09| 947.06
#2010-02-10| 953.51
#2010-02-11| 972.12
#2010-02-12| 968.82
#2010-02-15| .
#2010-02-16| 986.29
#2010-02-17|1005.51
#2010-02-18| 993.02
#2010-02-19| 963.62
#2010-02-22|1004.39
#2010-02-23|1009.39
#2010-02-24| 988.94
#2010-02-25| 970.10
#2010-02-26| 978.40
#2010-03-01| 978.40
#2010-03-02| 989.44
#2010-03-03| 993.04
#2010-03-04|1002.05
#2010-03-05|1016.51
#2010-03-08|1049.77
#2010-03-09|1050.06
#2010-03-10|1048.11
#2010-03-11|1038.28
#2010-03-12|1049.56
#2010-03-15|1033.09
#2010-03-16|1030.69
#2010-03-17|1058.47
#2010-03-18|1045.76
#2010-03-19|1051.54
#2010-03-22|1027.19
#2010-03-23|1022.32
#2010-03-24|1022.95
#2010-03-25|1019.88
#2010-03-26|1034.41
#2010-03-29|1040.91
#2010-03-30|1042.46
#2010-03-31|1030.93
#2010-04-01|1039.90
#2010-04-02| .
#2010-04-05|1076.40
#2010-04-06|1076.39
#2010-04-07|1090.84
#2010-04-08|1090.74
#2010-04-09|1081.50
#2010-04-12|1082.38
#2010-04-13|1064.63
#2010-04-14|1084.01
#2010-04-15|1082.96
#2010-04-16|1080.01
#2010-04-19|1052.07
#2010-04-20|1062.51
#2010-04-21|1095.24
#2010-04-22|1095.00
#2010-04-23|1092.39
#2010-04-26|1118.08
#2010-04-27|1107.42
#2010-04-28|1101.43
#2010-04-29|1093.61
#2010-04-30|1087.28
#2010-05-03|1062.89
#2010-05-04|1068.22
#2010-05-05|1068.22
#2010-05-06|1031.88
#2010-05-07|1002.52
#2010-05-10|1043.35
#2010-05-11|1037.23
#2010-05-12|1024.42
#2010-05-13|1044.60
#2010-05-14|1054.03
#2010-05-17| 998.88
#2010-05-18| 994.83
#2010-05-19| 964.78
#2010-05-20| 916.93
#2010-05-21| 916.93
#2010-05-24| 922.33
#2010-05-25| 875.85
#2010-05-26| 893.87
#2010-05-27| 932.61
#2010-05-28| 966.33
#2010-05-31| .
#2010-06-01| 942.87
#2010-06-02| 942.87
#2010-06-03| 978.88
#2010-06-04| 959.29
#2010-06-07| 921.62
#2010-06-08| 930.35
#2010-06-09| 919.96
#2010-06-10| 923.70
#2010-06-11| 942.95
#2010-06-14| 971.11
#2010-06-15| 971.88
#2010-06-16|1002.00
#2010-06-17|1009.81
#2010-06-18|1017.12
#2010-06-21|1085.58
#2010-06-22|1074.57
#2010-06-23|1078.50
#2010-06-24|1084.40
#2010-06-25|1045.39
#2010-06-28|1054.70
#2010-06-29|1021.01
#2010-06-30|1008.70
#2010-07-01|1001.51
#2010-07-02| 983.92
#2010-07-05| .
#2010-07-06|1010.87
#2010-07-07|1011.83
#2010-07-08|1046.12
#2010-07-09|1068.49
#2010-07-12|1074.45
#2010-07-13|1067.94
#2010-07-14|1070.18
#2010-07-15|1070.35
#2010-07-16|1079.19
#2010-07-19|1070.29
#2010-07-20|1080.19
#2010-07-21|1113.08
#2010-07-22|1108.29
#2010-07-23|1111.53
#2010-07-26|1116.32
#2010-07-27|1125.75
#2010-07-28|1121.06
#2010-07-29|1122.87
#2010-07-30|1102.05
#2010-08-02|1140.63
#2010-08-03|1156.76
#2010-08-04|1165.58
#2010-08-05|1163.96
#2010-08-06|1164.85
#2010-08-09|1161.86
#2010-08-10|1162.39
#2010-08-11|1141.58
#2010-08-12|1099.94
#2010-08-13|1121.79
#2010-08-16|1113.75
#2010-08-17|1137.69
#2010-08-18|1157.08
#2010-08-19|1183.44
#2010-08-20|1178.32
#2010-08-23|1169.81
#2010-08-24|1148.07
#2010-08-25|1123.58
#2010-08-26|1123.56
#2010-08-27|1127.57
#2010-08-30|1154.39
#2010-08-31|1144.03
#2010-09-01|1158.04
#2010-09-02|1170.28
#2010-09-03|1162.08
#2010-09-06| .
#2010-09-07|1183.52
#2010-09-08|1179.13
#2010-09-09|1194.71
#2010-09-10|1195.24
#2010-09-13|1219.80
#2010-09-14|1220.02
#2010-09-15|1222.88
#2010-09-16|1188.78
#2010-09-17|1194.46
#2010-09-20|1195.53
#2010-09-21|1195.53
#2010-09-22|1195.53
#2010-09-23|1195.53
#2010-09-24|1204.51
#2010-09-27|1216.71
#2010-09-28|1227.72
#2010-09-29|1240.64
#2010-09-30|1249.89
#2010-10-01|1260.99
#2010-10-04|1247.21
#2010-10-05|1229.16
#2010-10-06|1267.58
#2010-10-07|1268.94
#2010-10-08|1260.64
#2010-10-11|1259.51
#2010-10-12|1222.06
#2010-10-13|1220.14
#2010-10-14|1256.50
#2010-10-15|1262.79
#2010-10-18|1240.23
#2010-10-19|1212.32
#2010-10-20|1223.86
#2010-10-21|1224.55
#2010-10-22|1256.36
#2010-10-25|1262.55
#2010-10-26|1269.44
#2010-10-27|1241.95
#2010-10-28|1244.32
#2010-10-29|1224.32
#2010-11-01|1262.23
#2010-11-02|1268.21
#2010-11-03|1291.12
#2010-11-04|1301.84
#2010-11-05|1293.00
#2010-11-08|1305.43
#2010-11-09|1305.57
#2010-11-10|1323.24
#2010-11-11|1288.83
#2010-11-12|1271.26
#2010-11-15|1258.84
#2010-11-16|1251.35
#2010-11-17|1241.25
#2010-11-18|1281.25
#2010-11-19|1270.88
#2010-11-22|1274.38
#2010-11-23|1246.57
#2010-11-24|1242.75
#2010-11-25| .
#2010-11-26|1200.86
#2010-11-29|1210.65
#2010-11-30|1216.33
#2010-12-01|1242.00
#2010-12-02|1256.63
#2010-12-03|1265.87
#2010-12-06|1260.37
#2010-12-07|1280.20
#2010-12-08|1253.42
#2010-12-09|1270.10
#2010-12-10|1264.51
#2010-12-13|1264.54
#2010-12-14|1277.70
#2010-12-15|1274.20
#2010-12-16|1271.99
#2010-12-17|1272.21
#2010-12-20|1257.56
#2010-12-21|1292.24
#2010-12-22|1288.54
#2010-12-23|1295.30
#2010-12-24| .
#2010-12-27|1271.26
#2010-12-28|1280.20
#2010-12-29|1293.03
#2010-12-30|1307.13
#2010-12-31|1307.13
#2011-01-03|1323.91
#2011-01-04|1357.69
#2011-01-05|1383.44
#2011-01-06|1398.14
#2011-01-07|1379.40
#2011-01-10|1371.74
#2011-01-11|1391.62
#2011-01-12|1408.34
#2011-01-13|1396.43
#2011-01-14|1398.59
#2011-01-17| .
#2011-01-18|1372.48
#2011-01-19|1392.37
#2011-01-20|1379.22
#2011-01-21|1358.82
#2011-01-24|1370.46
#2011-01-25|1383.28
#2011-01-26|1402.24
#2011-01-27|1404.14
#2011-01-28|1406.28
#2011-01-31|1395.35
#2011-02-01|1393.88
#2011-02-02|1393.88
#2011-02-03|1393.88
#2011-02-04|1393.88
#2011-02-07|1422.03
#2011-02-08|1431.69
#2011-02-09|1410.50
#2011-02-10|1387.12
#2011-02-11|1346.54
#2011-02-14|1387.88
#2011-02-15|1386.46
#2011-02-16|1373.47
#2011-02-17|1380.81
#2011-02-18|1413.51
#2011-02-21| .
#2011-02-22|1349.83
#2011-02-23|1349.36
#2011-02-24|1320.63
#2011-02-25|1333.59
#2011-02-28|1319.91
#2011-03-01|1319.91
#2011-03-02|1322.02
#2011-03-03|1359.66
#2011-03-04|1380.03
#2011-03-07|1358.04
#2011-03-08|1374.32
#2011-03-09|1385.48
#2011-03-10|1372.65
#2011-03-11|1346.26
#2011-03-14|1413.27
#2011-03-15|1377.09
#2011-03-16|1397.64
#2011-03-17|1402.11
#2011-03-18|1432.44
#2011-03-21|1458.85
#2011-03-22|1481.06
#2011-03-23|1462.70
#2011-03-24|1488.30
#2011-03-25|1503.28
#2011-03-28|1524.40
#2011-03-29|1545.03
#2011-03-30|1555.31
#2011-03-31|1560.87
#2011-04-01|1575.41
#2011-04-04|1566.22
#2011-04-05|1591.13
#2011-04-06|1600.87
#2011-04-07|1600.29
#2011-04-08|1613.63
#2011-04-11|1610.94
#2011-04-12|1567.82
#2011-04-13|1605.82
#2011-04-14|1634.64
#2011-04-15|1653.11
#2011-04-18|1654.59
#2011-04-19|1647.53
#2011-04-20|1711.26
#2011-04-21|1751.70
#2011-04-22| .
#2011-04-25|1748.19
#2011-04-26|1717.92
#2011-04-27|1691.75
#2011-04-28|1707.05
#2011-04-29|1680.58
#2011-05-02|1714.42
#2011-05-03|1668.13
#2011-05-04|1652.35
#2011-05-05|1652.35
#2011-05-06|1616.27
#2011-05-09|1619.04
#2011-05-10|1619.04
#2011-05-11|1655.61
#2011-05-12|1600.04
#2011-05-13|1590.23
#2011-05-16|1570.38
#2011-05-17|1570.96
#2011-05-18|1623.28
#2011-05-19|1597.40
#2011-05-20|1601.52
#2011-05-23|1530.73
#2011-05-24|1545.59
#2011-05-25|1489.76
#2011-05-26|1555.92
#2011-05-27|1550.09
#2011-05-30| .
#2011-05-31|1619.67
#2011-06-01|1621.45
#2011-06-02|1586.50
#2011-06-03|1558.80
#2011-06-06|1558.80
#2011-06-07|1529.39
#2011-06-08|1529.85
#2011-06-09|1550.66
#2011-06-10|1533.01
#2011-06-13|1521.91
#2011-06-14|1555.60
#2011-06-15|1554.26
#2011-06-16|1515.03
#2011-06-17|1514.49
#2011-06-20|1489.63
#2011-06-21|1538.08
#2011-06-22|1558.80
#2011-06-23|1552.26
#2011-06-24|1572.17
#2011-06-27|1550.28
#2011-06-28|1547.66
#2011-06-29|1588.43
#2011-06-30|1610.06
#2011-07-01|1623.31
#2011-07-04| .
#2011-07-05|1638.38
#2011-07-06|1650.15
#2011-07-07|1666.42
#2011-07-08|1683.97
#2011-07-11|1661.59
#2011-07-12|1598.63
#2011-07-13|1628.03
#2011-07-14|1641.07
#2011-07-15|1650.50
#2011-07-18|1629.74
#2011-07-19|1617.34
#2011-07-20|1636.12
#2011-07-21|1633.46
#2011-07-22|1660.12
#2011-07-25|1636.86
#2011-07-26|1663.28
#2011-07-27|1671.36
#2011-07-28|1657.16
#2011-07-29|1632.83
#2011-08-01|1680.39
#2011-08-02|1647.94
#2011-08-03|1585.25
#2011-08-04|1509.57
#2011-08-05|1441.97
#2011-08-08|1367.88
#2011-08-09|1325.82
#2011-08-10|1331.28
#2011-08-11|1338.11
#2011-08-12|1294.43
#2011-08-15|1294.43
#2011-08-16|1392.55
#2011-08-17|1384.93
#2011-08-18|1341.22
#2011-08-19|1209.20
#2011-08-22|1178.75
#2011-08-23|1261.08
#2011-08-24|1244.18
#2011-08-25|1240.62
#2011-08-26|1264.49
#2011-08-29|1331.55
#2011-08-30|1329.96
#2011-08-31|1359.81
#2011-09-01|1365.18
#2011-09-02|1352.92
#2011-09-05| .
#2011-09-06|1263.72
#2011-09-07|1316.42
#2011-09-08|1328.80
#2011-09-09|1292.13
#2011-09-12|1292.13
#2011-09-13|1292.13
#2011-09-14|1199.39
#2011-09-15|1204.77
#2011-09-16|1251.39
#2011-09-19|1191.56
#2011-09-20|1185.68
#2011-09-21|1196.37
#2011-09-22|1118.41
#2011-09-23|1049.21
#2011-09-26| 965.18
#2011-09-27|1034.60
#2011-09-28|1019.51
#2011-09-29|1050.30
#2011-09-30|1030.61
#2011-10-03|1030.61
#2011-10-04| 948.81
#2011-10-05| 921.22
#2011-10-06| 962.83
#2011-10-07|1032.37
#2011-10-10|1043.29
#2011-10-11|1073.36
#2011-10-12|1066.98
#2011-10-13|1086.72
#2011-10-14|1092.25
#2011-10-17|1131.70
#2011-10-18|1100.93
#2011-10-19|1122.65
#2011-10-20|1050.77
#2011-10-21|1085.62
#2011-10-24|1122.72
#2011-10-25|1118.35
#2011-10-26|1137.38
#2011-10-27|1206.61
#2011-10-28|1228.52
#2011-10-31|1203.20
#2011-11-01|1183.74
#2011-11-02|1161.13
#2011-11-03|1127.00
#2011-11-04|1197.33
#2011-11-07|1188.58
#2011-11-08|1177.90
#2011-11-09|1187.02
#2011-11-10|1106.49
#2011-11-11|1140.39
#2011-11-14|1192.97
#2011-11-15|1174.40
#2011-11-16|1145.73
#2011-11-17|1168.04
#2011-11-18|1127.99
#2011-11-21|1096.77
#2011-11-22|1087.44
#2011-11-23|1048.45
#2011-11-24| .
#2011-11-25|1026.07
#2011-11-28|1060.39
#2011-11-29|1105.17
#2011-11-30|1096.62
#2011-12-01|1182.00
#2011-12-02|1180.38
#2011-12-05|1180.23
#2011-12-06|1161.44
#2011-12-07|1166.46
#2011-12-08|1158.91
#2011-12-09|1119.79
#2011-12-12|1133.90
#2011-12-13|1110.90
#2011-12-14|1101.66
#2011-12-15|1066.34
#2011-12-16|1087.50
#2011-12-19|1032.33
#2011-12-20|1051.19
#2011-12-21|1090.87
#2011-12-22|1082.60
#2011-12-23|1108.81
#2011-12-26| .
#2011-12-27|1079.12
#2011-12-28|1074.74
#2011-12-29|1073.09
#2011-12-30|1073.09
#2012-01-02| .
#2012-01-03|1103.82
#2012-01-04|1100.19
#2012-01-05|1109.40
#2012-01-06|1081.47
#2012-01-09|1066.93
#2012-01-10|1089.54
#2012-01-11|1086.24
#2012-01-12|1115.21
#2012-01-13|1135.51
#2012-01-16| .
#2012-01-17|1156.25
#2012-01-18|1172.18
#2012-01-19|1195.02
#2012-01-20|1222.63
#2012-01-23|1222.63
#2012-01-24|1222.63
#2012-01-25|1226.89
#2012-01-26|1235.70
#2012-01-27|1250.27
#2012-01-30|1215.57
#2012-01-31|1233.92
#2012-02-01|1246.73
#2012-02-02|1288.98
#2012-02-03|1287.45
#2012-02-06|1272.49
#2012-02-07|1271.93
#2012-02-08|1295.16
#2012-02-09|1321.63
#2012-02-10|1300.16
#2012-02-13|1298.57
#2012-02-14|1289.77
#2012-02-15|1292.90
#2012-02-16|1245.77
#2012-02-17|1269.14
#2012-02-20| .
