Table Data - Nasdaq Korea Basic Materials Net Total Return Index
| Title | Nasdaq Korea Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQKR55N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:55 PM CDT |
| Notes | For more information about this series, see: NQKR55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 117.15 |
| 2001-04-02 | 118.06 |
| 2001-04-03 | 115.05 |
| 2001-04-04 | 112.78 |
| 2001-04-05 | 112.78 |
| 2001-04-06 | 118.20 |
| 2001-04-09 | 118.66 |
| 2001-04-10 | 118.04 |
| 2001-04-11 | 118.91 |
| 2001-04-12 | 115.79 |
| 2001-04-13 | . |
| 2001-04-16 | 114.13 |
| 2001-04-17 | 114.42 |
| 2001-04-18 | 120.84 |
| 2001-04-19 | 120.47 |
| 2001-04-20 | 119.29 |
| 2001-04-23 | 120.68 |
| 2001-04-24 | 122.19 |
| 2001-04-25 | 125.65 |
| 2001-04-26 | 127.34 |
| 2001-04-27 | 125.17 |
| 2001-04-30 | 130.75 |
| 2001-05-01 | 130.75 |
| 2001-05-02 | 136.00 |
| 2001-05-03 | 134.72 |
| 2001-05-04 | 134.16 |
| 2001-05-07 | 135.48 |
| 2001-05-08 | 133.95 |
| 2001-05-09 | 131.24 |
| 2001-05-10 | 129.19 |
| 2001-05-11 | 131.35 |
| 2001-05-14 | 133.38 |
| 2001-05-15 | 135.33 |
| 2001-05-16 | 134.53 |
| 2001-05-17 | 145.86 |
| 2001-05-18 | 147.14 |
| 2001-05-21 | 152.87 |
| 2001-05-22 | 149.62 |
| 2001-05-23 | 154.59 |
| 2001-05-24 | 149.00 |
| 2001-05-25 | 145.64 |
| 2001-05-28 | . |
| 2001-05-29 | 147.88 |
| 2001-05-30 | 147.72 |
| 2001-05-31 | 144.70 |
| 2001-06-01 | 145.30 |
| 2001-06-04 | 145.12 |
| 2001-06-05 | 142.35 |
| 2001-06-06 | 142.46 |
| 2001-06-07 | 137.45 |
| 2001-06-08 | 138.00 |
| 2001-06-11 | 134.72 |
| 2001-06-12 | 135.80 |
| 2001-06-13 | 136.19 |
| 2001-06-14 | 138.14 |
| 2001-06-15 | 141.87 |
| 2001-06-18 | 138.99 |
| 2001-06-19 | 141.68 |
| 2001-06-20 | 135.59 |
| 2001-06-21 | 136.69 |
| 2001-06-22 | 139.51 |
| 2001-06-25 | 137.36 |
| 2001-06-26 | 134.66 |
| 2001-06-27 | 135.05 |
| 2001-06-28 | 132.85 |
| 2001-06-29 | 140.04 |
| 2001-07-02 | 140.24 |
| 2001-07-03 | 137.63 |
| 2001-07-04 | . |
| 2001-07-05 | 139.46 |
| 2001-07-06 | 134.18 |
| 2001-07-09 | 133.63 |
| 2001-07-10 | 134.12 |
| 2001-07-11 | 130.99 |
| 2001-07-12 | 130.21 |
| 2001-07-13 | 128.44 |
| 2001-07-16 | 127.57 |
| 2001-07-17 | 127.37 |
| 2001-07-18 | 124.38 |
| 2001-07-19 | 121.61 |
| 2001-07-20 | 118.21 |
| 2001-07-23 | 116.37 |
| 2001-07-24 | 114.29 |
| 2001-07-25 | 109.45 |
| 2001-07-26 | 111.48 |
| 2001-07-27 | 113.37 |
| 2001-07-30 | 113.32 |
| 2001-07-31 | 116.69 |
| 2001-08-01 | 117.51 |
| 2001-08-02 | 120.60 |
| 2001-08-03 | 122.02 |
| 2001-08-06 | 119.51 |
| 2001-08-07 | 117.20 |
| 2001-08-08 | 116.53 |
| 2001-08-09 | 113.51 |
| 2001-08-10 | 115.74 |
| 2001-08-13 | 114.61 |
| 2001-08-14 | 117.59 |
| 2001-08-15 | 117.59 |
| 2001-08-16 | 121.10 |
| 2001-08-17 | 119.86 |
| 2001-08-20 | 118.69 |
| 2001-08-21 | 120.93 |
| 2001-08-22 | 122.29 |
| 2001-08-23 | 121.87 |
| 2001-08-24 | 121.64 |
| 2001-08-27 | 123.99 |
| 2001-08-28 | 123.68 |
| 2001-08-29 | 120.84 |
| 2001-08-30 | 119.17 |
| 2001-08-31 | 115.06 |
| 2001-09-03 | . |
| 2001-09-04 | 119.59 |
| 2001-09-05 | 117.65 |
| 2001-09-06 | 118.77 |
| 2001-09-07 | 118.60 |
| 2001-09-10 | 115.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 99.59 |
| 2001-09-18 | 101.36 |
| 2001-09-19 | 100.16 |
| 2001-09-20 | 96.97 |
| 2001-09-21 | 90.34 |
| 2001-09-24 | 91.39 |
| 2001-09-25 | 90.96 |
| 2001-09-26 | 91.99 |
| 2001-09-27 | 93.09 |
| 2001-09-28 | 97.53 |
| 2001-10-01 | 97.53 |
| 2001-10-02 | 97.03 |
| 2001-10-03 | 96.86 |
| 2001-10-04 | 102.66 |
| 2001-10-05 | 101.52 |
| 2001-10-08 | 99.28 |
| 2001-10-09 | 102.82 |
| 2001-10-10 | 103.21 |
| 2001-10-11 | 105.41 |
| 2001-10-12 | 104.40 |
| 2001-10-15 | 104.22 |
| 2001-10-16 | 106.09 |
| 2001-10-17 | 106.18 |
| 2001-10-18 | 107.20 |
| 2001-10-19 | 106.13 |
| 2001-10-22 | 106.15 |
| 2001-10-23 | 105.23 |
| 2001-10-24 | 108.48 |
| 2001-10-25 | 108.18 |
| 2001-10-26 | 109.68 |
| 2001-10-29 | 108.70 |
| 2001-10-30 | 107.28 |
| 2001-10-31 | 109.06 |
| 2001-11-01 | 109.37 |
| 2001-11-02 | 109.85 |
| 2001-11-05 | 110.79 |
| 2001-11-06 | 114.86 |
| 2001-11-07 | 114.14 |
| 2001-11-08 | 117.07 |
| 2001-11-09 | 120.57 |
| 2001-11-12 | 122.31 |
| 2001-11-13 | 123.26 |
| 2001-11-14 | 125.51 |
| 2001-11-15 | 125.23 |
| 2001-11-16 | 129.90 |
| 2001-11-19 | 132.72 |
| 2001-11-20 | 129.57 |
| 2001-11-21 | 129.64 |
| 2001-11-22 | . |
| 2001-11-23 | 141.19 |
| 2001-11-26 | 143.88 |
| 2001-11-27 | 143.16 |
| 2001-11-28 | 131.72 |
| 2001-11-29 | 131.97 |
| 2001-11-30 | 135.21 |
| 2001-12-03 | 135.65 |
| 2001-12-04 | 135.55 |
| 2001-12-05 | 146.31 |
| 2001-12-06 | 147.95 |
| 2001-12-07 | 156.32 |
| 2001-12-10 | 142.03 |
| 2001-12-11 | 144.73 |
| 2001-12-12 | 147.79 |
| 2001-12-13 | 145.02 |
| 2001-12-14 | 141.98 |
| 2001-12-17 | 138.81 |
| 2001-12-18 | 137.25 |
| 2001-12-19 | 134.26 |
| 2001-12-20 | 137.61 |
| 2001-12-21 | 136.86 |
| 2001-12-24 | 137.94 |
| 2001-12-25 | . |
| 2001-12-26 | 134.44 |
| 2001-12-27 | 140.01 |
| 2001-12-28 | 146.98 |
| 2001-12-31 | 148.03 |
| 2002-01-01 | . |
| 2002-01-02 | 147.87 |
| 2002-01-03 | 147.72 |
| 2002-01-04 | 155.99 |
| 2002-01-07 | 159.15 |
| 2002-01-08 | 155.73 |
| 2002-01-09 | 154.61 |
| 2002-01-10 | 147.21 |
| 2002-01-11 | 150.07 |
| 2002-01-14 | 152.42 |
| 2002-01-15 | 148.60 |
| 2002-01-16 | 145.84 |
| 2002-01-17 | 145.81 |
| 2002-01-18 | 149.85 |
| 2002-01-21 | . |
| 2002-01-22 | 153.28 |
| 2002-01-23 | 162.37 |
| 2002-01-24 | 165.35 |
| 2002-01-25 | 167.57 |
| 2002-01-28 | 167.46 |
| 2002-01-29 | 169.74 |
| 2002-01-30 | 165.10 |
| 2002-01-31 | 167.32 |
| 2002-02-01 | 161.49 |
| 2002-02-04 | 161.11 |
| 2002-02-05 | 164.06 |
| 2002-02-06 | 161.02 |
| 2002-02-07 | 159.87 |
| 2002-02-08 | 163.21 |
| 2002-02-11 | 162.63 |
| 2002-02-12 | 162.63 |
| 2002-02-13 | 162.63 |
| 2002-02-14 | 183.83 |
| 2002-02-15 | 181.31 |
| 2002-02-18 | . |
| 2002-02-19 | 176.78 |
| 2002-02-20 | 179.09 |
| 2002-02-21 | 183.30 |
| 2002-02-22 | 197.23 |
| 2002-02-25 | 194.55 |
| 2002-02-26 | 191.22 |
| 2002-02-27 | 191.16 |
| 2002-02-28 | 187.78 |
| 2002-03-01 | 187.77 |
| 2002-03-04 | 188.15 |
| 2002-03-05 | 186.63 |
| 2002-03-06 | 183.55 |
| 2002-03-07 | 182.86 |
| 2002-03-08 | 178.93 |
| 2002-03-11 | 183.48 |
| 2002-03-12 | 189.80 |
| 2002-03-13 | 192.01 |
| 2002-03-14 | 191.87 |
| 2002-03-15 | 195.11 |
| 2002-03-18 | 195.92 |
| 2002-03-19 | 202.28 |
| 2002-03-20 | 198.12 |
| 2002-03-21 | 197.36 |
| 2002-03-22 | 192.81 |
| 2002-03-25 | 189.17 |
| 2002-03-26 | 189.61 |
| 2002-03-27 | 195.92 |
| 2002-03-28 | 191.80 |
| 2002-03-29 | . |
| 2002-04-01 | 189.76 |
| 2002-04-02 | 198.26 |
| 2002-04-03 | 202.09 |
| 2002-04-04 | 200.47 |
| 2002-04-05 | 200.30 |
| 2002-04-08 | 195.23 |
| 2002-04-09 | 195.07 |
| 2002-04-10 | 186.50 |
| 2002-04-11 | 190.73 |
| 2002-04-12 | 194.50 |
| 2002-04-15 | 195.41 |
| 2002-04-16 | 193.41 |
| 2002-04-17 | 196.68 |
| 2002-04-18 | 197.63 |
| 2002-04-19 | 195.75 |
| 2002-04-22 | 188.29 |
| 2002-04-23 | 190.26 |
| 2002-04-24 | 181.86 |
| 2002-04-25 | 171.34 |
| 2002-04-26 | 177.56 |
| 2002-04-29 | 174.30 |
| 2002-04-30 | 177.43 |
| 2002-05-01 | 177.43 |
| 2002-05-02 | 182.14 |
| 2002-05-03 | 182.54 |
| 2002-05-06 | 177.35 |
| 2002-05-07 | 174.97 |
| 2002-05-08 | 178.28 |
| 2002-05-09 | 175.04 |
| 2002-05-10 | 174.68 |
| 2002-05-13 | 181.73 |
| 2002-05-14 | 183.12 |
| 2002-05-15 | 187.69 |
| 2002-05-16 | 185.70 |
| 2002-05-17 | 191.66 |
| 2002-05-20 | 195.19 |
| 2002-05-21 | 192.01 |
| 2002-05-22 | 196.59 |
| 2002-05-23 | 194.94 |
| 2002-05-24 | 195.98 |
| 2002-05-27 | . |
| 2002-05-28 | 195.86 |
| 2002-05-29 | 196.03 |
| 2002-05-30 | 196.38 |