#2012-02-21|1285.06
#2012-02-22|1270.62
#2012-02-23|1251.72
#2012-02-24|1265.34
#2012-02-27|1234.73
#2012-02-28|1248.21
#2012-02-29|1262.47
#2012-03-01|1262.47
#2012-03-02|1281.04
#2012-03-05|1249.88
#2012-03-06|1227.58
#2012-03-07|1202.90
#2012-03-08|1222.09
#2012-03-09|1222.64
#2012-03-12|1190.68
#2012-03-13|1203.15
#2012-03-14|1203.25
#2012-03-15|1181.52
#2012-03-16|1193.45
#2012-03-19|1201.43
#2012-03-20|1194.32
#2012-03-21|1167.05
#2012-03-22|1145.20
#2012-03-23|1151.31
#2012-03-26|1122.43
#2012-03-27|1144.00
#2012-03-28|1135.45
#2012-03-29|1131.46
#2012-03-30|1150.70
#2012-04-02|1157.21
#2012-04-03|1161.48
#2012-04-04|1125.51
#2012-04-05|1120.29
#2012-04-06| .
#2012-04-09|1093.13
#2012-04-10|1105.03
#2012-04-11|1105.03
#2012-04-12|1124.25
#2012-04-13|1147.61
#2012-04-16|1129.36
#2012-04-17|1119.52
#2012-04-18|1117.38
#2012-04-19|1113.10
#2012-04-20|1074.81
#2012-04-23|1080.97
#2012-04-24|1061.07
#2012-04-25|1053.96
#2012-04-26|1049.20
#2012-04-27|1042.46
#2012-04-30|1038.15
#2012-05-01|1038.15
#2012-05-02|1061.67
#2012-05-03|1064.48
#2012-05-04|1070.07
#2012-05-07|1037.77
#2012-05-08|1056.66
#2012-05-09|1037.42
#2012-05-10|1035.30
#2012-05-11|1017.31
#2012-05-14|1005.50
#2012-05-15| 991.98
#2012-05-16| 963.25
#2012-05-17| 980.13
#2012-05-18| 944.46
#2012-05-21| 945.73
#2012-05-22| 957.90
#2012-05-23| 932.07
#2012-05-24| 930.37
#2012-05-25| 946.41
#2012-05-28| .
#2012-05-29| 973.10
#2012-05-30| 970.34
#2012-05-31| 960.08
#2012-06-01| 943.41
#2012-06-04| 907.62
#2012-06-05| 919.54
#2012-06-06| 919.54
#2012-06-07| 943.39
#2012-06-08| 944.30
#2012-06-11| 984.95
#2012-06-12| 971.96
#2012-06-13| 969.59
#2012-06-14| 986.63
#2012-06-15| 987.56
#2012-06-18|1011.25
#2012-06-19|1009.54
#2012-06-20|1023.19
#2012-06-21|1011.83
#2012-06-22| 983.23
#2012-06-25| 979.32
#2012-06-26| 977.11
#2012-06-27| 980.56
#2012-06-28| 984.21
#2012-06-29|1004.84
#2012-07-02|1008.78
#2012-07-03|1041.64
#2012-07-04| .
#2012-07-05|1053.36
#2012-07-06|1046.21
#2012-07-09|1033.19
#2012-07-10|1017.40
#2012-07-11|1020.55
#2012-07-12| 983.08
#2012-07-13| 992.74
#2012-07-16|1002.08
#2012-07-17|1012.72
#2012-07-18| 997.34
#2012-07-19|1010.81
#2012-07-20|1012.91
#2012-07-23| 988.26
#2012-07-24| 982.39
#2012-07-25| 957.69
#2012-07-26| 978.48
#2012-07-27|1000.35
#2012-07-30|1000.12
#2012-07-31|1025.78
#2012-08-01|1030.03
#2012-08-02|1026.03
#2012-08-03|1012.22
#2012-08-06|1038.07
#2012-08-07|1036.55
#2012-08-08|1047.32
#2012-08-09|1073.75
#2012-08-10|1070.84
#2012-08-13|1057.22
#2012-08-14|1070.95
#2012-08-15|1070.95
#2012-08-16|1072.53
#2012-08-17|1077.61
#2012-08-20|1077.02
#2012-08-21|1069.93
#2012-08-22|1057.91
#2012-08-23|1056.15
#2012-08-24|1042.56
#2012-08-27|1051.72
#2012-08-28|1047.68
#2012-08-29|1046.08
#2012-08-30|1024.12
#2012-08-31|1026.07
#2012-09-03| .
#2012-09-04|1032.70
#2012-09-05|1009.82
#2012-09-06|1012.22
#2012-09-07|1044.23
#2012-09-10|1045.05
#2012-09-11|1043.69
#2012-09-12|1054.63
#2012-09-13|1050.43
#2012-09-14|1099.63
#2012-09-17|1103.74
#2012-09-18|1103.31
#2012-09-19|1111.35
#2012-09-20|1089.85
#2012-09-21|1102.80
#2012-09-24|1092.02
#2012-09-25|1088.23
#2012-09-26|1073.50
#2012-09-27|1083.87
#2012-09-28|1088.71
#2012-10-01|1088.71
#2012-10-02|1088.06
#2012-10-03|1088.06
#2012-10-04|1082.97
#2012-10-05|1083.06
#2012-10-08|1065.88
#2012-10-09|1058.47
#2012-10-10|1038.28
#2012-10-11|1032.91
#2012-10-12|1033.98
#2012-10-15|1029.77
#2012-10-16|1041.01
#2012-10-17|1053.25
#2012-10-18|1060.01
#2012-10-19|1060.95
#2012-10-22|1047.29
#2012-10-23|1027.93
#2012-10-24|1011.28
#2012-10-25|1006.52
#2012-10-26| 992.35
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1015.18
#2012-11-01| 998.98
#2012-11-02|1013.70
#2012-11-05|1003.98
#2012-11-06|1017.00
#2012-11-07|1025.12
#2012-11-08|1002.89
#2012-11-09| 996.83
#2012-11-12| 984.00
#2012-11-13| 974.84
#2012-11-14| 972.06
#2012-11-15| 957.46
#2012-11-16| 947.16
#2012-11-19| 960.37
#2012-11-20| 968.37
#2012-11-21| 947.24
#2012-11-22| .
#2012-11-23| 958.68
#2012-11-26| 971.08
#2012-11-27| 985.95
#2012-11-28| 972.38
#2012-11-29| 995.70
#2012-11-30|1000.00
#2012-12-03| 999.91
#2012-12-04| 988.82
#2012-12-05|1000.55
#2012-12-06|1019.97
#2012-12-07|1032.96
#2012-12-10|1029.68
#2012-12-11|1051.57
#2012-12-12|1059.50
#2012-12-13|1069.62
#2012-12-14|1071.28
#2012-12-17|1072.11
#2012-12-18|1082.94
#2012-12-19|1082.94
#2012-12-20|1090.65
#2012-12-21|1083.69
#2012-12-24|1075.18
#2012-12-25|1075.18
#2012-12-26|1075.91
#2012-12-27|1071.29
#2012-12-28|1079.02
#2012-12-31|1079.02
#2013-01-01|1079.02
#2013-01-02|1116.40
#2013-01-03|1135.72
#2013-01-04|1120.87
#2013-01-07|1116.42
#2013-01-08|1109.31
#2013-01-09|1104.95
#2013-01-10|1115.99
#2013-01-11|1111.65
#2013-01-14|1101.43
#2013-01-15|1090.45
#2013-01-16|1080.60
#2013-01-17|1081.43
#2013-01-18|1087.18
#2013-01-21|1080.31
#2013-01-22|1078.95
#2013-01-23|1068.71
#2013-01-24|1072.95
#2013-01-25|1063.44
#2013-01-28|1032.77
#2013-01-29|1046.93
#2013-01-30|1039.40
#2013-01-31|1034.09
#2013-02-01|1026.93
#2013-02-04|1036.34
#2013-02-05|1018.40
#2013-02-06|1013.23
#2013-02-07|1014.95
#2013-02-08|1014.68
#2013-02-11|1014.68
#2013-02-12|1019.18
#2013-02-13|1040.66
#2013-02-14|1052.32
#2013-02-15|1059.95
#2013-02-18|1057.52
#2013-02-19|1054.98
#2013-02-20|1073.50
#2013-02-21|1049.03
#2013-02-22|1049.01
#2013-02-25|1038.94
#2013-02-26|1029.34
#2013-02-27|1024.31
#2013-02-28|1033.22
#2013-03-01|1033.22
#2013-03-04| 997.24
#2013-03-05|1000.88
#2013-03-06|1007.67
#2013-03-07| 999.79
#2013-03-08|1002.33
#2013-03-11| 990.86
#2013-03-12| 985.87
#2013-03-13| 980.14
#2013-03-14| 967.70
#2013-03-15| 955.42
#2013-03-18| 941.47
#2013-03-19| 941.75
#2013-03-20| 933.13
#2013-03-21| 935.90
#2013-03-22| 930.07
#2013-03-25| 941.84
#2013-03-26| 944.47
#2013-03-27| 944.16
#2013-03-28| 940.70
#2013-03-29| 941.65
#2013-04-01| 939.77
#2013-04-02| 923.17
#2013-04-03| 916.72
#2013-04-04| 900.17
#2013-04-05| 871.44
#2013-04-08| 867.60
#2013-04-09| 868.97
#2013-04-10| 893.87
#2013-04-11| 899.97
#2013-04-12| 881.16
#2013-04-15| 883.41
#2013-04-16| 875.84
#2013-04-17| 872.16
#2013-04-18| 861.31
#2013-04-19| 880.93
#2013-04-22| 883.49
#2013-04-23| 876.42
#2013-04-24| 891.77
#2013-04-25| 909.68
#2013-04-26| 900.27
#2013-04-29| 894.07
#2013-04-30| 914.00
#2013-05-01| 914.00
#2013-05-02| 908.83
#2013-05-03| 920.98
#2013-05-06| 934.16
#2013-05-07| 936.72
#2013-05-08| 945.14
#2013-05-09| 956.10
#2013-05-10| 929.07
#2013-05-13| 922.36
#2013-05-14| 937.33
#2013-05-15| 926.75
#2013-05-16| 933.16
#2013-05-17| 933.16
#2013-05-20| 932.40
#2013-05-21| 936.82
#2013-05-22| 941.05
#2013-05-23| 910.84
#2013-05-24| 907.80
#2013-05-27| 906.28
#2013-05-28| 907.72
#2013-05-29| 904.98
#2013-05-30| 910.34
#2013-05-31| 917.34
#2013-06-03| 915.16
#2013-06-04| 919.49
#2013-06-05| 914.63
#2013-06-06| 914.63
#2013-06-07| 907.54
#2013-06-10| 894.38
#2013-06-11| 883.90
#2013-06-12| 878.85
#2013-06-13| 873.65
#2013-06-14| 884.58
#2013-06-17| 879.64
#2013-06-18| 874.86
#2013-06-19| 864.72
#2013-06-20| 830.17
#2013-06-21| 800.38
#2013-06-24| 787.32
#2013-06-25| 783.95
#2013-06-26| 790.35
#2013-06-27| 806.60
#2013-06-28| 829.17
#2013-07-01| 834.75
#2013-07-02| 839.49
#2013-07-03| 814.17
#2013-07-04| 822.36
#2013-07-05| 827.81
#2013-07-08| 820.11
#2013-07-09| 835.15
#2013-07-10| 835.41
#2013-07-11| 874.39
#2013-07-12| 875.30
#2013-07-15| 887.79
#2013-07-16| 888.65
#2013-07-17| 891.26
#2013-07-18| 881.99
#2013-07-19| 886.24
#2013-07-22| 901.88
#2013-07-23| 917.94
#2013-07-24| 930.85
#2013-07-25| 930.16
#2013-07-26| 937.88
#2013-07-29| 932.57
#2013-07-30| 933.86
#2013-07-31| 921.26
#2013-08-01| 932.65
#2013-08-02| 944.85
#2013-08-05| 948.30
#2013-08-06| 936.83
#2013-08-07| 926.04
#2013-08-08| 935.20
#2013-08-09| 931.79
#2013-08-12| 945.41
#2013-08-13| 951.97
#2013-08-14| 956.55
#2013-08-15| 956.55
#2013-08-16| 961.36
#2013-08-19| 959.33
#2013-08-20| 927.55
#2013-08-21| 916.84
#2013-08-22| 902.13
#2013-08-23| 914.37
#2013-08-26| 934.65
#2013-08-27| 928.72
#2013-08-28| 924.56
#2013-08-29| 937.84
#2013-08-30| 938.15
#2013-09-02| 951.85
#2013-09-03| 963.22
#2013-09-04| 967.89
#2013-09-05| 974.81
#2013-09-06| 984.78
#2013-09-09|1000.25
#2013-09-10|1015.11
#2013-09-11|1020.48
#2013-09-12|1013.85
#2013-09-13| 996.32
#2013-09-16|1017.93
#2013-09-17|1018.97
#2013-09-18|1018.97
#2013-09-19|1018.97
#2013-09-20|1018.97
#2013-09-23|1029.91
#2013-09-24|1023.47
#2013-09-25|1014.38
#2013-09-26|1027.27
#2013-09-27|1030.96
#2013-09-30|1013.51
#2013-10-01|1002.53
#2013-10-02|1000.92
#2013-10-03|1000.92
#2013-10-04|1000.11
#2013-10-07| 989.80
#2013-10-08|1000.59
#2013-10-09|1000.59
#2013-10-10| 993.91
#2013-10-11|1012.72
#2013-10-14|1019.34
#2013-10-15|1031.57
#2013-10-16|1031.26
#2013-10-17|1043.78
#2013-10-18|1054.53
#2013-10-21|1044.83
#2013-10-22|1049.66
#2013-10-23|1044.10
#2013-10-24|1049.25
#2013-10-25|1030.00
#2013-10-28|1027.61
#2013-10-29|1038.35
#2013-10-30|1040.09
#2013-10-31|1031.25
#2013-11-01|1028.31
#2013-11-04|1017.06
#2013-11-05|1013.46
#2013-11-06|1025.64
#2013-11-07|1019.64
#2013-11-08|1008.51
#2013-11-11| 996.13
#2013-11-12|1008.51
#2013-11-13| 987.36
#2013-11-14| 991.43
#2013-11-15|1014.77
#2013-11-18|1024.71
#2013-11-19|1032.99
#2013-11-20|1028.52
#2013-11-21|1006.23
#2013-11-22|1016.17
#2013-11-25|1015.27
#2013-11-26|1015.02
#2013-11-27|1011.85
#2013-11-28|1014.72
#2013-11-29|1021.98
#2013-12-02|1025.24
#2013-12-03|1017.51
#2013-12-04|1013.70
#2013-12-05|1023.40
#2013-12-06|1020.70
#2013-12-09|1031.11
#2013-12-10|1027.89
#2013-12-11|1016.12
#2013-12-12|1014.32
#2013-12-13|1009.48
#2013-12-16|1006.51
#2013-12-17|1013.41
#2013-12-18|1021.29
#2013-12-19|1011.10
#2013-12-20|1015.81
#2013-12-23|1020.44
#2013-12-24|1026.50
#2013-12-25|1026.50
#2013-12-26|1031.64
#2013-12-27|1036.64
#2013-12-30|1037.95
#2013-12-31|1037.95
#2014-01-01|1037.95
#2014-01-02|1021.06
#2014-01-03|1011.10
#2014-01-06| 994.77
#2014-01-07| 985.24
#2014-01-08| 982.33
#2014-01-09| 967.83
#2014-01-10| 970.58
#2014-01-13| 979.23
#2014-01-14| 968.58
#2014-01-15| 971.77
#2014-01-16| 976.29
#2014-01-17| 978.83
#2014-01-20| 975.52
#2014-01-21| 977.82
#2014-01-22| 980.64
#2014-01-23| 963.17
#2014-01-24| 949.59
#2014-01-27| 927.40
#2014-01-28| 927.65
#2014-01-29| 944.83
#2014-01-30| 944.83
#2014-01-31| 944.83
#2014-02-03| 917.62
#2014-02-04| 901.48
#2014-02-05| 909.59
#2014-02-06| 912.83
#2014-02-07| 920.00
#2014-02-10| 928.11
#2014-02-11| 933.59
#2014-02-12| 955.79
#2014-02-13| 947.34
#2014-02-14| 955.96
#2014-02-17| 963.86
#2014-02-18| 956.37
#2014-02-19| 955.50
#2014-02-20| 941.26
#2014-02-21| 944.25
#2014-02-24| 933.80
#2014-02-25| 940.41
#2014-02-26| 944.52