| 2002-05-31 | 193.57 |
| 2002-06-03 | 195.66 |
| 2002-06-04 | 198.63 |
| 2002-06-05 | 201.80 |
| 2002-06-06 | 201.80 |
| 2002-06-07 | 202.82 |
| 2002-06-10 | 211.78 |
| 2002-06-11 | 215.76 |
| 2002-06-12 | 214.01 |
| 2002-06-13 | 214.01 |
| 2002-06-14 | 208.36 |
| 2002-06-17 | 208.92 |
| 2002-06-18 | 205.88 |
| 2002-06-19 | 196.49 |
| 2002-06-20 | 201.87 |
| 2002-06-21 | 202.77 |
| 2002-06-24 | 201.18 |
| 2002-06-25 | 201.69 |
| 2002-06-26 | 189.88 |
| 2002-06-27 | 190.40 |
| 2002-06-28 | 194.02 |
| 2002-07-01 | 194.30 |
| 2002-07-02 | 189.72 |
| 2002-07-03 | 189.14 |
| 2002-07-04 | . |
| 2002-07-05 | 201.76 |
| 2002-07-08 | 204.98 |
| 2002-07-09 | 209.16 |
| 2002-07-10 | 206.38 |
| 2002-07-11 | 202.47 |
| 2002-07-12 | 210.15 |
| 2002-07-15 | 207.67 |
| 2002-07-16 | 201.11 |
| 2002-07-17 | 201.11 |
| 2002-07-18 | 204.49 |
| 2002-07-19 | 201.81 |
| 2002-07-22 | 198.75 |
| 2002-07-23 | 196.66 |
| 2002-07-24 | 190.34 |
| 2002-07-25 | 187.21 |
| 2002-07-26 | 177.87 |
| 2002-07-29 | 171.04 |
| 2002-07-30 | 175.74 |
| 2002-07-31 | 177.77 |
| 2002-08-01 | 173.94 |
| 2002-08-02 | 173.23 |
| 2002-08-05 | 161.85 |
| 2002-08-06 | 157.88 |
| 2002-08-07 | 159.82 |
| 2002-08-08 | 160.33 |
| 2002-08-09 | 164.91 |
| 2002-08-12 | 163.70 |
| 2002-08-13 | 167.56 |
| 2002-08-14 | 171.93 |
| 2002-08-15 | 171.93 |
| 2002-08-16 | 173.97 |
| 2002-08-19 | 170.85 |
| 2002-08-20 | 177.05 |
| 2002-08-21 | 177.36 |
| 2002-08-22 | 174.34 |
| 2002-08-23 | 172.86 |
| 2002-08-26 | 172.03 |
| 2002-08-27 | 171.21 |
| 2002-08-28 | 169.24 |
| 2002-08-29 | 167.20 |
| 2002-08-30 | 167.54 |
| 2002-09-02 | . |
| 2002-09-03 | 173.84 |
| 2002-09-04 | 169.15 |
| 2002-09-05 | 172.09 |
| 2002-09-06 | 168.31 |
| 2002-09-09 | 165.15 |
| 2002-09-10 | 170.17 |
| 2002-09-11 | 173.57 |
| 2002-09-12 | 175.69 |
| 2002-09-13 | 171.38 |
| 2002-09-16 | 167.38 |
| 2002-09-17 | 173.63 |
| 2002-09-18 | 170.58 |
| 2002-09-19 | 169.42 |
| 2002-09-20 | 169.42 |
| 2002-09-23 | 157.00 |
| 2002-09-24 | 151.75 |
| 2002-09-25 | 145.25 |
| 2002-09-26 | 147.65 |
| 2002-09-27 | 150.10 |
| 2002-09-30 | 148.50 |
| 2002-10-01 | 150.97 |
| 2002-10-02 | 152.75 |
| 2002-10-03 | 152.75 |
| 2002-10-04 | 156.86 |
| 2002-10-07 | 148.29 |
| 2002-10-08 | 150.99 |
| 2002-10-09 | 147.46 |
| 2002-10-10 | 138.34 |
| 2002-10-11 | 139.29 |
| 2002-10-14 | 144.58 |
| 2002-10-15 | 145.59 |
| 2002-10-16 | 147.39 |
| 2002-10-17 | 149.55 |
| 2002-10-18 | 155.57 |
| 2002-10-21 | 153.43 |
| 2002-10-22 | 153.07 |
| 2002-10-23 | 159.12 |
| 2002-10-24 | 159.72 |
| 2002-10-25 | 158.26 |
| 2002-10-28 | 160.51 |
| 2002-10-29 | 159.15 |
| 2002-10-30 | 158.12 |
| 2002-10-31 | 160.05 |
| 2002-11-01 | 157.70 |
| 2002-11-04 | 161.85 |
| 2002-11-05 | 160.36 |
| 2002-11-06 | 164.57 |
| 2002-11-07 | 164.59 |
| 2002-11-08 | 166.62 |
| 2002-11-11 | 166.20 |
| 2002-11-12 | 164.81 |
| 2002-11-13 | 164.16 |
| 2002-11-14 | 161.59 |
| 2002-11-15 | 166.39 |
| 2002-11-18 | 168.87 |
| 2002-11-19 | 169.81 |
| 2002-11-20 | 168.19 |
| 2002-11-21 | 166.93 |
| 2002-11-22 | 167.65 |
| 2002-11-25 | 169.87 |
| 2002-11-26 | 169.03 |
| 2002-11-27 | 169.18 |
| 2002-11-28 | . |
| 2002-11-29 | 179.36 |
| 2002-12-02 | 181.05 |
| 2002-12-03 | 181.31 |
| 2002-12-04 | 177.89 |
| 2002-12-05 | 179.29 |
| 2002-12-06 | 179.73 |
| 2002-12-09 | 177.95 |
| 2002-12-10 | 174.91 |
| 2002-12-11 | 174.47 |
| 2002-12-12 | 180.57 |
| 2002-12-13 | 181.31 |
| 2002-12-16 | 179.61 |
| 2002-12-17 | 186.83 |
| 2002-12-18 | 187.00 |
| 2002-12-19 | 187.00 |
| 2002-12-20 | 188.92 |
| 2002-12-23 | 183.78 |
| 2002-12-24 | 180.30 |
| 2002-12-25 | . |
| 2002-12-26 | 177.45 |
| 2002-12-27 | 179.30 |
| 2002-12-30 | 171.85 |
| 2002-12-31 | 173.45 |
| 2003-01-01 | . |
| 2003-01-02 | 172.82 |
| 2003-01-03 | 178.70 |
| 2003-01-06 | 183.75 |
| 2003-01-07 | 180.98 |