#2014-02-27| 939.14
#2014-02-28| 931.34
#2014-03-03| 919.08
#2014-03-04| 908.78
#2014-03-05| 917.96
#2014-03-06| 931.18
#2014-03-07| 936.39
#2014-03-10| 915.22
#2014-03-11| 920.94
#2014-03-12| 901.08
#2014-03-13| 902.85
#2014-03-14| 892.69
#2014-03-17| 902.63
#2014-03-18| 910.70
#2014-03-19| 910.91
#2014-03-20| 894.27
#2014-03-21| 900.10
#2014-03-24| 920.85
#2014-03-25| 931.55
#2014-03-26| 936.92
#2014-03-27| 941.08
#2014-03-28| 930.65
#2014-03-31| 940.10
#2014-04-01| 957.97
#2014-04-02| 955.05
#2014-04-03| 945.14
#2014-04-04| 952.18
#2014-04-07| 964.77
#2014-04-08| 972.70
#2014-04-09| 997.10
#2014-04-10| 998.69
#2014-04-11| 997.52
#2014-04-14| 986.90
#2014-04-15| 986.04
#2014-04-16| 977.14
#2014-04-17| 979.07
#2014-04-18| 987.52
#2014-04-21| 982.45
#2014-04-22| 980.48
#2014-04-23| 975.05
#2014-04-24| 969.03
#2014-04-25| 952.31
#2014-04-28| 960.89
#2014-04-29| 969.60
#2014-04-30| 976.79
#2014-05-01| 976.79
#2014-05-02| 974.31
#2014-05-05| 974.31
#2014-05-06| 974.31
#2014-05-07| 965.05
#2014-05-08| 967.37
#2014-05-09| 968.75
#2014-05-12| 963.61
#2014-05-13| 980.79
#2014-05-14| 984.42
#2014-05-15| 985.33
#2014-05-16| 988.13
#2014-05-19| 988.69
#2014-05-20| 980.43
#2014-05-21| 984.71
#2014-05-22|1002.42
#2014-05-23| 999.42
#2014-05-26| 998.50
#2014-05-27| 987.91
#2014-05-28| 992.51
#2014-05-29| 982.32
#2014-05-30| 975.00
#2014-06-02| 979.03
#2014-06-03| 977.93
#2014-06-04| 977.93
#2014-06-05| 973.12
#2014-06-06| 973.12
#2014-06-09| 992.50
#2014-06-10|1000.07
#2014-06-11|1005.96
#2014-06-12|1000.94
#2014-06-13| 995.37
#2014-06-16|1004.57
#2014-06-17| 999.55
#2014-06-18|1000.27
#2014-06-19|1021.86
#2014-06-20|1004.01
#2014-06-23|1018.76
#2014-06-24|1020.18
#2014-06-25|1018.81
#2014-06-26|1035.01
#2014-06-27|1035.71
#2014-06-30|1044.82
#2014-07-01|1039.47
#2014-07-02|1045.41
#2014-07-03|1041.82
#2014-07-04|1045.31
#2014-07-07|1044.00
#2014-07-08|1033.88
#2014-07-09|1024.27
#2014-07-10|1029.70
#2014-07-11|1014.61
#2014-07-14|1005.82
#2014-07-15|1007.64
#2014-07-16|1018.09
#2014-07-17|1031.18
#2014-07-18|1022.34
#2014-07-21|1017.64
#2014-07-22|1030.56
#2014-07-23|1044.07
#2014-07-24|1042.23
#2014-07-25|1055.01
#2014-07-28|1068.78
#2014-07-29|1077.34
#2014-07-30|1071.94
#2014-07-31|1074.80
#2014-08-01|1073.71
#2014-08-04|1071.92
#2014-08-05|1051.14
#2014-08-06|1052.28
#2014-08-07|1040.22
#2014-08-08|1028.04
#2014-08-11|1035.58
#2014-08-12|1039.80
#2014-08-13|1044.65
#2014-08-14|1054.60
#2014-08-15|1054.60
#2014-08-18|1049.28
#2014-08-19|1063.59
#2014-08-20|1067.99
#2014-08-21|1051.76
#2014-08-22|1063.04
#2014-08-25|1060.98
#2014-08-26|1065.11
#2014-08-27|1057.45
#2014-08-28|1057.08
#2014-08-29|1047.38
#2014-09-01|1048.83
#2014-09-02|1031.56
#2014-09-03|1028.91
#2014-09-04|1036.57
#2014-09-05|1047.43
#2014-09-08|1047.43
#2014-09-09|1047.43
#2014-09-10|1047.43
#2014-09-11|1036.58
#2014-09-12|1052.17
#2014-09-15|1042.38
#2014-09-16|1034.60
#2014-09-17|1049.98
#2014-09-18|1043.36
#2014-09-19|1045.24
#2014-09-22|1037.17
#2014-09-23|1010.86
#2014-09-24|1017.25
#2014-09-25|1003.90
#2014-09-26| 994.81
#2014-09-29| 946.46
#2014-09-30| 960.25
#2014-10-01| 929.49
#2014-10-02| 913.73
#2014-10-03| 913.73
#2014-10-06| 897.08
#2014-10-07| 903.80
#2014-10-08| 895.41
#2014-10-09| 895.41
#2014-10-10| 882.10
#2014-10-13| 877.06
#2014-10-14| 890.53
#2014-10-15| 884.59
#2014-10-16| 884.60
#2014-10-17| 886.61
#2014-10-20| 899.80
#2014-10-21| 870.65
#2014-10-22| 886.75
#2014-10-23| 874.06
#2014-10-24| 859.05
#2014-10-27| 877.20
#2014-10-28| 872.60
#2014-10-29| 903.86
#2014-10-30| 880.03
#2014-10-31| 863.69
#2014-11-03| 846.63
#2014-11-04| 812.90
#2014-11-05| 803.14
#2014-11-06| 825.18
#2014-11-07| 826.99
#2014-11-10| 844.72
#2014-11-11| 828.43
#2014-11-12| 844.33
#2014-11-13| 840.52
#2014-11-14| 832.61
#2014-11-17| 854.71
#2014-11-18| 855.69
#2014-11-19| 835.26
#2014-11-20| 828.54
#2014-11-21| 838.62
#2014-11-24| 879.67
#2014-11-25| 865.58
#2014-11-26| 864.23
#2014-11-27| 855.71
#2014-11-28| 844.81
#2014-12-01| 817.28
#2014-12-02| 832.78
#2014-12-03| 826.49
#2014-12-04| 834.86
#2014-12-05| 833.68
#2014-12-08| 830.67
#2014-12-09| 827.66
#2014-12-10| 812.85
#2014-12-11| 802.76
#2014-12-12| 795.40
#2014-12-15| 805.30
#2014-12-16| 804.91
#2014-12-17| 809.10
#2014-12-18| 801.97
#2014-12-19| 805.04
#2014-12-22| 818.84
#2014-12-23| 806.53
#2014-12-24| 808.69
#2014-12-25| 808.69
#2014-12-26| 812.11
#2014-12-29| 800.70
#2014-12-30| 789.19
#2014-12-31| 789.19
#2015-01-01| 789.19
#2015-01-02| 795.45
#2015-01-05| 781.16
#2015-01-06| 771.67
#2015-01-07| 775.75
#2015-01-08| 792.03
#2015-01-09| 815.92
#2015-01-12| 825.84
#2015-01-13| 815.45
#2015-01-14| 812.05
#2015-01-15| 804.90
#2015-01-16| 801.36
#2015-01-19| 812.64
#2015-01-20| 807.99
#2015-01-21| 811.29
#2015-01-22| 825.20
#2015-01-23| 823.61
#2015-01-26| 806.59
#2015-01-27| 819.28
#2015-01-28| 827.14
#2015-01-29| 820.04
#2015-01-30| 798.81
#2015-02-02| 801.33
#2015-02-03| 808.43
#2015-02-04| 829.98
#2015-02-05| 814.62
#2015-02-06| 825.09
#2015-02-09| 817.92
#2015-02-10| 826.81
#2015-02-11| 817.88
#2015-02-12| 802.83
#2015-02-13| 823.97
#2015-02-16| 819.30
#2015-02-17| 823.73
#2015-02-18| 823.73
#2015-02-19| 823.73
#2015-02-20| 823.73
#2015-02-23| 824.84
#2015-02-24| 826.61
#2015-02-25| 853.22
#2015-02-26| 859.96
#2015-02-27| 847.45
#2015-03-02| 858.06
#2015-03-03| 873.84
#2015-03-04| 862.98
#2015-03-05| 860.82
#2015-03-06| 865.93
#2015-03-09| 848.84
#2015-03-10| 839.05
#2015-03-11| 834.85
#2015-03-12| 822.61
#2015-03-13| 827.67
#2015-03-16| 804.23
#2015-03-17| 816.15
#2015-03-18| 813.49
#2015-03-19| 834.47
#2015-03-20| 826.53
#2015-03-23| 835.74
#2015-03-24| 848.52
#2015-03-25| 844.33
#2015-03-26| 837.93
#2015-03-27| 840.76
#2015-03-30| 829.68
#2015-03-31| 827.68
#2015-04-01| 825.38
#2015-04-02| 837.48
#2015-04-03| 851.40
#2015-04-06| 846.87
#2015-04-07| 858.11
#2015-04-08| 882.28
#2015-04-09| 889.23
#2015-04-10| 894.82
#2015-04-13| 908.47
#2015-04-14| 916.47
#2015-04-15| 918.28
#2015-04-16| 914.58
#2015-04-17| 916.31
#2015-04-20| 947.27
#2015-04-21| 934.78
#2015-04-22| 937.73
#2015-04-23| 953.19
#2015-04-24| 955.45
#2015-04-27| 947.56
#2015-04-28| 965.04
#2015-04-29| 964.96
#2015-04-30| 945.33
#2015-05-01| 945.33
#2015-05-04| 959.21
#2015-05-05| 959.21
#2015-05-06| 962.12
#2015-05-07| 937.51
#2015-05-08| 935.41
#2015-05-11| 935.34
#2015-05-12| 935.99
#2015-05-13| 937.65
#2015-05-14| 932.74
#2015-05-15| 925.56
#2015-05-18| 928.75
#2015-05-19| 930.24
#2015-05-20| 914.08
#2015-05-21| 913.23
#2015-05-22| 931.90
#2015-05-25| 925.87
#2015-05-26| 921.51
#2015-05-27| 894.73
#2015-05-28| 891.90
#2015-05-29| 894.37
#2015-06-01| 887.95
#2015-06-02| 889.34
#2015-06-03| 899.23
#2015-06-04| 888.45
#2015-06-05| 877.60
#2015-06-08| 877.23
#2015-06-09| 892.62
#2015-06-10| 897.76
#2015-06-11| 903.19
#2015-06-12| 881.85
#2015-06-15| 881.81
#2015-06-16| 876.78
#2015-06-17| 882.37
#2015-06-18| 899.60
#2015-06-19| 902.16
#2015-06-22| 910.58
#2015-06-23| 911.45
#2015-06-24| 905.29
#2015-06-25| 912.03
#2015-06-26| 902.48
#2015-06-29| 874.66
#2015-06-30| 894.94
#2015-07-01| 903.83
#2015-07-02| 911.92
#2015-07-03| 904.36
#2015-07-06| 877.21
#2015-07-07| 861.54
#2015-07-08| 822.94
#2015-07-09| 834.24
#2015-07-10| 846.38
#2015-07-13| 850.58
#2015-07-14| 850.65
#2015-07-15| 854.30
#2015-07-16| 842.90
#2015-07-17| 836.32
#2015-07-20| 827.54
#2015-07-21| 844.95
#2015-07-22| 840.09
#2015-07-23| 810.88
#2015-07-24| 799.38
#2015-07-27| 786.03
#2015-07-28| 775.36
#2015-07-29| 781.44
#2015-07-30| 784.26
#2015-07-31| 780.37
#2015-08-03| 750.63
#2015-08-04| 766.44
#2015-08-05| 766.01
#2015-08-06| 767.16
#2015-08-07| 761.21
#2015-08-10| 741.65
#2015-08-11| 734.60
#2015-08-12| 713.57
#2015-08-13| 739.21
#2015-08-14| 739.21
#2015-08-17| 733.92
#2015-08-18| 726.21
#2015-08-19| 716.40
#2015-08-20| 704.41
#2015-08-21| 688.62
#2015-08-24| 673.75
#2015-08-25| 681.48
#2015-08-26| 710.35
#2015-08-27| 707.75
#2015-08-28| 742.57
#2015-08-31| 734.67
#2015-09-01| 732.68
#2015-09-02| 717.69
#2015-09-03| 709.17
#2015-09-04| 698.99
#2015-09-07| 685.23
#2015-09-08| 681.93
#2015-09-09| 729.02
#2015-09-10| 739.53
#2015-09-11| 735.90
#2015-09-14| 738.25
#2015-09-15| 731.62
#2015-09-16| 765.39
#2015-09-17| 774.07
#2015-09-18| 781.54
#2015-09-21| 754.97
#2015-09-22| 752.12
#2015-09-23| 733.94
#2015-09-24| 735.30
#2015-09-25| 732.06
#2015-09-28| 732.06
#2015-09-29| 732.06
#2015-09-30| 746.64
#2015-10-01| 759.60
#2015-10-02| 743.70
#2015-10-05| 761.13
#2015-10-06| 767.22
#2015-10-07| 775.51
#2015-10-08| 788.32
#2015-10-09| 788.32
#2015-10-12| 815.33
#2015-10-13| 803.36
#2015-10-14| 788.74
#2015-10-15| 820.94
#2015-10-16| 820.38
#2015-10-19| 823.41
#2015-10-20| 808.25
#2015-10-21| 823.04
#2015-10-22| 804.75
#2015-10-23| 828.46
#2015-10-26| 831.39
#2015-10-27| 827.00
#2015-10-28| 839.58
#2015-10-29| 822.44
#2015-10-30| 796.96
#2015-11-02| 804.68
#2015-11-03| 823.90
#2015-11-04| 826.25
#2015-11-05| 810.68
#2015-11-06| 798.61
#2015-11-09| 766.83
#2015-11-10| 755.37
#2015-11-11| 761.26
#2015-11-12| 752.15
#2015-11-13| 748.35
#2015-11-16| 733.84
#2015-11-17| 759.11
#2015-11-18| 751.80
#2015-11-19| 779.36
#2015-11-20| 786.72
#2015-11-23| 783.68
#2015-11-24| 795.99
#2015-11-25| 793.00
#2015-11-26| 798.85
#2015-11-27| 791.02
#2015-11-30| 776.85
#2015-12-01| 796.92
#2015-12-02| 787.08
#2015-12-03| 784.33
#2015-12-04| 778.69
#2015-12-07| 764.63
#2015-12-08| 749.42
#2015-12-09| 753.32
#2015-12-10| 752.07
#2015-12-11| 760.60
#2015-12-14| 743.53
#2015-12-15| 733.97
#2015-12-16| 759.54
#2015-12-17| 767.75
#2015-12-18| 768.07
#2015-12-21| 778.23
#2015-12-22| 785.95
#2015-12-23| 802.10
#2015-12-24| 801.79
#2015-12-25| 801.79
#2015-12-28| 791.84
#2015-12-29| 784.71
#2015-12-30| 774.40
#2015-12-31| 774.40
#2016-01-01| 774.40
#2016-01-04| 764.31
#2016-01-05| 768.70
#2016-01-06| 768.59
#2016-01-07| 747.43
#2016-01-08| 760.76
#2016-01-11| 736.23
#2016-01-12| 732.35
#2016-01-13| 748.59
#2016-01-14| 728.68
#2016-01-15| 717.89
#2016-01-18| 717.97
#2016-01-19| 717.77
#2016-01-20| 688.19
#2016-01-21| 692.30
#2016-01-22| 708.28
#2016-01-25| 730.19
#2016-01-26| 703.47
#2016-01-27| 723.09
#2016-01-28| 723.85
#2016-01-29| 739.05
#2016-02-01| 733.51
#2016-02-02| 723.24
#2016-02-03| 713.69
#2016-02-04| 750.45
#2016-02-05| 754.42
#2016-02-08| 754.42
#2016-02-09| 754.42
#2016-02-10| 754.42
#2016-02-11| 727.44
#2016-02-12| 710.63
#2016-02-15| 731.57
#2016-02-16| 745.97
#2016-02-17| 733.43
#2016-02-18| 751.45
#2016-02-19| 756.16
#2016-02-22| 760.62
#2016-02-23| 769.88
#2016-02-24| 765.08
#2016-02-25| 762.60
#2016-02-26| 757.06
#2016-02-29| 767.63
#2016-03-01| 767.63
#2016-03-02| 802.91
#2016-03-03| 808.71
#2016-03-04| 812.30
#2016-03-07| 818.32
#2016-03-08| 819.98
#2016-03-09| 802.57
#2016-03-10| 819.30
#2016-03-11| 825.55
#2016-03-14| 821.99
#2016-03-15| 819.99
#2016-03-16| 807.05
#2016-03-17| 844.56
#2016-03-18| 857.86
#2016-03-21| 851.90
#2016-03-22| 856.42
#2016-03-23| 852.01
#2016-03-24| 845.45
#2016-03-25| 853.96
#2016-03-28| 853.84
#2016-03-29| 866.61
#2016-03-30| 893.10
#2016-03-31| 891.89
#2016-04-01| 864.88
#2016-04-04| 884.77
#2016-04-05| 868.65
#2016-04-06| 887.60
#2016-04-07| 894.72
#2016-04-08| 891.01
#2016-04-11| 903.73
#2016-04-12| 913.36
#2016-04-13| 913.36
#2016-04-14| 935.14
#2016-04-15| 937.51
#2016-04-18| 933.09
#2016-04-19| 929.57
#2016-04-20| 926.20
#2016-04-21| 942.93
#2016-04-22| 925.04
#2016-04-25| 908.00
#2016-04-26| 893.09
#2016-04-27| 896.80
#2016-04-28| 905.13
#2016-04-29| 902.70
#2016-05-02| 886.67
#2016-05-03| 885.17
#2016-05-04| 848.63
#2016-05-05| 848.63
#2016-05-06| 848.63
#2016-05-09| 819.72
#2016-05-10| 817.05
#2016-05-11| 829.75
#2016-05-12| 836.10
#2016-05-13| 812.07
#2016-05-16| 810.91
#2016-05-17| 812.30
#2016-05-18| 795.87
#2016-05-19| 783.14
#2016-05-20| 785.75
#2016-05-23| 798.24
#2016-05-24| 778.48
#2016-05-25| 793.26
#2016-05-26| 791.95
#2016-05-27| 803.78
#2016-05-30| 788.23
#2016-05-31| 787.94
#2016-06-01| 784.73
#2016-06-02| 784.41
#2016-06-03| 778.43
#2016-06-06| 778.43
#2016-06-07| 814.95
#2016-06-08| 835.23
#2016-06-09| 829.03
#2016-06-10| 820.14
#2016-06-13| 800.75
#2016-06-14| 786.03
#2016-06-15| 786.55
#2016-06-16| 783.18
#2016-06-17| 778.64
#2016-06-20| 808.66
#2016-06-21| 801.40
#2016-06-22| 806.08
#2016-06-23| 803.57
#2016-06-24| 748.74
#2016-06-27| 749.69
#2016-06-28| 759.07
#2016-06-29| 788.28
#2016-06-30| 797.62
#2016-07-01| 803.18
#2016-07-04| 824.30
#2016-07-05| 815.38
#2016-07-06| 784.71
#2016-07-07| 800.60
#2016-07-08| 789.36
#2016-07-11| 820.43
#2016-07-12| 826.43
#2016-07-13| 852.90
#2016-07-14| 859.71
#2016-07-15| 859.15
#2016-07-18| 865.22
#2016-07-19| 852.58
#2016-07-20| 844.78
#2016-07-21| 839.58
#2016-07-22| 837.86
#2016-07-25| 838.79
#2016-07-26| 849.93
#2016-07-27| 848.78
#2016-07-28| 855.92
#2016-07-29| 858.54
#2016-08-01| 887.61
#2016-08-02| 882.47
#2016-08-03| 863.68
#2016-08-04| 858.92
#2016-08-05| 864.37
#2016-08-08| 852.94
#2016-08-09| 878.80
#2016-08-10| 888.43
#2016-08-11| 876.01
#2016-08-12| 883.61
#2016-08-15| 883.61
#2016-08-16| 890.94
#2016-08-17| 877.87
#2016-08-18| 868.43
#2016-08-19| 862.01
#2016-08-22| 853.85
#2016-08-23| 863.04
#2016-08-24| 866.20
#2016-08-25| 868.32
#2016-08-26| 867.64
#2016-08-29| 850.91
#2016-08-30| 860.67
#2016-08-31| 866.65
#2016-09-01| 860.98
#2016-09-02| 861.08
#2016-09-05| 886.74
#2016-09-06| 875.56
#2016-09-07| 888.13
#2016-09-08| 870.40
#2016-09-09| 866.57
#2016-09-12| 834.98
#2016-09-13| 823.13
#2016-09-14| 823.13
#2016-09-15| 823.13
#2016-09-16| 823.13
#2016-09-19| 814.99
#2016-09-20| 816.82
#2016-09-21| 828.56
#2016-09-22| 842.70
#2016-09-23| 847.65
#2016-09-26| 841.71
#2016-09-27| 866.39
#2016-09-28| 863.34
#2016-09-29| 872.38
#2016-09-30| 860.85
#2016-10-03| 860.85
#2016-10-04| 861.76
#2016-10-05| 853.69
#2016-10-06| 849.32
#2016-10-07| 837.29
#2016-10-10| 849.50
#2016-10-11| 851.71
#2016-10-12| 853.02
#2016-10-13| 820.18
#2016-10-14| 834.58
#2016-10-17| 839.33
#2016-10-18| 865.88
#2016-10-19| 870.19
#2016-10-20| 872.39
#2016-10-21| 866.71
#2016-10-24| 876.04
#2016-10-25| 874.47
#2016-10-26| 858.67
#2016-10-27| 851.27
#2016-10-28| 835.83
#2016-10-31| 836.11
#2016-11-01| 839.81
#2016-11-02| 820.95
#2016-11-03| 838.98
#2016-11-04| 833.71
#2016-11-07| 854.56
#2016-11-08| 862.81
#2016-11-09| 816.53
#2016-11-10| 839.86
#2016-11-11| 831.54
#2016-11-14| 833.66
#2016-11-15| 841.67
#2016-11-16| 842.50
#2016-11-17| 836.07
#2016-11-18| 823.78
#2016-11-21| 817.51
#2016-11-22| 840.07
#2016-11-23| 846.17
#2016-11-24| 829.32
#2016-11-25| 831.30
#2016-11-28| 829.10
#2016-11-29| 827.17
#2016-11-30| 819.21
#2016-12-01| 833.69
#2016-12-02| 828.33
#2016-12-05| 825.79
#2016-12-06| 856.70
#2016-12-07| 867.16
#2016-12-08| 907.53
#2016-12-09| 898.95
#2016-12-12| 901.05
#2016-12-13| 894.41
#2016-12-14| 883.74
#2016-12-15| 887.28
#2016-12-16| 874.21
#2016-12-19| 867.66
#2016-12-20| 864.97
#2016-12-21| 878.66
#2016-12-22| 872.01
#2016-12-23| 876.62
#2016-12-26| 857.99
#2016-12-27| 863.20
#2016-12-28| 855.02
#2016-12-29| 859.39
#2016-12-30| 859.39
#2017-01-02| 866.53
#2017-01-03| 872.49
#2017-01-04| 868.70
#2017-01-05| 873.80
#2017-01-06| 870.57
#2017-01-09| 852.70
#2017-01-10| 868.02
#2017-01-11| 908.97
#2017-01-12| 922.98
#2017-01-13| 931.55
#2017-01-16| 918.00
#2017-01-17| 927.02
#2017-01-18| 927.03
#2017-01-19| 929.63
#2017-01-20| 919.27
#2017-01-23| 923.75
#2017-01-24| 922.24
#2017-01-25| 914.51
#2017-01-26| 935.79
#2017-01-27| 935.79
#2017-01-30| 935.79
#2017-01-31| 914.04
#2017-02-01| 941.92
#2017-02-02| 945.22
#2017-02-03| 933.27
#2017-02-06| 935.94
#2017-02-07| 926.24
#2017-02-08| 920.21
#2017-02-09| 931.71
#2017-02-10| 944.74
#2017-02-13| 951.49
#2017-02-14| 966.19
#2017-02-15| 967.74
#2017-02-16| 955.32
#2017-02-17| 958.52
#2017-02-20| 951.44
#2017-02-21| 961.85
#2017-02-22| 966.92
#2017-02-23| 971.62
#2017-02-24| 952.33
#2017-02-27| 951.99
#2017-02-28| 958.51
#2017-03-01| 958.51
#2017-03-02| 961.14
#2017-03-03| 935.00
#2017-03-06| 929.38
#2017-03-07| 945.58
#2017-03-08| 944.17
#2017-03-09| 921.82
#2017-03-10| 917.62
#2017-03-13| 924.69
#2017-03-14| 921.73
#2017-03-15| 923.31
#2017-03-16| 961.29
#2017-03-17| 964.22
#2017-03-20| 979.80
#2017-03-21| 983.88
#2017-03-22| 956.23
#2017-03-23| 958.89
#2017-03-24| 953.44
#2017-03-27| 946.02
#2017-03-28| 965.12
#2017-03-29| 982.62
#2017-03-30| 978.30
#2017-03-31| 986.59
#2017-04-03| 974.95
#2017-04-04| 952.59
#2017-04-05| 958.87
#2017-04-06| 944.10
#2017-04-07| 943.96
#2017-04-10| 926.02
#2017-04-11| 923.40
#2017-04-12| 931.26
#2017-04-13| 920.92
#2017-04-14| 921.26
#2017-04-17| 917.44
#2017-04-18| 911.55
#2017-04-19| 900.85
#2017-04-20| 911.55
#2017-04-21| 926.11
#2017-04-24| 934.08
#2017-04-25| 937.57
#2017-04-26| 940.92
#2017-04-27| 932.68
#2017-04-28| 916.23
#2017-05-01| 916.23
#2017-05-02| 935.67
#2017-05-03| 935.67
#2017-05-04| 926.93
#2017-05-05| 926.93
#2017-05-08| 932.53
#2017-05-09| 932.53
#2017-05-10| 929.21
#2017-05-11| 948.80
#2017-05-12| 952.14
#2017-05-15| 951.60
#2017-05-16| 963.52
#2017-05-17| 953.36
#2017-05-18| 945.15
#2017-05-19| 949.35
#2017-05-22| 989.11
#2017-05-23| 986.40
#2017-05-24| 980.74
#2017-05-25|1010.57
#2017-05-26|1010.05
#2017-05-29|1012.08
#2017-05-30|1001.71
#2017-05-31|1004.91
#2017-06-01| 995.85
#2017-06-02| 985.41
#2017-06-05| 987.49
#2017-06-06| 987.49
#2017-06-07| 980.50
#2017-06-08| 982.17
#2017-06-09| 991.79
#2017-06-12| 986.35
#2017-06-13| 991.81
#2017-06-14| 986.95
#2017-06-15| 968.14
#2017-06-16| 966.08
#2017-06-19| 962.54
#2017-06-20| 958.98
#2017-06-21| 950.51
#2017-06-22| 958.81
#2017-06-23| 962.09
#2017-06-26| 967.42
#2017-06-27| 969.38
#2017-06-28| 977.35
#2017-06-29| 981.42
#2017-06-30| 993.72
#2017-07-03|1009.69
#2017-07-04| 989.74
#2017-07-05| 997.03
#2017-07-06| 987.78
#2017-07-07| 994.60
#2017-07-10|1002.18
#2017-07-11|1015.89
#2017-07-12|1015.37
#2017-07-13|1046.69
#2017-07-14|1056.87
#2017-07-17|1071.08
#2017-07-18|1078.15
#2017-07-19|1078.65
#2017-07-20|1092.72
#2017-07-21|1096.22
#2017-07-24|1097.04
#2017-07-25|1096.63
#2017-07-26|1098.50
#2017-07-27|1120.09
#2017-07-28|1094.38
#2017-07-31|1111.38
#2017-08-01|1121.54
#2017-08-02|1113.77
#2017-08-03|1101.10
#2017-08-04|1125.91
#2017-08-07|1133.50
#2017-08-08|1123.97
#2017-08-09|1108.99
#2017-08-10|1096.55
#2017-08-11|1069.95
#2017-08-14|1092.75
#2017-08-15|1092.75
#2017-08-16|1081.21
#2017-08-17|1110.97
#2017-08-18|1107.79
#2017-08-21|1120.30
#2017-08-22|1138.29
#2017-08-23|1126.60
#2017-08-24|1135.31
#2017-08-25|1138.73
#2017-08-28|1148.46
#2017-08-29|1146.86
#2017-08-30|1154.36
#2017-08-31|1159.83
#2017-09-01|1164.45
#2017-09-04|1148.59
#2017-09-05|1141.97
#2017-09-06|1131.02
#2017-09-07|1135.73
#2017-09-08|1140.76
#2017-09-11|1155.60
#2017-09-12|1163.84
#2017-09-13|1170.28
#2017-09-14|1153.06
#2017-09-15|1129.62
#2017-09-18|1131.16
#2017-09-19|1143.50
#2017-09-20|1134.57
#2017-09-21|1113.75
#2017-09-22|1071.56
#2017-09-25|1075.05
#2017-09-26|1084.02
#2017-09-27|1076.47
#2017-09-28|1079.35
#2017-09-29|1090.52
#2017-10-02|1090.52
#2017-10-03|1090.52
#2017-10-04|1090.52
#2017-10-05|1090.52
#2017-10-06|1090.52
#2017-10-09|1090.52
#2017-10-10|1112.20
#2017-10-11|1099.59
#2017-10-12|1097.43
#2017-10-13|1113.24
#2017-10-16|1137.34
#2017-10-17|1127.70
#2017-10-18|1133.77
#2017-10-19|1137.21
#2017-10-20|1137.83
#2017-10-23|1137.82
#2017-10-24|1137.13
#2017-10-25|1142.48
#2017-10-26|1133.35
#2017-10-27|1157.81
#2017-10-30|1145.85
#2017-10-31|1138.60
#2017-11-01|1158.93
#2017-11-02|1164.36
#2017-11-03|1166.33
#2017-11-06|1150.89
#2017-11-07|1158.50
#2017-11-08|1143.49
#2017-11-09|1150.76
#2017-11-10|1151.48
#2017-11-13|1129.50
#2017-11-14|1133.44
#2017-11-15|1119.50
#2017-11-16|1144.79
#2017-11-17|1153.88
#2017-11-20|1155.85
#2017-11-21|1159.34
#2017-11-22|1172.49
#2017-11-23|1190.78
#2017-11-24|1193.36
#2017-11-27|1189.61
#2017-11-28|1194.88
#2017-11-29|1214.58
#2017-11-30|1204.35
#2017-12-01|1193.43
#2017-12-04|1210.11
#2017-12-05|1223.71
#2017-12-06|1187.67
#2017-12-07|1174.99
#2017-12-08|1169.62
#2017-12-11|1185.79
#2017-12-12|1174.99
#2017-12-13|1185.96
#2017-12-14|1180.15
#2017-12-15|1191.41
#2017-12-18|1183.06
#2017-12-19|1186.46
#2017-12-20|1204.77
#2017-12-21|1196.69
#2017-12-22|1201.26
#2017-12-25|1201.26
#2017-12-26|1210.50
#2017-12-27|1210.65
#2017-12-28|1229.97
#2017-12-29|1229.97
#2018-01-01|1229.97
#2018-01-02|1253.61
#2018-01-03|1273.62
#2018-01-04|1272.66
#2018-01-05|1279.31
#2018-01-08|1301.33
#2018-01-09|1316.84
#2018-01-10|1305.31
#2018-01-11|1292.01
#2018-01-12|1333.44
#2018-01-15|1336.62
#2018-01-16|1326.91
#2018-01-17|1316.39
#2018-01-18|1304.92
#2018-01-19|1321.63
#2018-01-22|1308.35
#2018-01-23|1319.59
#2018-01-24|1334.96
#2018-01-25|1363.90
#2018-01-26|1355.52
#2018-01-29|1363.59
#2018-01-30|1330.85
#2018-01-31|1333.83
#2018-02-01|1337.95
#2018-02-02|1292.65
#2018-02-05|1261.91
#2018-02-06|1247.84
#2018-02-07|1216.60
#2018-02-08|1214.66
#2018-02-09|1196.03
#2018-02-12|1224.41
#2018-02-13|1213.15
#2018-02-14|1236.78
#2018-02-15|1236.78
#2018-02-16|1236.78
#2018-02-19|1267.03
#2018-02-20|1253.66
#2018-02-21|1249.22
#2018-02-22|1229.62
#2018-02-23|1256.53
#2018-02-26|1278.80
#2018-02-27|1293.78
#2018-02-28|1242.50
#2018-03-01|1242.50
#2018-03-02|1225.10
#2018-03-05|1197.87
#2018-03-06|1216.83
#2018-03-07|1221.70
#2018-03-08|1238.56
#2018-03-09|1236.00