| 2003-01-08 | 183.22 |
| 2003-01-09 | 181.40 |
| 2003-01-10 | 185.30 |
| 2003-01-13 | 194.14 |
| 2003-01-14 | 193.72 |
| 2003-01-15 | 193.12 |
| 2003-01-16 | 188.88 |
| 2003-01-17 | 186.91 |
| 2003-01-20 | . |
| 2003-01-21 | 184.78 |
| 2003-01-22 | 185.81 |
| 2003-01-23 | 189.73 |
| 2003-01-24 | 184.78 |
| 2003-01-27 | 180.00 |
| 2003-01-28 | 179.26 |
| 2003-01-29 | 175.94 |
| 2003-01-30 | 177.52 |
| 2003-01-31 | 178.45 |
| 2003-02-03 | 180.14 |
| 2003-02-04 | 180.73 |
| 2003-02-05 | 184.26 |
| 2003-02-06 | 182.67 |
| 2003-02-07 | 179.49 |
| 2003-02-10 | 180.66 |
| 2003-02-11 | 176.94 |
| 2003-02-12 | 178.84 |
| 2003-02-13 | 176.32 |
| 2003-02-14 | 171.42 |
| 2003-02-17 | . |
| 2003-02-18 | 172.63 |
| 2003-02-19 | 170.72 |
| 2003-02-20 | 166.14 |
| 2003-02-21 | 168.40 |
| 2003-02-24 | 171.61 |
| 2003-02-25 | 167.56 |
| 2003-02-26 | 166.10 |
| 2003-02-27 | 164.64 |
| 2003-02-28 | 162.53 |
| 2003-03-03 | 165.82 |
| 2003-03-04 | 158.18 |
| 2003-03-05 | 151.35 |
| 2003-03-06 | 149.31 |
| 2003-03-07 | 145.52 |
| 2003-03-10 | 142.13 |
| 2003-03-11 | 136.71 |
| 2003-03-12 | 134.34 |
| 2003-03-13 | 137.25 |
| 2003-03-14 | 140.83 |
| 2003-03-17 | 136.43 |
| 2003-03-18 | 140.65 |
| 2003-03-19 | 141.20 |
| 2003-03-20 | 148.20 |
| 2003-03-21 | 150.13 |
| 2003-03-24 | 148.93 |
| 2003-03-25 | 144.12 |
| 2003-03-26 | 145.44 |
| 2003-03-27 | 144.05 |
| 2003-03-28 | 144.32 |
| 2003-03-31 | 141.49 |
| 2003-04-01 | 140.09 |
| 2003-04-02 | 142.17 |
| 2003-04-03 | 143.01 |
| 2003-04-04 | 142.59 |
| 2003-04-07 | 149.26 |
| 2003-04-08 | 154.28 |
| 2003-04-09 | 150.92 |
| 2003-04-10 | 155.32 |
| 2003-04-11 | 154.46 |
| 2003-04-14 | 159.68 |
| 2003-04-15 | 164.81 |
| 2003-04-16 | 165.50 |
| 2003-04-17 | 167.49 |
| 2003-04-18 | . |
| 2003-04-21 | 165.57 |
| 2003-04-22 | 161.28 |
| 2003-04-23 | 159.28 |
| 2003-04-24 | 151.90 |
| 2003-04-25 | 144.75 |
| 2003-04-28 | 146.57 |
| 2003-04-29 | 155.80 |
| 2003-04-30 | 154.37 |
| 2003-05-01 | 154.34 |
| 2003-05-02 | 153.30 |
| 2003-05-05 | 153.32 |
| 2003-05-06 | 156.69 |
| 2003-05-07 | 164.71 |
| 2003-05-08 | 164.71 |
| 2003-05-09 | 163.88 |
| 2003-05-12 | 166.79 |
| 2003-05-13 | 163.43 |
| 2003-05-14 | 163.57 |
| 2003-05-15 | 167.38 |
| 2003-05-16 | 163.42 |
| 2003-05-19 | 162.67 |
| 2003-05-20 | 164.52 |
| 2003-05-21 | 163.22 |
| 2003-05-22 | 165.47 |
| 2003-05-23 | 166.50 |
| 2003-05-26 | . |
| 2003-05-27 | 163.74 |
| 2003-05-28 | 169.53 |
| 2003-05-29 | 170.91 |
| 2003-05-30 | 166.75 |
| 2003-06-02 | 170.98 |
| 2003-06-03 | 170.09 |
| 2003-06-04 | 173.49 |
| 2003-06-05 | 176.81 |
| 2003-06-06 | 176.81 |
| 2003-06-09 | 182.54 |
| 2003-06-10 | 181.33 |
| 2003-06-11 | 181.79 |
| 2003-06-12 | 183.09 |
| 2003-06-13 | 188.42 |
| 2003-06-16 | 185.45 |
| 2003-06-17 | 186.85 |
| 2003-06-18 | 187.45 |
| 2003-06-19 | 189.13 |
| 2003-06-20 | 187.81 |
| 2003-06-23 | 184.89 |
| 2003-06-24 | 180.64 |
| 2003-06-25 | 182.34 |
| 2003-06-26 | 187.29 |
| 2003-06-27 | 190.03 |
| 2003-06-30 | 187.90 |
| 2003-07-01 | 188.22 |
| 2003-07-02 | 188.75 |
| 2003-07-03 | 191.45 |
| 2003-07-04 | . |
| 2003-07-07 | 197.26 |
| 2003-07-08 | 203.06 |
| 2003-07-09 | 199.99 |
| 2003-07-10 | 196.10 |
| 2003-07-11 | 195.85 |
| 2003-07-14 | 197.45 |
| 2003-07-15 | 194.73 |
| 2003-07-16 | 195.66 |
| 2003-07-17 | 195.25 |
| 2003-07-18 | 191.59 |
| 2003-07-21 | 193.39 |
| 2003-07-22 | 196.79 |
| 2003-07-23 | 200.11 |
| 2003-07-24 | 202.35 |
| 2003-07-25 | 205.33 |
| 2003-07-28 | 209.14 |
| 2003-07-29 | 212.92 |
| 2003-07-30 | 207.29 |
| 2003-07-31 | 208.34 |
| 2003-08-01 | 212.43 |
| 2003-08-04 | 210.27 |
| 2003-08-05 | 208.26 |
| 2003-08-06 | 205.90 |
| 2003-08-07 | 204.52 |
| 2003-08-08 | 204.75 |
| 2003-08-11 | 207.99 |
| 2003-08-12 | 207.76 |
| 2003-08-13 | 211.72 |
| 2003-08-14 | 218.66 |