#2018-03-12|1255.67
#2018-03-13|1250.50
#2018-03-14|1238.91
#2018-03-15|1238.51
#2018-03-16|1234.61
#2018-03-19|1223.08
#2018-03-20|1224.57
#2018-03-21|1229.74
#2018-03-22|1229.91
#2018-03-23|1171.41
#2018-03-26|1192.85
#2018-03-27|1232.27
#2018-03-28|1197.95
#2018-03-29|1208.68
#2018-03-30|1195.44
#2018-04-02|1205.47
#2018-04-03|1200.72
#2018-04-04|1175.66
#2018-04-05|1191.59
#2018-04-06|1171.50
#2018-04-09|1162.35
#2018-04-10|1169.67
#2018-04-11|1172.98
#2018-04-12|1176.19
#2018-04-13|1174.74
#2018-04-16|1154.10
#2018-04-17|1176.10
#2018-04-18|1202.72
#2018-04-19|1219.15
#2018-04-20|1207.31
#2018-04-23|1207.78
#2018-04-24|1203.95
#2018-04-25|1179.44
#2018-04-26|1185.52
#2018-04-27|1178.40
#2018-04-30|1232.49
#2018-05-01|1232.49
#2018-05-02|1206.69
#2018-05-03|1196.03
#2018-05-04|1196.85
#2018-05-07|1196.85
#2018-05-08|1174.09
#2018-05-09|1170.06
#2018-05-10|1198.56
#2018-05-11|1207.92
#2018-05-14|1242.44
#2018-05-15|1223.47
#2018-05-16|1195.22
#2018-05-17|1191.05
#2018-05-18|1199.09
#2018-05-21|1186.30
#2018-05-22|1186.30
#2018-05-23|1176.64
#2018-05-24|1177.81
#2018-05-25|1163.91
#2018-05-28|1195.69
#2018-05-29|1170.20
#2018-05-30|1137.59
#2018-05-31|1145.33
#2018-06-01|1150.71
#2018-06-04|1185.33
#2018-06-05|1190.76
#2018-06-06|1190.76
#2018-06-07|1221.01
#2018-06-08|1204.19
#2018-06-11|1225.21
#2018-06-12|1215.84
#2018-06-13|1215.84
#2018-06-14|1191.23
#2018-06-15|1170.56
#2018-06-18|1141.41
#2018-06-19|1096.14
#2018-06-20|1107.92
#2018-06-21|1087.96
#2018-06-22|1096.59
#2018-06-25|1110.83
#2018-06-26|1097.10
#2018-06-27|1059.04
#2018-06-28|1042.92
#2018-06-29|1063.80
#2018-07-02|1018.08
#2018-07-03|1012.69
#2018-07-04|1005.52
#2018-07-05|1007.24
#2018-07-06|1019.64
#2018-07-09|1014.09
#2018-07-10|1022.90
#2018-07-11|1018.04
#2018-07-12|1016.57
#2018-07-13|1034.30
#2018-07-16|1019.68
#2018-07-17|1021.16
#2018-07-18|1018.61
#2018-07-19|1013.78
#2018-07-20|1004.22
#2018-07-23|1012.67
#2018-07-24|1024.31
#2018-07-25|1055.33
#2018-07-26|1080.78
#2018-07-27|1085.52
#2018-07-30|1088.51
#2018-07-31|1093.86
#2018-08-01|1091.46
#2018-08-02|1064.62
#2018-08-03|1080.36
#2018-08-06|1084.83
#2018-08-07|1093.30
#2018-08-08|1091.45
#2018-08-09|1097.08
#2018-08-10|1077.22
#2018-08-13|1050.27
#2018-08-14|1063.28
#2018-08-15|1063.28
#2018-08-16|1046.75
#2018-08-17|1049.27
#2018-08-20|1065.57
#2018-08-21|1073.92
#2018-08-22|1058.24
#2018-08-23|1044.50
#2018-08-24|1059.18
#2018-08-27|1080.53
#2018-08-28|1091.32
#2018-08-29|1101.76
#2018-08-30|1094.81
#2018-08-31|1082.23
#2018-09-03|1076.80
#2018-09-04|1067.17
#2018-09-05|1043.30
#2018-09-06|1035.24
#2018-09-07|1039.34
#2018-09-10|1028.25
#2018-09-11|1006.59
#2018-09-12|1005.91
#2018-09-13|1020.39
#2018-09-14|1030.69
#2018-09-17|1013.66
#2018-09-18|1027.90
#2018-09-19|1027.68
#2018-09-20|1025.26
#2018-09-21|1044.29
#2018-09-24|1044.29
#2018-09-25|1044.29
#2018-09-26|1044.29
#2018-09-27|1052.60
#2018-09-28|1040.95
#2018-10-01|1034.52
#2018-10-02|1014.37
#2018-10-03|1014.37
#2018-10-04| 960.43
#2018-10-05| 957.86
#2018-10-08| 945.27
#2018-10-09| 945.27
#2018-10-10| 934.50
#2018-10-11| 884.60
#2018-10-12| 915.68
#2018-10-15| 913.98
#2018-10-16| 916.72
#2018-10-17| 933.47
#2018-10-18| 903.76
#2018-10-19| 920.79
#2018-10-22| 928.46
#2018-10-23| 897.97
#2018-10-24| 911.16
#2018-10-25| 909.69
#2018-10-26| 881.49
#2018-10-29| 872.65
#2018-10-30| 872.23
#2018-10-31| 886.59
#2018-11-01| 881.76
#2018-11-02| 944.86
#2018-11-05| 932.14
#2018-11-06| 935.08
#2018-11-07| 917.96
#2018-11-08| 926.59
#2018-11-09| 911.07
#2018-11-12| 904.86
#2018-11-13| 905.34
#2018-11-14| 899.76
#2018-11-15| 911.48
#2018-11-16| 917.33
#2018-11-19| 926.75
#2018-11-20| 918.55
#2018-11-21| 915.61
#2018-11-22| 912.11
#2018-11-23| 891.88
#2018-11-26| 894.06
#2018-11-27| 903.62
#2018-11-28| 901.53
#2018-11-29| 913.62
#2018-11-30| 913.09
#2018-12-03| 959.68
#2018-12-04| 953.39
#2018-12-05| 931.02
#2018-12-06| 919.73
#2018-12-07| 921.99
#2018-12-10| 902.06
#2018-12-11| 899.88
#2018-12-12| 911.15
#2018-12-13| 928.83
#2018-12-14| 919.71
#2018-12-17| 925.75
#2018-12-18| 910.37
#2018-12-19| 932.65
#2018-12-20| 916.07
#2018-12-21| 922.54
#2018-12-24| 927.60
#2018-12-25| 927.60
#2018-12-26| 915.53
#2018-12-27| 908.87
#2018-12-28| 913.72
#2018-12-31| 913.72
#2019-01-01| 913.72
#2019-01-02| 890.29
#2019-01-03| 870.25
#2019-01-04| 875.03
#2019-01-07| 905.04
#2019-01-08| 901.83
#2019-01-09| 927.64
#2019-01-10| 929.49
#2019-01-11| 934.32
#2019-01-14| 917.80
#2019-01-15| 935.39
#2019-01-16| 950.48
#2019-01-17| 941.85
#2019-01-18| 949.79
#2019-01-21| 958.09
#2019-01-22| 948.72
#2019-01-23| 953.34
#2019-01-24| 946.71
#2019-01-25| 969.24
#2019-01-28| 976.07
#2019-01-29| 978.88
#2019-01-30|1002.34
#2019-01-31| 987.13
#2019-02-01| 979.02
#2019-02-04| 979.02
#2019-02-05| 979.02
#2019-02-06| 979.02
#2019-02-07| 986.16
#2019-02-08| 963.75
#2019-02-11| 963.63
#2019-02-12| 963.41
#2019-02-13| 978.12
#2019-02-14| 979.39
#2019-02-15| 968.11
#2019-02-18| 983.61
#2019-02-19| 988.85
#2019-02-20|1011.68
#2019-02-21|1009.03
#2019-02-22|1003.12
#2019-02-25|1012.25
#2019-02-26|1015.70
#2019-02-27|1011.78
#2019-02-28| 992.72
#2019-03-01| 992.72
#2019-03-04| 992.65
#2019-03-05| 967.00
#2019-03-06| 961.46
#2019-03-07| 944.63
#2019-03-08| 931.22
#2019-03-11| 930.62
#2019-03-12| 945.39
#2019-03-13| 947.23
#2019-03-14| 953.65
#2019-03-15| 963.68
#2019-03-18| 959.55
#2019-03-19| 958.95
#2019-03-20| 950.69
#2019-03-21| 964.23
#2019-03-22| 957.65
#2019-03-25| 932.76
#2019-03-26| 932.83
#2019-03-27| 930.64
#2019-03-28| 924.29
#2019-03-29| 933.01
#2019-04-01| 961.08
#2019-04-02| 961.34
#2019-04-03| 980.30
#2019-04-04| 979.50
#2019-04-05| 983.30
#2019-04-08| 979.89
#2019-04-09| 980.21
#2019-04-10| 984.96
#2019-04-11| 980.10
#2019-04-12| 975.19
#2019-04-15| 972.25
#2019-04-16| 969.47
#2019-04-17| 968.55
#2019-04-18| 956.15
#2019-04-19| 948.92
#2019-04-22| 945.03
#2019-04-23| 938.73
#2019-04-24| 918.68
#2019-04-25| 913.60
#2019-04-26| 896.14
#2019-04-29| 914.18
#2019-04-30| 898.20
#2019-05-01| 898.20
#2019-05-02| 899.38
#2019-05-03| 893.36
#2019-05-06| 893.36
#2019-05-07| 885.18
#2019-05-08| 879.94
#2019-05-09| 851.00
#2019-05-10| 852.27
#2019-05-13| 827.94
#2019-05-14| 828.79
#2019-05-15| 842.10
#2019-05-16| 827.38
#2019-05-17| 822.42
#2019-05-20| 817.59
#2019-05-21| 816.89
#2019-05-22| 822.57
#2019-05-23| 816.68
#2019-05-24| 812.46
#2019-05-27| 821.42
#2019-05-28| 822.32
#2019-05-29| 810.22
#2019-05-30| 821.54
#2019-05-31| 823.84
#2019-06-03| 841.16
#2019-06-04| 841.65
#2019-06-05| 839.35
#2019-06-06| 839.35
#2019-06-07| 829.24
#2019-06-10| 837.79
#2019-06-11| 851.90
#2019-06-12| 851.05
#2019-06-13| 857.21
#2019-06-14| 847.14
#2019-06-17| 843.08
#2019-06-18| 845.75
#2019-06-19| 861.53
#2019-06-20| 875.65
#2019-06-21| 871.87
#2019-06-24| 877.16
#2019-06-25| 882.26
#2019-06-26| 875.95
#2019-06-27| 879.02
#2019-06-28| 884.23
#2019-07-01| 890.83
#2019-07-02| 878.08
#2019-07-03| 879.11
#2019-07-04| 887.63
#2019-07-05| 880.52
#2019-07-08| 852.17
#2019-07-09| 840.76
#2019-07-10| 836.28
#2019-07-11| 845.04
#2019-07-12| 842.94
#2019-07-15| 853.36
#2019-07-16| 863.07
#2019-07-17| 855.56
#2019-07-18| 851.40
#2019-07-19| 864.37
#2019-07-22| 857.90
#2019-07-23| 863.14
#2019-07-24| 856.74
#2019-07-25| 835.33
#2019-07-26| 817.96
#2019-07-29| 806.55
#2019-07-30| 808.35
#2019-07-31| 806.92
#2019-08-01| 796.05
#2019-08-02| 778.29
#2019-08-05| 741.75
#2019-08-06| 729.80
#2019-08-07| 733.66
#2019-08-08| 746.75
#2019-08-09| 746.91
#2019-08-12| 740.29
#2019-08-13| 729.13
#2019-08-14| 745.66
#2019-08-15| 745.66
#2019-08-16| 739.76
#2019-08-19| 747.98
#2019-08-20| 756.99
#2019-08-21| 763.19
#2019-08-22| 750.95
#2019-08-23| 751.98
#2019-08-26| 731.76
#2019-08-27| 737.35
#2019-08-28| 742.40
#2019-08-29| 737.69
#2019-08-30| 755.08
#2019-09-02| 750.43
#2019-09-03| 748.34
#2019-09-04| 755.46
#2019-09-05| 770.21
#2019-09-06| 771.44
#2019-09-09| 775.31
#2019-09-10| 783.53
#2019-09-11| 805.05
#2019-09-12| 805.05
#2019-09-13| 805.05
#2019-09-16| 817.02
#2019-09-17| 813.13
#2019-09-18| 810.96
#2019-09-19| 803.90
#2019-09-20| 811.23
#2019-09-23| 796.37
#2019-09-24| 801.78
#2019-09-25| 777.73
#2019-09-26| 776.38
#2019-09-27| 765.62
#2019-09-30| 771.72
#2019-10-01| 774.45
#2019-10-02| 750.83
#2019-10-03| 750.83
#2019-10-04| 752.71
#2019-10-07| 747.78
#2019-10-08| 763.65
#2019-10-09| 763.65
#2019-10-10| 757.09
#2019-10-11| 774.65
#2019-10-14| 788.33
#2019-10-15| 784.73
#2019-10-16| 783.40
#2019-10-17| 781.93
#2019-10-18| 777.57
#2019-10-21| 780.77
#2019-10-22| 790.08
#2019-10-23| 780.45
#2019-10-24| 780.33
#2019-10-25| 771.47
#2019-10-28| 770.45
#2019-10-29| 773.36
#2019-10-30| 765.63
#2019-10-31| 771.25
#2019-11-01| 774.04
#2019-11-04| 788.86
#2019-11-05| 796.71
#2019-11-06| 791.15
#2019-11-07| 788.38
#2019-11-08| 804.16
#2019-11-11| 791.59
#2019-11-12| 796.87
#2019-11-13| 785.99
#2019-11-14| 787.23
#2019-11-15| 795.65
#2019-11-18| 796.83
#2019-11-19| 795.42
#2019-11-20| 777.84
#2019-11-21| 763.09
#2019-11-22| 760.69
#2019-11-25| 781.58
#2019-11-26| 790.27
#2019-11-27| 789.99
#2019-11-28| 786.28
#2019-11-29| 776.12
#2019-12-02| 778.50
#2019-12-03| 771.81
#2019-12-04| 752.39
#2019-12-05| 751.66
#2019-12-06| 755.84
#2019-12-09| 758.01
#2019-12-10| 758.60
#2019-12-11| 761.30
#2019-12-12| 777.92
#2019-12-13| 802.66
#2019-12-16| 806.37
#2019-12-17| 817.61
#2019-12-18| 815.64
#2019-12-19| 815.48
#2019-12-20| 826.21
#2019-12-23| 818.89
#2019-12-24| 814.28
#2019-12-25| 814.28
#2019-12-26| 817.17
#2019-12-27| 812.80
#2019-12-30| 818.46
#2019-12-31| 818.46
#2020-01-01| 818.46
#2020-01-02| 811.30
#2020-01-03| 805.09
#2020-01-06| 784.80
#2020-01-07| 795.40
#2020-01-08| 773.69
#2020-01-09| 795.87
#2020-01-10| 810.35
#2020-01-13| 821.73
#2020-01-14| 832.85
#2020-01-15| 829.54
#2020-01-16| 826.32
#2020-01-17| 829.98
#2020-01-20| 852.65
#2020-01-21| 833.66
#2020-01-22| 839.31
#2020-01-23| 826.62
#2020-01-24| 826.62
#2020-01-27| 826.62
#2020-01-28| 782.57
#2020-01-29| 783.06
#2020-01-30| 775.62
#2020-01-31| 755.74
#2020-02-03| 752.57
#2020-02-04| 778.75
#2020-02-05| 781.32
#2020-02-06| 816.38
#2020-02-07| 812.80
#2020-02-10| 810.44
#2020-02-11| 834.53
#2020-02-12| 832.34
#2020-02-13| 827.85
#2020-02-14| 827.59
#2020-02-17| 832.07
#2020-02-18| 821.51
#2020-02-19| 815.20
#2020-02-20| 813.28
#2020-02-21| 788.83
#2020-02-24| 752.97
#2020-02-25| 762.15
#2020-02-26| 751.41
#2020-02-27| 741.86
#2020-02-28| 716.73
#2020-03-02| 731.78
#2020-03-03| 736.27
#2020-03-04| 751.30
#2020-03-05| 771.05
#2020-03-06| 748.23
#2020-03-09| 699.90
#2020-03-10| 709.18
#2020-03-11| 697.10
#2020-03-12| 659.21
#2020-03-13| 628.73
#2020-03-16| 591.02
#2020-03-17| 568.23
#2020-03-18| 526.92
#2020-03-19| 447.78
#2020-03-20| 511.75
#2020-03-23| 482.99
#2020-03-24| 528.57
#2020-03-25| 582.05
#2020-03-26| 573.69
#2020-03-27| 598.62
#2020-03-30| 592.72
#2020-03-31| 603.01
#2020-04-01| 573.95
#2020-04-02| 581.59
#2020-04-03| 580.53
#2020-04-06| 597.31
#2020-04-07| 614.67
#2020-04-08| 616.90
#2020-04-09| 631.63
#2020-04-10| 647.82
#2020-04-13| 641.65
#2020-04-14| 658.59
#2020-04-15| 658.59
#2020-04-16| 659.30
#2020-04-17| 682.28
#2020-04-20| 674.36
#2020-04-21| 663.93
#2020-04-22| 661.43
#2020-04-23| 671.86
#2020-04-24| 662.20
#2020-04-27| 677.09
#2020-04-28| 684.82
#2020-04-29| 706.78
#2020-04-30| 706.78
#2020-05-01| 706.78
#2020-05-04| 672.64
#2020-05-05| 672.64
#2020-05-06| 681.18
#2020-05-07| 678.20
#2020-05-08| 683.87
#2020-05-11| 673.52
#2020-05-12| 656.04
#2020-05-13| 671.17
#2020-05-14| 659.07
#2020-05-15| 658.54
#2020-05-18| 666.12
#2020-05-19| 686.83
#2020-05-20| 685.73
#2020-05-21| 698.73
#2020-05-22| 682.66
#2020-05-25| 687.77
#2020-05-26| 719.73
#2020-05-27| 716.08
#2020-05-28| 705.83
#2020-05-29| 703.17
#2020-06-01| 720.01
#2020-06-02| 729.20
#2020-06-03| 760.13
#2020-06-04| 769.16
#2020-06-05| 786.11
#2020-06-08| 791.21
#2020-06-09| 790.42
#2020-06-10| 799.68
#2020-06-11| 800.25
#2020-06-12| 779.32
#2020-06-15| 718.72
#2020-06-16| 792.06
#2020-06-17| 788.71
#2020-06-18| 793.84
#2020-06-19| 814.62
#2020-06-22| 803.74
#2020-06-23| 802.14
#2020-06-24| 819.42
#2020-06-25| 796.45
#2020-06-26| 802.89
#2020-06-29| 785.58
#2020-06-30| 784.05
#2020-07-01| 793.00
#2020-07-02| 802.05
#2020-07-03| 811.42
#2020-07-06| 824.11
#2020-07-07| 829.56
#2020-07-08| 837.97
#2020-07-09| 857.31
#2020-07-10| 834.81
#2020-07-13| 862.18
#2020-07-14| 847.44
#2020-07-15| 863.00
#2020-07-16| 848.73
#2020-07-17| 845.83
#2020-07-20| 850.07
#2020-07-21| 877.52
#2020-07-22| 898.07
#2020-07-23| 894.40
#2020-07-24| 878.15
#2020-07-27| 895.12
#2020-07-28| 905.31
#2020-07-29| 905.03
#2020-07-30| 903.47
#2020-07-31| 918.46
#2020-08-03| 958.53
#2020-08-04| 973.53
#2020-08-05|1004.23
#2020-08-06|1025.09
#2020-08-07|1069.11
#2020-08-10|1069.17
#2020-08-11|1099.90
#2020-08-12|1088.42
#2020-08-13|1085.04
#2020-08-14|1057.55
#2020-08-17|1057.55
#2020-08-18|1027.24
#2020-08-19|1034.14
#2020-08-20| 994.55
#2020-08-21|1028.07
#2020-08-24|1035.05
#2020-08-25|1057.82
#2020-08-26|1070.10
#2020-08-27|1066.65
#2020-08-28|1068.41
#2020-08-31|1053.56
#2020-09-01|1063.32
#2020-09-02|1063.60
#2020-09-03|1086.60
#2020-09-04|1070.09
#2020-09-07|1073.34
#2020-09-08|1056.98
#2020-09-09|1043.25
#2020-09-10|1061.08
#2020-09-11|1048.03
#2020-09-14|1065.13
#2020-09-15|1075.55
#2020-09-16|1046.97
#2020-09-17|1018.91
#2020-09-18|1049.16
#2020-09-21|1017.37
#2020-09-22|1007.25
#2020-09-23| 999.47
#2020-09-24| 953.84
#2020-09-25| 970.75
#2020-09-28| 983.80
#2020-09-29|1013.04
#2020-09-30|1013.04
#2020-10-01|1013.04
#2020-10-02|1013.04
#2020-10-05|1046.20
#2020-10-06|1057.06
#2020-10-07|1071.14
#2020-10-08|1103.27
#2020-10-09|1103.27
#2020-10-12|1095.48
#2020-10-13|1073.22
#2020-10-14|1052.40
#2020-10-15|1066.83
#2020-10-16|1054.19
#2020-10-19|1046.50
#2020-10-20|1053.55
#2020-10-21|1067.75
#2020-10-22|1076.20
#2020-10-23|1093.12
#2020-10-26|1080.90
#2020-10-27|1076.90
#2020-10-28|1089.12
#2020-10-29|1088.31
#2020-10-30|1046.85
#2020-11-02|1071.34
#2020-11-03|1107.68
#2020-11-04|1095.25
#2020-11-05|1147.88
#2020-11-06|1183.90
#2020-11-09|1226.71
#2020-11-10|1203.60
#2020-11-11|1197.84
#2020-11-12|1191.09
#2020-11-13|1192.43
#2020-11-16|1191.82
#2020-11-17|1198.80
#2020-11-18|1223.56
#2020-11-19|1218.43
#2020-11-20|1225.69
#2020-11-23|1254.68
#2020-11-24|1283.14
#2020-11-25|1273.14
#2020-11-26|1293.22
#2020-11-27|1294.19
#2020-11-30|1268.66
#2020-12-01|1290.67
#2020-12-02|1325.10
#2020-12-03|1332.20
#2020-12-04|1363.86
#2020-12-07|1348.90
#2020-12-08|1331.74
#2020-12-09|1371.09
#2020-12-10|1353.83
#2020-12-11|1356.77
#2020-12-14|1337.25
#2020-12-15|1330.43
#2020-12-16|1356.32
#2020-12-17|1362.91
#2020-12-18|1347.76
#2020-12-21|1356.52
#2020-12-22|1316.73
#2020-12-23|1323.35
#2020-12-24|1345.52
#2020-12-25|1345.52
#2020-12-28|1353.95
#2020-12-29|1365.09
#2020-12-30|1389.29
#2020-12-31|1389.29
#2021-01-01|1389.29
#2021-01-04|1450.56
#2021-01-05|1479.93
#2021-01-06|1469.36
#2021-01-07|1539.21
#2021-01-08|1568.65
#2021-01-11|1535.16
#2021-01-12|1500.81
#2021-01-13|1538.53
#2021-01-14|1549.30
#2021-01-15|1511.14
#2021-01-18|1471.93
#2021-01-19|1519.53
#2021-01-20|1537.82
#2021-01-21|1543.03
#2021-01-22|1518.89
#2021-01-25|1540.81
#2021-01-26|1505.91
#2021-01-27|1490.36
#2021-01-28|1464.70
#2021-01-29|1423.90
#2021-02-01|1470.95
#2021-02-02|1498.43
#2021-02-03|1529.23
#2021-02-04|1516.75
#2021-02-05|1538.02
#2021-02-08|1529.10
#2021-02-09|1521.14
#2021-02-10|1539.64
#2021-02-11|1539.64
#2021-02-12|1539.64
#2021-02-15|1566.29
#2021-02-16|1573.08
#2021-02-17|1544.64
#2021-02-18|1517.16
#2021-02-19|1524.34
#2021-02-22|1499.36
#2021-02-23|1496.19
#2021-02-24|1442.09
#2021-02-25|1497.76
#2021-02-26|1424.89
#2021-03-01|1424.89
#2021-03-02|1460.06
#2021-03-03|1479.09
#2021-03-04|1474.94
#2021-03-05|1502.73
#2021-03-08|1471.42
#2021-03-09|1428.22
#2021-03-10|1411.06
#2021-03-11|1471.59
#2021-03-12|1489.86
#2021-03-15|1499.18
#2021-03-16|1468.84
#2021-03-17|1437.84
#2021-03-18|1448.59
#2021-03-19|1414.90
#2021-03-22|1420.64
#2021-03-23|1402.43
#2021-03-24|1397.05
#2021-03-25|1411.68
#2021-03-26|1442.00
#2021-03-29|1458.57
#2021-03-30|1459.43
#2021-03-31|1463.04
#2021-04-01|1471.97
#2021-04-02|1475.10
#2021-04-05|1492.81
#2021-04-06|1489.61
#2021-04-07|1499.35
#2021-04-08|1506.77
#2021-04-09|1503.35
#2021-04-12|1509.14
#2021-04-13|1535.31
#2021-04-14|1584.16
#2021-04-15|1587.00
#2021-04-16|1596.16
#2021-04-19|1604.37
#2021-04-20|1622.09
#2021-04-21|1590.84
#2021-04-22|1609.43
#2021-04-23|1617.13
#2021-04-26|1642.25
#2021-04-27|1670.41
#2021-04-28|1640.56
#2021-04-29|1684.33
#2021-04-30|1647.08
#2021-05-03|1603.89
#2021-05-04|1627.10
#2021-05-05|1627.10
#2021-05-06|1676.49
#2021-05-07|1676.73
#2021-05-10|1704.76
#2021-05-11|1684.84
#2021-05-12|1622.71
#2021-05-13|1573.11
#2021-05-14|1575.92
#2021-05-17|1549.72
#2021-05-18|1599.40
#2021-05-19|1599.40
#2021-05-20|1586.11
#2021-05-21|1578.77
#2021-05-24|1562.32
#2021-05-25|1579.98
#2021-05-26|1543.29
#2021-05-27|1535.05
#2021-05-28|1551.50
#2021-05-31|1540.68
#2021-06-01|1549.09
#2021-06-02|1532.45
#2021-06-03|1527.05
#2021-06-04|1519.20
#2021-06-07|1514.83
#2021-06-08|1505.19
#2021-06-09|1478.51
#2021-06-10|1487.05
#2021-06-11|1545.30
#2021-06-14|1523.07
#2021-06-15|1515.62
#2021-06-16|1510.87
#2021-06-17|1506.94
#2021-06-18|1503.04
#2021-06-21|1485.53
#2021-06-22|1512.32
#2021-06-23|1502.64
#2021-06-24|1515.66
#2021-06-25|1536.81
#2021-06-28|1535.29
#2021-06-29|1531.94
#2021-06-30|1544.02
#2021-07-01|1528.82
#2021-07-02|1527.12
#2021-07-05|1545.58
#2021-07-06|1551.26
#2021-07-07|1536.28
#2021-07-08|1515.84
#2021-07-09|1488.35
#2021-07-12|1513.21
#2021-07-13|1518.10
#2021-07-14|1523.92
#2021-07-15|1532.81
#2021-07-16|1538.12
#2021-07-19|1514.34
#2021-07-20|1498.59
#2021-07-21|1496.23
#2021-07-22|1531.32
#2021-07-23|1548.19
#2021-07-26|1533.35
#2021-07-27|1559.43
#2021-07-28|1549.76
#2021-07-29|1551.83
#2021-07-30|1550.07
#2021-08-02|1552.43
#2021-08-03|1530.56
#2021-08-04|1546.85
#2021-08-05|1546.15
#2021-08-06|1537.75
#2021-08-09|1535.87
#2021-08-10|1532.52
#2021-08-11|1529.13
#2021-08-12|1536.02
#2021-08-13|1529.69
#2021-08-16|1529.69
#2021-08-17|1486.31
#2021-08-18|1504.25
#2021-08-19|1459.36
#2021-08-20|1442.02
#2021-08-23|1400.41
#2021-08-24|1426.07
#2021-08-25|1450.21
#2021-08-26|1431.13
#2021-08-27|1426.02
#2021-08-30|1440.61
#2021-08-31|1465.79
#2021-09-01|1442.19
#2021-09-02|1429.34
#2021-09-03|1455.77
#2021-09-06|1483.76
#2021-09-07|1508.18
#2021-09-08|1502.78
#2021-09-09|1490.62
#2021-09-10|1495.55
#2021-09-13|1518.37
#2021-09-14|1503.38
#2021-09-15|1495.79
#2021-09-16|1503.81
#2021-09-17|1483.17
#2021-09-20|1483.17
#2021-09-21|1483.17
#2021-09-22|1483.17
#2021-09-23|1489.43
#2021-09-24|1489.42
#2021-09-27|1501.91
#2021-09-28|1486.02
#2021-09-29|1481.07
#2021-09-30|1471.74
#2021-10-01|1444.30
#2021-10-04|1444.30
#2021-10-05|1426.05
#2021-10-06|1391.72
#2021-10-07|1399.57
#2021-10-08|1410.14
#2021-10-11|1410.14
#2021-10-12|1430.97
#2021-10-13|1459.92
#2021-10-14|1500.33
#2021-10-15|1506.02
#2021-10-18|1489.16
#2021-10-19|1506.55
#2021-10-20|1490.43
#2021-10-21|1461.51
#2021-10-22|1451.37
#2021-10-25|1480.04
#2021-10-26|1489.78
#2021-10-27|1464.69
#2021-10-28|1458.06
#2021-10-29|1445.43
#2021-11-01|1423.40
#2021-11-02|1426.74
#2021-11-03|1399.31
#2021-11-04|1396.75
#2021-11-05|1375.67
#2021-11-08|1366.11
#2021-11-09|1374.52
#2021-11-10|1321.31
#2021-11-11|1342.22
#2021-11-12|1382.78
#2021-11-15|1380.81
#2021-11-16|1378.93
#2021-11-17|1351.53
#2021-11-18|1358.78
#2021-11-19|1351.39
#2021-11-22|1358.68
#2021-11-23|1345.10
#2021-11-24|1351.96
#2021-11-25|1341.47
#2021-11-26|1315.32
#2021-11-29|1295.35
#2021-11-30|1275.32
#2021-12-01|1327.26
#2021-12-02|1336.34
#2021-12-03|1338.73
#2021-12-06|1341.43
#2021-12-07|1341.87
#2021-12-08|1370.11
#2021-12-09|1380.12
#2021-12-10|1350.55
#2021-12-13|1352.16
#2021-12-14|1330.15
#2021-12-15|1312.35
#2021-12-16|1322.72
#2021-12-17|1334.10
#2021-12-20|1281.85
#2021-12-21|1272.01
#2021-12-22|1264.67
#2021-12-23|1281.40
#2021-12-24|1280.77
#2021-12-27|1277.43
#2021-12-28|1288.43
#2021-12-29|1276.10
#2021-12-30|1259.57
#2021-12-31|1259.57
#2022-01-03|1256.91
#2022-01-04|1276.82
#2022-01-05|1282.31
#2022-01-06|1289.94
#2022-01-07|1319.11
#2022-01-10|1310.43
#2022-01-11|1310.19
#2022-01-12|1361.01
#2022-01-13|1357.49
#2022-01-14|1319.96
#2022-01-17|1294.87
#2022-01-18|1276.76
#2022-01-19|1248.78
#2022-01-20|1282.07
#2022-01-21|1265.32
#2022-01-24|1223.10
#2022-01-25|1178.66
#2022-01-26|1182.86
#2022-01-27|1115.99
#2022-01-28|1142.48
#2022-01-31|1142.48
#2022-02-01|1142.48
#2022-02-02|1142.48
#2022-02-03|1175.13
#2022-02-04|1198.69
#2022-02-07|1172.77
#2022-02-08|1162.49
#2022-02-09|1195.19
#2022-02-10|1212.53
#2022-02-11|1200.45
#2022-02-14|1180.61
#2022-02-15|1160.79
#2022-02-16|1196.20
#2022-02-17|1192.44
#2022-02-18|1194.07
#2022-02-21|1188.55
#2022-02-22|1161.26
#2022-02-23|1166.62
#2022-02-24|1122.31
#2022-02-25|1139.85
#2022-02-28|1161.88
#2022-03-01|1161.88
#2022-03-02|1164.10
#2022-03-03|1177.40
#2022-03-04|1154.61
#2022-03-07|1112.68
#2022-03-08|1071.84
#2022-03-09|1071.84
#2022-03-10|1097.77
#2022-03-11|1080.26
#2022-03-14|1062.26
#2022-03-15|1039.70
#2022-03-16|1057.21
#2022-03-17|1103.65
#2022-03-18|1127.13
#2022-03-21|1120.38
#2022-03-22|1130.12