| 2003-08-15 | 218.66 |
| 2003-08-18 | 217.27 |
| 2003-08-19 | 220.83 |
| 2003-08-20 | 217.79 |
| 2003-08-21 | 220.70 |
| 2003-08-22 | 224.27 |
| 2003-08-25 | 227.59 |
| 2003-08-26 | 222.75 |
| 2003-08-27 | 222.68 |
| 2003-08-28 | 215.76 |
| 2003-08-29 | 213.91 |
| 2003-09-01 | . |
| 2003-09-02 | 218.87 |
| 2003-09-03 | 222.79 |
| 2003-09-04 | 227.12 |
| 2003-09-05 | 228.02 |
| 2003-09-08 | 227.00 |
| 2003-09-09 | 224.12 |
| 2003-09-10 | 224.12 |
| 2003-09-11 | 224.12 |
| 2003-09-12 | 224.12 |
| 2003-09-15 | 216.80 |
| 2003-09-16 | 218.42 |
| 2003-09-17 | 216.23 |
| 2003-09-18 | 215.41 |
| 2003-09-19 | 212.47 |
| 2003-09-22 | 203.64 |
| 2003-09-23 | 203.12 |
| 2003-09-24 | 203.51 |
| 2003-09-25 | 203.91 |
| 2003-09-26 | 200.72 |
| 2003-09-29 | 200.81 |
| 2003-09-30 | 203.66 |
| 2003-10-01 | 201.16 |
| 2003-10-02 | 207.73 |
| 2003-10-03 | 207.91 |
| 2003-10-06 | 210.60 |
| 2003-10-07 | 212.87 |
| 2003-10-08 | 211.96 |
| 2003-10-09 | 211.40 |
| 2003-10-10 | 215.19 |
| 2003-10-13 | 214.59 |
| 2003-10-14 | 215.40 |
| 2003-10-15 | 214.00 |
| 2003-10-16 | 215.35 |
| 2003-10-17 | 215.03 |
| 2003-10-20 | 217.68 |
| 2003-10-21 | 217.88 |
| 2003-10-22 | 218.81 |
| 2003-10-23 | 209.55 |
| 2003-10-24 | 207.66 |
| 2003-10-27 | 211.47 |
| 2003-10-28 | 211.72 |
| 2003-10-29 | 210.32 |
| 2003-10-30 | 212.75 |
| 2003-10-31 | 211.80 |
| 2003-11-03 | 213.95 |
| 2003-11-04 | 215.84 |
| 2003-11-05 | 221.13 |
| 2003-11-06 | 219.22 |
| 2003-11-07 | 221.54 |
| 2003-11-10 | 222.88 |
| 2003-11-11 | 221.50 |
| 2003-11-12 | 226.37 |
| 2003-11-13 | 231.74 |
| 2003-11-14 | 230.68 |
| 2003-11-17 | 223.72 |
| 2003-11-18 | 225.05 |
| 2003-11-19 | 218.28 |
| 2003-11-20 | 216.53 |
| 2003-11-21 | 212.93 |
| 2003-11-24 | 208.19 |
| 2003-11-25 | 211.67 |
| 2003-11-26 | 215.52 |
| 2003-11-27 | . |
| 2003-11-28 | 219.94 |
| 2003-12-01 | 225.17 |
| 2003-12-02 | 230.57 |
| 2003-12-03 | 229.77 |
| 2003-12-04 | 229.96 |
| 2003-12-05 | 222.92 |
| 2003-12-08 | 222.15 |
| 2003-12-09 | 226.10 |
| 2003-12-10 | 228.70 |
| 2003-12-11 | 225.73 |
| 2003-12-12 | 234.97 |
| 2003-12-15 | 241.66 |
| 2003-12-16 | 238.74 |
| 2003-12-17 | 234.14 |
| 2003-12-18 | 239.30 |
| 2003-12-19 | 242.32 |
| 2003-12-22 | 242.66 |
| 2003-12-23 | 242.78 |
| 2003-12-24 | 240.84 |
| 2003-12-25 | . |
| 2003-12-26 | 238.01 |
| 2003-12-29 | 246.32 |
| 2003-12-30 | 256.86 |
| 2003-12-31 | 258.12 |
| 2004-01-01 | . |
| 2004-01-02 | 262.66 |
| 2004-01-05 | 263.53 |
| 2004-01-06 | 267.66 |
| 2004-01-07 | 266.69 |
| 2004-01-08 | 263.86 |
| 2004-01-09 | 261.55 |
| 2004-01-12 | 266.71 |
| 2004-01-13 | 264.08 |
| 2004-01-14 | 265.48 |
| 2004-01-15 | 258.84 |
| 2004-01-16 | 256.76 |
| 2004-01-19 | . |
| 2004-01-20 | 263.66 |
| 2004-01-21 | 263.55 |
| 2004-01-22 | 263.55 |
| 2004-01-23 | 264.44 |
| 2004-01-26 | 266.43 |
| 2004-01-27 | 266.89 |
| 2004-01-28 | 268.96 |
| 2004-01-29 | 258.16 |
| 2004-01-30 | 255.88 |
| 2004-02-02 | 260.94 |
| 2004-02-03 | 254.00 |
| 2004-02-04 | 255.03 |
| 2004-02-05 | 260.26 |
| 2004-02-06 | 263.97 |
| 2004-02-09 | 268.83 |
| 2004-02-10 | 268.23 |
| 2004-02-11 | 269.22 |
| 2004-02-12 | 272.84 |
| 2004-02-13 | 274.79 |
| 2004-02-16 | . |
| 2004-02-17 | 274.36 |
| 2004-02-18 | 269.69 |
| 2004-02-19 | 268.76 |
| 2004-02-20 | 265.84 |
| 2004-02-23 | 263.54 |
| 2004-02-24 | 261.21 |
| 2004-02-25 | 262.59 |
| 2004-02-26 | 261.54 |
| 2004-02-27 | 273.19 |
| 2004-03-01 | 273.19 |
| 2004-03-02 | 284.94 |
| 2004-03-03 | 276.38 |
| 2004-03-04 | 277.84 |
| 2004-03-05 | 276.67 |
| 2004-03-08 | 273.89 |
| 2004-03-09 | 273.82 |
| 2004-03-10 | 265.18 |
| 2004-03-11 | 262.65 |
| 2004-03-12 | 253.43 |
| 2004-03-15 | 253.77 |
| 2004-03-16 | 253.86 |
| 2004-03-17 | 258.88 |
| 2004-03-18 | 258.06 |
| 2004-03-19 | 260.80 |
| 2004-03-22 | 253.15 |
| 2004-03-23 | 256.33 |
| 2004-03-24 | 256.58 |
| 2004-03-25 | 253.41 |
| 2004-03-26 | 253.48 |
| 2004-03-29 | 257.32 |
| 2004-03-30 | 261.33 |
| 2004-03-31 | 261.25 |
| 2004-04-01 | 263.75 |
| 2004-04-02 | 269.07 |
| 2004-04-05 | 269.07 |
| 2004-04-06 | 268.48 |
| 2004-04-07 | 273.81 |
| 2004-04-08 | 281.26 |
| 2004-04-09 | . |
| 2004-04-12 | 280.73 |
| 2004-04-13 | 274.22 |
| 2004-04-14 | 272.94 |
| 2004-04-15 | 273.89 |
| 2004-04-16 | 264.72 |
| 2004-04-19 | 267.31 |
| 2004-04-20 | 271.22 |
| 2004-04-21 | 271.05 |
| 2004-04-22 | 262.23 |
| 2004-04-23 | 263.10 |
| 2004-04-26 | 259.76 |
| 2004-04-27 | 256.41 |
| 2004-04-28 | 254.25 |
| 2004-04-29 | 235.89 |
| 2004-04-30 | 230.23 |
| 2004-05-03 | 222.06 |
| 2004-05-04 | 230.48 |
| 2004-05-05 | 231.18 |
| 2004-05-06 | 222.66 |
| 2004-05-07 | 221.22 |
| 2004-05-10 | 203.84 |
| 2004-05-11 | 202.57 |
| 2004-05-12 | 215.31 |
| 2004-05-13 | 207.60 |
| 2004-05-14 | 200.12 |
| 2004-05-17 | 192.46 |
| 2004-05-18 | 195.94 |
| 2004-05-19 | 211.41 |
| 2004-05-20 | 207.76 |
| 2004-05-21 | 212.56 |
| 2004-05-24 | 212.31 |
| 2004-05-25 | 209.33 |
| 2004-05-26 | 209.15 |
| 2004-05-27 | 215.82 |
| 2004-05-28 | 219.70 |
| 2004-05-31 | . |
| 2004-06-01 | 220.77 |
| 2004-06-02 | 216.46 |
| 2004-06-03 | 206.82 |
| 2004-06-04 | 210.36 |
| 2004-06-07 | 221.56 |
| 2004-06-08 | 220.77 |
| 2004-06-09 | 219.72 |
| 2004-06-10 | 213.19 |
| 2004-06-11 | . |
| 2004-06-14 | 202.05 |
| 2004-06-15 | 206.67 |
| 2004-06-16 | 211.87 |
| 2004-06-17 | 212.40 |
| 2004-06-18 | 207.14 |
| 2004-06-21 | 206.96 |
| 2004-06-22 | 205.41 |
| 2004-06-23 | 205.21 |
| 2004-06-24 | 216.52 |
| 2004-06-25 | 226.81 |
| 2004-06-28 | 222.66 |
| 2004-06-29 | 225.63 |
| 2004-06-30 | 227.43 |
| 2004-07-01 | 227.87 |
| 2004-07-02 | 221.74 |
| 2004-07-05 | . |
| 2004-07-06 | 227.63 |
| 2004-07-07 | 226.59 |
| 2004-07-08 | 226.53 |
| 2004-07-09 | 226.43 |
| 2004-07-12 | 230.24 |
| 2004-07-13 | 232.19 |
| 2004-07-14 | 228.82 |
| 2004-07-15 | 229.66 |
| 2004-07-16 | 235.16 |
| 2004-07-19 | 240.89 |
| 2004-07-20 | 236.24 |
| 2004-07-21 | 239.71 |
| 2004-07-22 | 233.38 |
| 2004-07-23 | 232.99 |
| 2004-07-26 | 234.10 |
| 2004-07-27 | 230.99 |
| 2004-07-28 | 234.09 |
| 2004-07-29 | 233.13 |
| 2004-07-30 | 236.64 |
| 2004-08-02 | 234.87 |
| 2004-08-03 | 233.19 |
| 2004-08-04 | 233.65 |
| 2004-08-05 | 238.65 |
| 2004-08-06 | 232.70 |
| 2004-08-09 | 238.59 |
| 2004-08-10 | 240.62 |
| 2004-08-11 | 244.56 |
| 2004-08-12 | 247.40 |
| 2004-08-13 | 246.23 |
| 2004-08-16 | 243.46 |
| 2004-08-17 | 246.13 |
| 2004-08-18 | 246.67 |
| 2004-08-19 | 250.21 |
| 2004-08-20 | 251.96 |
| 2004-08-23 | 249.12 |
| 2004-08-24 | 246.11 |
| 2004-08-25 | 247.56 |
| 2004-08-26 | 247.16 |
| 2004-08-27 | 248.38 |
| 2004-08-30 | 251.56 |
| 2004-08-31 | 255.54 |
| 2004-09-01 | 257.98 |
| 2004-09-02 | 257.57 |
| 2004-09-03 | 260.00 |
| 2004-09-06 | . |
| 2004-09-07 | 261.74 |
| 2004-09-08 | 264.69 |
| 2004-09-09 | 268.36 |
| 2004-09-10 | 278.06 |
| 2004-09-13 | 280.12 |
| 2004-09-14 | 273.71 |
| 2004-09-15 | 278.19 |
| 2004-09-16 | 281.75 |
| 2004-09-17 | 277.74 |
| 2004-09-20 | 279.52 |
| 2004-09-21 | 276.84 |
| 2004-09-22 | 270.49 |
| 2004-09-23 | 268.12 |
| 2004-09-24 | 267.68 |
| 2004-09-27 | 267.68 |
| 2004-09-28 | 267.68 |
| 2004-09-29 | 266.99 |
| 2004-09-30 | 267.25 |
| 2004-10-01 | 272.75 |
| 2004-10-04 | 279.30 |
| 2004-10-05 | 281.40 |
| 2004-10-06 | 285.13 |
| 2004-10-07 | 289.25 |
| 2004-10-08 | 287.40 |
| 2004-10-11 | 289.46 |
| 2004-10-12 | 286.79 |
| 2004-10-13 | 282.35 |
| 2004-10-14 | 274.70 |
| 2004-10-15 | 271.14 |
| 2004-10-18 | 274.24 |
| 2004-10-19 | 272.81 |
| 2004-10-20 | 265.75 |
| 2004-10-21 | 260.29 |
| 2004-10-22 | 263.08 |
| 2004-10-25 | 258.91 |
| 2004-10-26 | 262.14 |
| 2004-10-27 | 265.61 |
| 2004-10-28 | 274.54 |