#2022-03-23|1166.98
#2022-03-24|1172.66
#2022-03-25|1163.75
#2022-03-28|1151.75
#2022-03-29|1162.74
#2022-03-30|1162.00
#2022-03-31|1177.97
#2022-04-01|1160.41
#2022-04-04|1175.20
#2022-04-05|1184.67
#2022-04-06|1169.02
#2022-04-07|1148.41
#2022-04-08|1161.51
#2022-04-11|1138.21
#2022-04-12|1125.04
#2022-04-13|1151.37
#2022-04-14|1156.03
#2022-04-15|1140.64
#2022-04-18|1125.16
#2022-04-19|1139.77
#2022-04-20|1141.41
#2022-04-21|1149.49
#2022-04-22|1131.31
#2022-04-25|1099.95
#2022-04-26|1087.99
#2022-04-27|1058.49
#2022-04-28|1087.88
#2022-04-29|1116.95
#2022-05-02|1116.06
#2022-05-03|1105.00
#2022-05-04|1110.81
#2022-05-05|1110.81
#2022-05-06|1094.69
#2022-05-09|1065.78
#2022-05-10|1054.92
#2022-05-11|1063.86
#2022-05-12|1022.83
#2022-05-13|1055.33
#2022-05-16|1055.38
#2022-05-17|1080.43
#2022-05-18|1093.31
#2022-05-19|1076.20
#2022-05-20|1126.71
#2022-05-23|1130.06
#2022-05-24|1109.12
#2022-05-25|1112.50
#2022-05-26|1122.23
#2022-05-27|1142.76
#2022-05-30|1171.73
#2022-05-31|1190.20
#2022-06-01|1190.20
#2022-06-02|1163.54
#2022-06-03|1184.29
#2022-06-06|1184.29
#2022-06-07|1142.86
#2022-06-08|1153.83
#2022-06-09|1158.88
#2022-06-10|1135.35
#2022-06-13|1078.73
#2022-06-14|1070.36
#2022-06-15|1048.79
#2022-06-16|1073.45
#2022-06-17|1063.51
#2022-06-20|1032.71
#2022-06-21|1029.78
#2022-06-22| 989.54
#2022-06-23| 961.70
#2022-06-24| 980.43
#2022-06-27| 998.81
#2022-06-28|1022.66
#2022-06-29| 975.35
#2022-06-30| 947.69
#2022-07-01| 942.73
#2022-07-04| 927.71
#2022-07-05| 953.71
#2022-07-06| 916.90
#2022-07-07| 938.51
#2022-07-08| 950.12
#2022-07-11| 931.22
#2022-07-12| 900.78
#2022-07-13| 913.97
#2022-07-14| 918.35
#2022-07-15| 896.32
#2022-07-18| 914.92
#2022-07-19| 927.97
#2022-07-20| 945.56
#2022-07-21| 967.41
#2022-07-22| 958.44
#2022-07-25| 958.43
#2022-07-26| 970.15
#2022-07-27| 964.95
#2022-07-28|1013.04
#2022-07-29|1025.26
#2022-08-01|1031.81
#2022-08-02|1022.53
#2022-08-03|1022.34
#2022-08-04|1015.38
#2022-08-05|1058.93
#2022-08-08|1065.03
#2022-08-09|1081.71
#2022-08-10|1072.49
#2022-08-11|1105.18
#2022-08-12|1112.27
#2022-08-15|1112.27
#2022-08-16|1110.22
#2022-08-17|1101.55
#2022-08-18|1085.82
#2022-08-19|1067.79
#2022-08-22|1045.25
#2022-08-23|1029.64
#2022-08-24|1037.19
#2022-08-25|1050.43
#2022-08-26|1052.37
#2022-08-29|1023.21
#2022-08-30|1041.49
#2022-08-31|1069.67
#2022-09-01|1031.84
#2022-09-02|1010.34
#2022-09-05|1008.50
#2022-09-06|1020.48
#2022-09-07|1005.18
#2022-09-08|1017.73
#2022-09-09|1017.73
#2022-09-12|1017.73
#2022-09-13|1049.23
#2022-09-14|1027.18
#2022-09-15|1028.60
#2022-09-16|1005.24
#2022-09-19| 984.53
#2022-09-20| 994.86
#2022-09-21| 983.83
#2022-09-22| 974.89
#2022-09-23| 953.98
#2022-09-26| 891.09
#2022-09-27| 903.11
#2022-09-28| 861.41
#2022-09-29| 855.21
#2022-09-30| 846.69
#2022-10-03| 846.69
#2022-10-04| 880.48
#2022-10-05| 892.88
#2022-10-06| 922.17
#2022-10-07| 917.81
#2022-10-10| 917.81
#2022-10-11| 898.66
#2022-10-12| 914.46
#2022-10-13| 892.39
#2022-10-14| 913.59
#2022-10-17| 921.65
#2022-10-18| 958.33
#2022-10-19| 956.16
#2022-10-20| 933.18
#2022-10-21| 916.65
#2022-10-24| 924.96
#2022-10-25| 909.36
#2022-10-26| 914.27
#2022-10-27| 959.79
#2022-10-28| 954.02
#2022-10-31| 959.90
#2022-11-01|1006.55
#2022-11-02| 994.98
#2022-11-03| 994.68
#2022-11-04| 998.17
#2022-11-07|1039.52
#2022-11-08|1043.78
#2022-11-09|1090.71
#2022-11-10|1065.85
#2022-11-11|1151.87
#2022-11-14|1159.92
#2022-11-15|1162.86
#2022-11-16|1148.73
#2022-11-17|1123.17
#2022-11-18|1124.86
#2022-11-21|1098.26
#2022-11-22|1098.53
#2022-11-23|1114.97
#2022-11-24|1149.22
#2022-11-25|1159.52
#2022-11-28|1133.38
#2022-11-29|1146.35
#2022-11-30|1168.00
#2022-12-01|1180.75
#2022-12-02|1157.29
#2022-12-05|1151.04
#2022-12-06|1106.35
#2022-12-07|1105.09
#2022-12-08|1097.63
#2022-12-09|1081.10
#2022-12-12|1074.02
#2022-12-13|1073.49
#2022-12-14|1105.60
#2022-12-15|1087.34
#2022-12-16|1079.02
#2022-12-19|1073.93
#2022-12-20|1075.86
#2022-12-21|1077.08
#2022-12-22|1096.75
#2022-12-23|1067.64
#2022-12-26|1078.93
#2022-12-27|1096.49
#2022-12-28|1071.27
#2022-12-29|1047.57
#2022-12-30|1047.57
#2023-01-02|1042.31
#2023-01-03|1033.66
#2023-01-04|1038.15
#2023-01-05|1029.04
#2023-01-06|1050.29
#2023-01-09|1106.40
#2023-01-10|1109.34
#2023-01-11|1123.98
#2023-01-12|1127.13
#2023-01-13|1147.82
#2023-01-16|1159.53
#2023-01-17|1138.92
#2023-01-18|1128.66
#2023-01-19|1133.88
#2023-01-20|1143.32
#2023-01-23|1143.32
#2023-01-24|1143.32
#2023-01-25|1157.87
#2023-01-26|1203.54
#2023-01-27|1201.98
#2023-01-30|1194.75
#2023-01-31|1190.16
#2023-02-01|1198.45
#2023-02-02|1205.25
#2023-02-03|1195.38
#2023-02-06|1161.98
#2023-02-07|1178.90
#2023-02-08|1171.36
#2023-02-09|1194.93
#2023-02-10|1172.03
#2023-02-13|1163.31
#2023-02-14|1177.17
#2023-02-15|1181.17
#2023-02-16|1218.72
#2023-02-17|1190.81
#2023-02-20|1201.68
#2023-02-21|1227.86
#2023-02-22|1184.53
#2023-02-23|1189.77
#2023-02-24|1169.59
#2023-02-27|1153.32
#2023-02-28|1163.91
#2023-03-01|1163.91
#2023-03-02|1190.15
#2023-03-03|1228.85
#2023-03-06|1243.34
#2023-03-07|1257.01
#2023-03-08|1216.04
#2023-03-09|1195.45
#2023-03-10|1177.03
#2023-03-13|1221.53
#2023-03-14|1182.16
#2023-03-15|1226.15
#2023-03-16|1221.05
#2023-03-17|1200.55
#2023-03-20|1186.29
#2023-03-21|1196.22
#2023-03-22|1230.20
#2023-03-23|1269.40
#2023-03-24|1236.23
#2023-03-27|1242.73
#2023-03-28|1256.07
#2023-03-29|1275.69
#2023-03-30|1276.66
#2023-03-31|1323.09
#2023-04-03|1335.41
#2023-04-04|1311.07
#2023-04-05|1335.93
#2023-04-06|1309.14
#2023-04-07|1340.45
#2023-04-10|1418.91
#2023-04-11|1454.31
#2023-04-12|1402.12
#2023-04-13|1410.94
#2023-04-14|1461.36
#2023-04-17|1473.68
#2023-04-18|1475.79
#2023-04-19|1449.30
#2023-04-20|1441.04
#2023-04-21|1393.14
#2023-04-24|1378.49
#2023-04-25|1339.44
#2023-04-26|1313.00
#2023-04-27|1357.75
#2023-04-28|1346.64
#2023-05-01|1346.64
#2023-05-02|1360.75
#2023-05-03|1328.86
#2023-05-04|1345.78
#2023-05-05|1345.78
#2023-05-08|1323.02
#2023-05-09|1312.15
#2023-05-10|1283.26
#2023-05-11|1266.94
#2023-05-12|1249.91
#2023-05-15|1247.35
#2023-05-16|1254.77
#2023-05-17|1266.42
#2023-05-18|1276.07
#2023-05-19|1265.45
#2023-05-22|1293.92
#2023-05-23|1319.23
#2023-05-24|1309.67
#2023-05-25|1279.28
#2023-05-26|1268.84
#2023-05-29|1268.84
#2023-05-30|1268.29
#2023-05-31|1264.71
#2023-06-01|1269.18
#2023-06-02|1328.10
#2023-06-05|1342.86
#2023-06-06|1342.86
#2023-06-07|1384.35
#2023-06-08|1385.74
#2023-06-09|1414.18
#2023-06-12|1417.87
#2023-06-13|1442.97
#2023-06-14|1403.66
#2023-06-15|1405.74
#2023-06-16|1444.11
#2023-06-19|1446.40
#2023-06-20|1431.04
#2023-06-21|1399.71
#2023-06-22|1410.03
#2023-06-23|1383.01
#2023-06-26|1387.05
#2023-06-27|1386.82
#2023-06-28|1330.29
#2023-06-29|1316.12
#2023-06-30|1335.99
#2023-07-03|1411.84
#2023-07-04|1404.59
#2023-07-05|1428.47
#2023-07-06|1400.74
#2023-07-07|1410.51
#2023-07-10|1405.53
#2023-07-11|1430.75
#2023-07-12|1440.86
#2023-07-13|1488.98
#2023-07-14|1531.89
#2023-07-17|1555.35
#2023-07-18|1623.46
#2023-07-19|1634.04
#2023-07-20|1617.54
#2023-07-21|1672.68
#2023-07-24|1790.76
#2023-07-25|1872.78
#2023-07-26|1804.33
#2023-07-27|1640.58
#2023-07-28|1700.72
#2023-07-31|1771.07
#2023-08-01|1739.30
#2023-08-02|1646.96
#2023-08-03|1675.35
#2023-08-04|1650.91
#2023-08-07|1575.70
#2023-08-08|1595.30
#2023-08-09|1620.16
#2023-08-10|1626.86
#2023-08-11|1579.08
#2023-08-14|1543.77
#2023-08-15|1543.77
#2023-08-16|1468.29
#2023-08-17|1494.08
#2023-08-18|1473.38
#2023-08-21|1497.70
#2023-08-22|1535.44
#2023-08-23|1498.89
#2023-08-24|1566.52
#2023-08-25|1560.97
#2023-08-28|1589.99
#2023-08-29|1572.18
#2023-08-30|1584.49
#2023-08-31|1585.99
#2023-09-01|1544.22
#2023-09-04|1573.29
#2023-09-05|1565.81
#2023-09-06|1535.49
#2023-09-07|1492.38
#2023-09-08|1509.19
#2023-09-11|1482.91
#2023-09-12|1448.48
#2023-09-13|1409.86
#2023-09-14|1452.35
#2023-09-15|1494.54
#2023-09-18|1508.77
#2023-09-19|1481.30
#2023-09-20|1498.00
#2023-09-21|1449.22
#2023-09-22|1440.09
#2023-09-25|1384.33
#2023-09-26|1359.18
#2023-09-27|1360.42
#2023-09-28|1360.42
#2023-09-29|1360.42
#2023-10-02|1360.42
#2023-10-03|1360.42
#2023-10-04|1283.36
#2023-10-05|1301.80
#2023-10-06|1307.63
#2023-10-09|1307.63
#2023-10-10|1265.35
#2023-10-11|1328.88
#2023-10-12|1364.81
#2023-10-13|1333.86
#2023-10-16|1312.57
#2023-10-17|1315.23
#2023-10-18|1306.81
#2023-10-19|1254.94
#2023-10-20|1207.03
#2023-10-23|1196.95
#2023-10-24|1241.01
#2023-10-25|1173.35
#2023-10-26|1094.72
#2023-10-27|1115.34
#2023-10-30|1146.54
#2023-10-31|1102.52
#2023-11-01|1080.91
#2023-11-02|1151.79
#2023-11-03|1190.24
#2023-11-06|1403.22
#2023-11-07|1312.13
#2023-11-08|1260.75
#2023-11-09|1254.12
#2023-11-10|1212.78
#2023-11-13|1203.69
#2023-11-14|1242.08
#2023-11-15|1288.84
#2023-11-16|1279.14
#2023-11-17|1266.97
#2023-11-20|1301.42
#2023-11-21|1312.36
#2023-11-22|1295.98
#2023-11-23|1308.39
#2023-11-24|1295.48
#2023-11-27|1287.00
#2023-11-28|1312.85
#2023-11-29|1339.90
#2023-11-30|1349.13
#2023-12-01|1307.41
#2023-12-04|1308.45
#2023-12-05|1276.90
#2023-12-06|1265.00
#2023-12-07|1249.96
#2023-12-08|1300.87
#2023-12-11|1281.21
#2023-12-12|1282.84
#2023-12-13|1241.91
#2023-12-14|1287.98
#2023-12-15|1329.31
#2023-12-18|1354.74
#2023-12-19|1356.45
#2023-12-20|1378.23
#2023-12-21|1351.10
#2023-12-22|1333.38
#2023-12-25|1333.38
#2023-12-26|1323.27
#2023-12-27|1347.51
#2023-12-28|1371.38
#2023-12-29|1371.38
#2024-01-01|1371.38
#2024-01-02|1339.58
#2024-01-03|1297.39
#2024-01-04|1294.99
#2024-01-05|1307.65
#2024-01-08|1286.03
#2024-01-09|1275.81
#2024-01-10|1254.18
#2024-01-11|1262.68
#2024-01-12|1241.23
#2024-01-15|1221.79
#2024-01-16|1203.91
#2024-01-17|1146.64
#2024-01-18|1150.29
#2024-01-19|1131.05
#2024-01-22|1088.16
#2024-01-23|1101.16
#2024-01-24|1097.22
#2024-01-25|1087.05
#2024-01-26|1118.57
#2024-01-29|1129.78
#2024-01-30|1138.01
#2024-01-31|1127.18
#2024-02-01|1155.71
#2024-02-02|1192.67
#2024-02-05|1181.55
#2024-02-06|1166.41
#2024-02-07|1196.88
#2024-02-08|1220.73
#2024-02-09|1220.73
#2024-02-12|1220.73
#2024-02-13|1216.59
#2024-02-14|1201.88
#2024-02-15|1230.15
#2024-02-16|1248.71
#2024-02-19|1252.35
#2024-02-20|1253.50
#2024-02-21|1258.05
#2024-02-22|1247.38
#2024-02-23|1233.66
#2024-02-26|1232.38
#2024-02-27|1218.04
#2024-02-28|1223.04
#2024-02-29|1220.09
#2024-03-01|1220.09
#2024-03-04|1251.21
#2024-03-05|1228.48
#2024-03-06|1212.14
#2024-03-07|1223.23
#2024-03-08|1236.61
#2024-03-11|1238.14
#2024-03-12|1269.56
#2024-03-13|1261.60
#2024-03-14|1248.44
#2024-03-15|1217.68
#2024-03-18|1238.99
#2024-03-19|1221.46
#2024-03-20|1211.49
#2024-03-21|1236.55
#2024-03-22|1223.96
#2024-03-25|1229.31
#2024-03-26|1222.93
#2024-03-27|1221.16