| 2004-10-29 | 271.24 |
| 2004-11-01 | 268.90 |
| 2004-11-02 | 274.63 |
| 2004-11-03 | 278.83 |
| 2004-11-04 | 277.66 |
| 2004-11-05 | 282.10 |
| 2004-11-08 | 280.72 |
| 2004-11-09 | 281.17 |
| 2004-11-10 | 284.05 |
| 2004-11-11 | 284.76 |
| 2004-11-12 | 291.88 |
| 2004-11-15 | 300.46 |
| 2004-11-16 | 298.70 |
| 2004-11-17 | 304.08 |
| 2004-11-18 | 303.76 |
| 2004-11-19 | 299.17 |
| 2004-11-22 | 296.63 |
| 2004-11-23 | 303.44 |
| 2004-11-24 | 309.50 |
| 2004-11-25 | . |
| 2004-11-26 | 324.71 |
| 2004-11-29 | 331.52 |
| 2004-11-30 | 335.07 |
| 2004-12-01 | 336.37 |
| 2004-12-02 | 347.44 |
| 2004-12-03 | 341.99 |
| 2004-12-06 | 340.85 |
| 2004-12-07 | 327.06 |
| 2004-12-08 | 316.22 |
| 2004-12-09 | 317.60 |
| 2004-12-10 | 304.86 |
| 2004-12-13 | 305.58 |
| 2004-12-14 | 314.73 |
| 2004-12-15 | 316.71 |
| 2004-12-16 | 315.66 |
| 2004-12-17 | 313.40 |
| 2004-12-20 | 318.17 |
| 2004-12-21 | 320.35 |
| 2004-12-22 | 322.93 |
| 2004-12-23 | 324.57 |
| 2004-12-24 | . |
| 2004-12-27 | 326.11 |
| 2004-12-28 | 329.53 |
| 2004-12-29 | 329.43 |
| 2004-12-30 | 331.76 |
| 2004-12-31 | 333.78 |
| 2005-01-03 | 329.34 |
| 2005-01-04 | 326.43 |
| 2005-01-05 | 321.00 |
| 2005-01-06 | 314.27 |
| 2005-01-07 | 313.08 |
| 2005-01-10 | 313.02 |
| 2005-01-11 | 321.83 |
| 2005-01-12 | 317.13 |
| 2005-01-13 | 322.73 |
| 2005-01-14 | 325.17 |
| 2005-01-17 | . |
| 2005-01-18 | 335.83 |
| 2005-01-19 | 331.42 |
| 2005-01-20 | 329.71 |
| 2005-01-21 | 328.17 |
| 2005-01-24 | 330.18 |
| 2005-01-25 | 326.76 |
| 2005-01-26 | 330.56 |
| 2005-01-27 | 327.80 |
#2005-01-28| 331.32
#2005-01-31| 336.77
#2005-02-01| 332.88
#2005-02-02| 333.25
#2005-02-03| 342.19
#2005-02-04| 344.37
#2005-02-07| 344.67
#2005-02-08| 344.75
#2005-02-09| 344.75
#2005-02-10| 340.36
#2005-02-11| 341.76
#2005-02-14| 350.34
#2005-02-15| 350.23
#2005-02-16| 356.67
#2005-02-17| 363.81
#2005-02-18| 372.22
#2005-02-21| .
#2005-02-22| 380.32
#2005-02-23| 382.43
#2005-02-24| 394.07
#2005-02-25| 406.16
#2005-02-28| 419.25
#2005-03-01| 420.92
#2005-03-02| 408.87
#2005-03-03| 408.10
#2005-03-04| 411.45
#2005-03-07| 423.74
#2005-03-08| 416.15
#2005-03-09| 406.34
#2005-03-10| 401.29
#2005-03-11| 410.90
#2005-03-14| 409.45
#2005-03-15| 396.26
#2005-03-16| 397.09
#2005-03-17| 391.46
#2005-03-18| 388.18
#2005-03-21| 394.72
#2005-03-22| 392.88
#2005-03-23| 384.47
#2005-03-24| 371.68
#2005-03-25| .
#2005-03-28| 381.37
#2005-03-29| 369.66
#2005-03-30| 366.01
#2005-03-31| 374.87
#2005-04-01| 381.90
#2005-04-04| 377.74
#2005-04-05| 377.74
#2005-04-06| 375.03
#2005-04-07| 377.52
#2005-04-08| 377.84
#2005-04-11| 370.34
#2005-04-12| 366.40
#2005-04-13| 369.81
#2005-04-14| 354.24
#2005-04-15| 346.45
#2005-04-18| 340.31
#2005-04-19| 347.06
#2005-04-20| 351.11
#2005-04-21| 353.80
#2005-04-22| 355.46
#2005-04-25| 355.59
#2005-04-26| 358.37
#2005-04-27| 348.15
#2005-04-28| 341.73
#2005-04-29| 340.04
#2005-05-02| 343.40
#2005-05-03| 343.61
#2005-05-04| 352.70
#2005-05-05| 352.70
#2005-05-06| 356.59
#2005-05-09| 350.20
#2005-05-10| 349.77
#2005-05-11| 342.39
#2005-05-12| 342.25
#2005-05-13| 336.19
#2005-05-16| 327.84
#2005-05-17| 326.24
#2005-05-18| 330.08
#2005-05-19| 342.44
#2005-05-20| 343.45
#2005-05-23| 339.98
#2005-05-24| 339.76
#2005-05-25| 335.13
#2005-05-26| 332.36
#2005-05-27| 335.95
#2005-05-30| .
#2005-05-31| 338.13
#2005-06-01| 337.63
#2005-06-02| 341.59
#2005-06-03| 343.30
#2005-06-06| 343.30
#2005-06-07| 340.31
#2005-06-08| 339.91
#2005-06-09| 342.15
#2005-06-10| 338.78
#2005-06-13| 337.45
#2005-06-14| 340.44
#2005-06-15| 344.85
#2005-06-16| 348.07
#2005-06-17| 351.22
#2005-06-20| 348.23
#2005-06-21| 345.24
#2005-06-22| 347.58
#2005-06-23| 346.65
#2005-06-24| 341.29
#2005-06-27| 339.72
#2005-06-28| 337.35
#2005-06-29| 339.79
#2005-06-30| 339.84
#2005-07-01| 340.71
#2005-07-04| .