#2024-03-28|1206.33
#2024-03-29|1196.22
#2024-04-01|1196.64
#2024-04-02|1171.76
#2024-04-03|1155.51
#2024-04-04|1171.26
#2024-04-05|1153.10
#2024-04-08|1154.22
#2024-04-09|1154.52
#2024-04-10|1154.52
#2024-04-11|1141.46
#2024-04-12|1114.40
#2024-04-15|1090.32
#2024-04-16|1060.34
#2024-04-17|1047.05
#2024-04-18|1091.49
#2024-04-19|1070.80
#2024-04-22|1090.84
#2024-04-23|1082.39
#2024-04-24|1108.60
#2024-04-25|1096.01
#2024-04-26|1096.94
#2024-04-29|1129.70
#2024-04-30|1118.50
#2024-05-01|1118.50
#2024-05-02|1109.11
#2024-05-03|1121.65
#2024-05-06|1121.65
#2024-05-07|1131.83
#2024-05-08|1135.45
#2024-05-09|1121.05
#2024-05-10|1118.43
#2024-05-13|1108.85
#2024-05-14|1117.10
#2024-05-15|1117.10
#2024-05-16|1151.83
#2024-05-17|1130.58
#2024-05-20|1137.95
#2024-05-21|1114.28
#2024-05-22|1114.16
#2024-05-23|1105.84
#2024-05-24|1083.05
#2024-05-27|1116.23
#2024-05-28|1104.80
#2024-05-29|1073.11
#2024-05-30|1053.28
#2024-05-31|1069.18
#2024-06-03|1075.54
#2024-06-04|1084.44
#2024-06-05|1103.70
#2024-06-06|1103.70
#2024-06-07|1129.35
#2024-06-10|1107.06
#2024-06-11|1124.84
#2024-06-12|1118.84
#2024-06-13|1118.13
#2024-06-14|1106.56
#2024-06-17|1084.06
#2024-06-18|1071.37
#2024-06-19|1083.97
#2024-06-20|1074.78
#2024-06-21|1059.28
#2024-06-24|1043.45
#2024-06-25|1040.80
#2024-06-26|1035.55
#2024-06-27|1033.11
#2024-06-28|1050.09
#2024-07-01|1064.17
#2024-07-02|1039.49
#2024-07-03|1052.98
#2024-07-04|1071.51
#2024-07-05|1071.47
#2024-07-08|1078.38
#2024-07-09|1069.26
#2024-07-10|1055.60
#2024-07-11|1082.23
#2024-07-12|1084.11
#2024-07-15|1069.10
#2024-07-16|1034.15
#2024-07-17|1020.90
#2024-07-18|1017.07
#2024-07-19|1025.99
#2024-07-22| 989.67
#2024-07-23| 975.27
#2024-07-24| 959.61
#2024-07-25| 964.61
#2024-07-26| 955.22
#2024-07-29| 967.98
#2024-07-30| 959.46
#2024-07-31| 954.43
#2024-08-01| 984.62
#2024-08-02| 956.25
#2024-08-05| 846.13
#2024-08-06| 902.18
#2024-08-07| 893.61
#2024-08-08| 869.88
#2024-08-09| 905.10
#2024-08-12| 907.99
#2024-08-13| 904.13
#2024-08-14| 930.57
#2024-08-15| 930.57
#2024-08-16| 935.47
#2024-08-19| 931.51
#2024-08-20| 942.47
#2024-08-21| 952.09
#2024-08-22| 972.32
#2024-08-23| 951.98
#2024-08-26| 967.51
#2024-08-27| 965.52
#2024-08-28| 935.31
#2024-08-29| 955.32
#2024-08-30| 953.06
#2024-09-02| 994.39
#2024-09-03| 987.21
#2024-09-04| 953.91
#2024-09-05| 945.74
#2024-09-06| 909.67
#2024-09-09| 893.02
#2024-09-10| 884.41
#2024-09-11| 917.05
#2024-09-12| 948.25
#2024-09-13| 979.26
#2024-09-16| 979.26
#2024-09-17| 979.26
#2024-09-18| 979.26
#2024-09-19| 989.54
#2024-09-20| 997.61
#2024-09-23|1011.52
#2024-09-24|1045.94
#2024-09-25|1039.72
#2024-09-26|1075.22
#2024-09-27|1089.00
#2024-09-30|1078.21
#2024-10-01|1078.21
#2024-10-02|1069.11
#2024-10-03|1069.11
#2024-10-04|1052.55
#2024-10-07|1072.81
#2024-10-08|1066.78
#2024-10-09|1066.78
#2024-10-10|1057.74
#2024-10-11|1041.67
#2024-10-14|1025.71
#2024-10-15| 999.90
#2024-10-16| 989.25
#2024-10-17| 975.12
#2024-10-18| 974.33
#2024-10-21| 978.65
#2024-10-22| 943.40
#2024-10-23| 967.15
#2024-10-24| 998.35
#2024-10-25|1003.40
#2024-10-28|1050.05
#2024-10-29|1078.53
#2024-10-30| 993.86
#2024-10-31| 984.33
#2024-11-01| 980.30
#2024-11-04|1022.90
#2024-11-05|1035.67
#2024-11-06| 979.38
#2024-11-07| 972.18
#2024-11-08| 959.69
#2024-11-11| 926.26
#2024-11-12| 915.25
#2024-11-13| 856.64
#2024-11-14| 859.69
#2024-11-15| 820.54
#2024-11-18| 838.33
#2024-11-19| 843.35
#2024-11-20| 849.77
#2024-11-21| 851.73
#2024-11-22| 852.48
#2024-11-25| 858.31
#2024-11-26| 860.39
#2024-11-27| 859.14
#2024-11-28| 884.32
#2024-11-29| 856.92
#2024-12-02| 885.51
#2024-12-03| 907.81
#2024-12-04| 908.95
#2024-12-05| 936.62
#2024-12-06| 907.31
#2024-12-09| 826.50
#2024-12-10| 866.72
#2024-12-11| 850.66
#2024-12-12| 857.35
#2024-12-13| 831.41
#2024-12-16| 823.72
#2024-12-17| 792.31
#2024-12-18| 797.24
#2024-12-19| 774.94
#2024-12-20| 749.37
#2024-12-23| 772.67
#2024-12-24| 767.26
#2024-12-25| 767.26
#2024-12-26| 760.13
#2024-12-27| 723.07
#2024-12-30| 721.05
#2024-12-31| 721.05
#2025-01-01| 721.05
#2025-01-02| 707.31
#2025-01-03| 735.36
#2025-01-06| 747.29
#2025-01-07| 756.04
#2025-01-08| 763.72
#2025-01-09| 769.13
#2025-01-10| 753.10
#2025-01-13| 734.68
#2025-01-14| 754.08
#2025-01-15| 747.54
#2025-01-16| 758.42
#2025-01-17| 758.79
#2025-01-20| 781.14
#2025-01-21| 751.75
#2025-01-22| 762.52
#2025-01-23| 746.08
#2025-01-24| 763.49
#2025-01-27| 763.49
#2025-01-28| 763.49
#2025-01-29| 763.49
#2025-01-30| 763.49
#2025-01-31| 745.20
#2025-02-03| 700.37
#2025-02-04| 698.09
#2025-02-05| 720.44
#2025-02-06| 719.77
#2025-02-07| 714.63
#2025-02-10| 714.79
#2025-02-11| 713.14
#2025-02-12| 708.88
#2025-02-13| 738.64
#2025-02-14| 737.29
#2025-02-17| 755.46
#2025-02-18| 752.28
#2025-02-19| 782.84
#2025-02-20| 793.36
#2025-02-21| 814.94
#2025-02-24| 824.75
#2025-02-25| 795.23
#2025-02-26| 812.40
#2025-02-27| 800.74
#2025-02-28| 755.12
#2025-03-03| 755.12
#2025-03-04| 730.14
#2025-03-05| 748.53
#2025-03-06| 765.84
#2025-03-07| 788.93
#2025-03-10| 795.35
#2025-03-11| 775.36
#2025-03-12| 823.68
#2025-03-13| 803.56
#2025-03-14| 795.33
#2025-03-17| 797.38
#2025-03-18| 791.03
#2025-03-19| 792.64
#2025-03-20| 806.49
#2025-03-21| 794.04
#2025-03-24| 769.41
#2025-03-25| 759.63
#2025-03-26| 770.53
#2025-03-27| 755.46
#2025-03-28| 725.52
#2025-03-31| 689.69
#2025-04-01| 690.01
#2025-04-02| 673.89
#2025-04-03| 666.93
#2025-04-04| 691.66
#2025-04-07| 633.61
#2025-04-08| 627.28
#2025-04-09| 610.28
#2025-04-10| 668.08
#2025-04-11| 664.44
#2025-04-14| 679.41
#2025-04-15| 683.86
#2025-04-16| 669.31
#2025-04-17| 677.21
#2025-04-18| 674.87
#2025-04-21| 672.78
#2025-04-22| 676.50
#2025-04-23| 698.92
#2025-04-24| 692.09
#2025-04-25| 695.31
#2025-04-28| 701.30
#2025-04-29| 706.93
#2025-04-30| 709.69
#2025-05-01| 709.69
#2025-05-02| 710.03
#2025-05-05| 710.03
#2025-05-06| 710.03
#2025-05-07| 713.14
#2025-05-08| 721.60
#2025-05-09| 713.47
#2025-05-12| 725.96
#2025-05-13| 704.37
#2025-05-14| 701.67
#2025-05-15| 704.68
#2025-05-16| 696.92
#2025-05-19| 686.39
#2025-05-20| 674.19
#2025-05-21| 675.67
#2025-05-22| 670.01
#2025-05-23| 660.65
#2025-05-26| 679.88
#2025-05-27| 665.13
#2025-05-28| 691.78
#2025-05-29| 701.06
#2025-05-30| 692.96
#2025-06-02| 686.53
#2025-06-03| 686.53
#2025-06-04| 704.33
#2025-06-05| 726.91
#2025-06-06| 726.91
#2025-06-09| 726.08
#2025-06-10| 730.31
#2025-06-11| 734.60
#2025-06-12| 748.66
#2025-06-13| 732.92
#2025-06-16| 728.14
#2025-06-17| 735.95
#2025-06-18| 734.82
#2025-06-19| 735.83
#2025-06-20| 751.62
#2025-06-23| 727.47
#2025-06-24| 768.15
#2025-06-25| 769.55
#2025-06-26| 773.27
#2025-06-27| 763.97
#2025-06-30| 763.97
#2025-07-01| 773.59
#2025-07-02| 786.66
#2025-07-03| 825.24
#2025-07-04| 816.15
#2025-07-07| 806.43
#2025-07-08| 811.94
#2025-07-09| 804.61
#2025-07-10| 814.24
#2025-07-11| 832.53
#2025-07-14| 826.36
#2025-07-15| 827.17
#2025-07-16| 805.02
#2025-07-17| 803.96
#2025-07-18| 822.98
#2025-07-21| 850.76
#2025-07-22| 838.82
#2025-07-23| 854.50
#2025-07-24| 863.35
#2025-07-25| 853.99
#2025-07-28| 848.61
#2025-07-29| 831.49
#2025-07-30| 842.53
#2025-07-31| 823.60
#2025-08-01| 772.49
#2025-08-04| 780.93
#2025-08-05| 804.18
#2025-08-06| 807.27
#2025-08-07| 819.55
#2025-08-08| 808.35
#2025-08-11| 834.35
#2025-08-12| 828.66
#2025-08-13| 842.13
#2025-08-14| 849.11
#2025-08-15| 849.11
#2025-08-18| 824.47
#2025-08-19| 818.52
#2025-08-20| 806.12
#2025-08-21| 809.85
#2025-08-22| 808.40
#2025-08-25| 830.64
#2025-08-26| 812.43
#2025-08-27| 807.97
#2025-08-28| 795.33
#2025-08-29| 785.88
#2025-09-01| 768.93
#2025-09-02| 771.18
#2025-09-03| 781.36
#2025-09-04| 787.17
#2025-09-05| 783.87
#2025-09-08| 787.76
#2025-09-09| 796.35
#2025-09-10| 798.20
#2025-09-11| 796.51
#2025-09-12| 828.99
#2025-09-15| 835.46
#2025-09-16| 836.26
#2025-09-17| 837.37
#2025-09-18| 834.77
#2025-09-19| 821.24
#2025-09-22| 820.55
#2025-09-23| 818.52
#2025-09-24| 806.63
#2025-09-25| 815.33
#2025-09-26| 785.09
#2025-09-29| 798.11
#2025-09-30| 792.05
#2025-10-01| 794.80
#2025-10-02| 797.12
#2025-10-03| 797.12
#2025-10-06| 797.12
#2025-10-07| 797.12
#2025-10-08| 797.12
#2025-10-09| 797.12
#2025-10-10| 779.95
#2025-10-13| 817.89
#2025-10-14| 857.15
#2025-10-15| 872.92
#2025-10-16| 899.09
#2025-10-17| 918.37
#2025-10-20| 927.22
#2025-10-21| 920.04
#2025-10-22| 949.07
#2025-10-23| 928.58
#2025-10-24| 985.56
#2025-10-27| 991.75
#2025-10-28| 991.12
#2025-10-29| 999.76
#2025-10-30| 960.66
#2025-10-31| 944.55
#2025-11-03| 960.19
#2025-11-04| 947.06
#2025-11-05| 915.57
#2025-11-06| 915.87
#2025-11-07| 886.32
#2025-11-10| 906.48
#2025-11-11| 907.19
#2025-11-12| 937.79
#2025-11-13| 961.31
#2025-11-14| 931.90
#2025-11-17| 920.59
#2025-11-18| 886.70
#2025-11-19| 888.11
#2025-11-20| 901.24
#2025-11-21| 865.65
#2025-11-24| 840.28
#2025-11-25| 850.87
#2025-11-26| 900.77
#2025-11-27| 920.16
#2025-11-28| 922.50
#2025-12-01| 940.59
#2025-12-02| 939.09
#2025-12-03| 937.21
#2025-12-04| 922.20
#2025-12-05| 943.69
#2025-12-08| 995.38
#2025-12-09|1003.87
#2025-12-10| 998.76
#2025-12-11| 990.78
#2025-12-12| 999.78
#2025-12-15|1009.47
#2025-12-16| 943.10
#2025-12-17| 952.74
#2025-12-18| 913.03
#2025-12-19| 913.29
#2025-12-22| 931.61
#2025-12-23| 924.10
#2025-12-24| 947.89
#2025-12-25| 947.89
#2025-12-26| 941.51
#2025-12-29| 963.84
#2025-12-30| 924.06
#2025-12-31| 924.06
#2026-01-01| 924.06
#2026-01-02| 903.25
#2026-01-05| 919.68
#2026-01-06| 914.74
#2026-01-07| 915.95
#2026-01-08| 898.27
#2026-01-09| 889.25
#2026-01-12| 917.12
#2026-01-13| 976.97
#2026-01-14| 953.78
#2026-01-15| 992.42
#2026-01-16| 977.16
#2026-01-19|1006.97
#2026-01-20|1027.67
#2026-01-21|1027.69
#2026-01-22|1057.43
#2026-01-23|1069.57
#2026-01-26|1158.88
#2026-01-27|1166.65
#2026-01-28|1257.00
#2026-01-29|1265.68
#2026-01-30|1216.74
#2026-02-02|1139.94
#2026-02-03|1202.58
#2026-02-04|1238.25
#2026-02-05|1179.72
#2026-02-06|1141.33
#2026-02-09|1187.59
#2026-02-10|1182.67
#2026-02-11|1180.00
#2026-02-12|1223.12
#2026-02-13|1188.65
#2026-02-16|1188.65
#2026-02-17|1188.65
#2026-02-18|1188.65
#2026-02-19|1243.88
#2026-02-20|1244.48
#2026-02-23|1240.70
#2026-02-24|1280.30
#2026-02-25|1342.55
#2026-02-26|1353.53
#2026-02-27|1354.80
#2026-03-02|1354.80
#2026-03-03|1232.76
#2026-03-04|1026.06
#2026-03-05|1143.94
#2026-03-06|1183.70
#2026-03-09|1102.92
#2026-03-10|1143.10
#2026-03-11|1151.82
#2026-03-12|1141.65
#2026-03-13|1093.93
#2026-03-16|1072.35
#2026-03-17|1096.08
#2026-03-18|1141.95
#2026-03-19|1096.59
#2026-03-20|1105.72
#2026-03-23|1030.10
#2026-03-24|1088.77
#2026-03-25|1112.97
#2026-03-26|1092.33
#2026-03-27|1094.11
#2026-03-30|1080.43
#2026-03-31|1030.70
#2026-04-01|1107.56
#2026-04-02|1067.16