#2005-07-05| 337.11
#2005-07-06| 343.72
#2005-07-07| 343.34
#2005-07-08| 338.66
#2005-07-11| 350.44
#2005-07-12| 357.18
#2005-07-13| 359.29
#2005-07-14| 365.22
#2005-07-15| 359.09
#2005-07-18| 362.71
#2005-07-19| 361.26
#2005-07-20| 361.75
#2005-07-21| 367.73
#2005-07-22| 373.17
#2005-07-25| 376.46
#2005-07-26| 371.00
#2005-07-27| 367.91
#2005-07-28| 369.13
#2005-07-29| 374.43
#2005-08-01| 375.56
#2005-08-02| 381.32
#2005-08-03| 391.48
#2005-08-04| 399.32
#2005-08-05| 387.31
#2005-08-08| 386.79
#2005-08-09| 394.94
#2005-08-10| 395.11
#2005-08-11| 400.67
#2005-08-12| 406.53
#2005-08-15| 406.53
#2005-08-16| 401.05
#2005-08-17| 395.64
#2005-08-18| 384.98
#2005-08-19| 381.45
#2005-08-22| 390.31
#2005-08-23| 392.88
#2005-08-24| 383.32
#2005-08-25| 385.57
#2005-08-26| 380.00
#2005-08-29| 374.28
#2005-08-30| 381.68
#2005-08-31| 386.78
#2005-09-01| 398.04
#2005-09-02| 403.38
#2005-09-05| .
#2005-09-06| 405.91
#2005-09-07| 411.92
#2005-09-08| 411.32
#2005-09-09| 407.90
#2005-09-12| 405.26
#2005-09-13| 399.55
#2005-09-14| 403.30
#2005-09-15| 409.14
#2005-09-16| 416.30
#2005-09-19| 416.70
#2005-09-20| 427.59
#2005-09-21| 422.89
#2005-09-22| 421.71
#2005-09-23| 415.82
#2005-09-26| 427.76
#2005-09-27| 429.23
#2005-09-28| 438.82
#2005-09-29| 437.28
#2005-09-30| 429.34
#2005-10-03| 428.52
#2005-10-04| 435.93
#2005-10-05| 422.65
#2005-10-06| 410.84
#2005-10-07| 413.31
#2005-10-10| 423.19
#2005-10-11| 420.40
#2005-10-12| 413.74
#2005-10-13| 400.16
#2005-10-14| 399.45
#2005-10-17| 395.78
#2005-10-18| 401.59
#2005-10-19| 386.51
#2005-10-20| 393.56
#2005-10-21| 393.76
#2005-10-24| 400.43
#2005-10-25| 398.38
#2005-10-26| 397.86
#2005-10-27| 396.87
#2005-10-28| 388.09
#2005-10-31| 398.15
#2005-11-01| 406.83
#2005-11-02| 413.01
#2005-11-03| 413.20
#2005-11-04| 407.94
#2005-11-07| 405.56
#2005-11-08| 402.94
#2005-11-09| 410.64
#2005-11-10| 412.47
#2005-11-11| 416.86
#2005-11-14| 415.18
#2005-11-15| 412.79
#2005-11-16| 406.84
#2005-11-17| 408.81
#2005-11-18| 407.34
#2005-11-21| 408.82
#2005-11-22| 403.64
#2005-11-23| 406.64
#2005-11-24| .
#2005-11-25| 408.74
#2005-11-28| 408.85
#2005-11-29| 405.54
#2005-11-30| 409.14
#2005-12-01| 408.57
#2005-12-02| 405.09
#2005-12-05| 401.58
#2005-12-06| 397.96
#2005-12-07| 397.88
#2005-12-08| 395.96
#2005-12-09| 401.32
#2005-12-12| 407.76
#2005-12-13| 410.04
#2005-12-14| 411.40
#2005-12-15| 412.06
#2005-12-16| 406.25
#2005-12-19| 412.76
#2005-12-20| 412.87
#2005-12-21| 413.27
#2005-12-22| 417.00
#2005-12-23| 418.84
#2005-12-26| .
#2005-12-27| 420.63
#2005-12-28| 422.04
#2005-12-29| 426.23
#2005-12-30| 426.08
#2006-01-02| .
#2006-01-03| 432.12
#2006-01-04| 437.82
#2006-01-05| 445.08
#2006-01-06| 451.89
#2006-01-09| 459.91
#2006-01-10| 451.36
#2006-01-11| 453.52
#2006-01-12| 460.51
#2006-01-13| 456.16
#2006-01-16| .
#2006-01-17| 449.43
#2006-01-18| 440.54
#2006-01-19| 442.94
#2006-01-20| 430.57
#2006-01-23| 431.60
#2006-01-24| 441.04
#2006-01-25| 452.54
#2006-01-26| 459.38
#2006-01-27| 470.53
#2006-01-30| 470.53
#2006-01-31| 483.61
#2006-02-01| 481.06
#2006-02-02| 476.95
#2006-02-03| 471.52
#2006-02-06| 483.54
#2006-02-07| 476.40
#2006-02-08| 462.57
#2006-02-09| 458.52
#2006-02-10| 461.95
#2006-02-13| 449.97
#2006-02-14| 457.13
#2006-02-15| 454.15
#2006-02-16| 458.55
#2006-02-17| 465.00
#2006-02-20| .
#2006-02-21| 476.13
#2006-02-22| 474.87
#2006-02-23| 484.88
#2006-02-24| 494.52
#2006-02-27| 498.45
#2006-02-28| 487.23
#2006-03-01| 487.23
#2006-03-02| 485.91
#2006-03-03| 482.25
#2006-03-06| 490.65
#2006-03-07| 484.43
#2006-03-08| 474.55
#2006-03-09| 469.93
#2006-03-10| 480.37
#2006-03-13| 492.24
#2006-03-14| 484.39
#2006-03-15| 490.32
#2006-03-16| 496.31
#2006-03-17| 498.42
#2006-03-20| 503.21
#2006-03-21| 492.62
#2006-03-22| 481.71
#2006-03-23| 478.99
#2006-03-24| 482.68
#2006-03-27| 483.44
#2006-03-28| 488.73
#2006-03-29| 489.01
#2006-03-30| 498.01
#2006-03-31| 502.59
#2006-04-03| 501.50
#2006-04-04| 506.75
#2006-04-05| 504.13
#2006-04-06| 508.13
#2006-04-07| 508.45
#2006-04-10| 505.72
#2006-04-11| 506.70
#2006-04-12| 512.13
#2006-04-13| 532.62
#2006-04-14| .
#2006-04-17| 549.96
#2006-04-18| 549.13
#2006-04-19| 554.80
#2006-04-20| 544.25
#2006-04-21| 545.77
#2006-04-24| 549.67
#2006-04-25| 557.28
#2006-04-26| 569.90
#2006-04-27| 566.07
#2006-04-28| 544.03
#2006-05-01| 544.06
#2006-05-02| 562.65
#2006-05-03| 572.64
#2006-05-04| 557.50
#2006-05-05| 557.50
#2006-05-08| 566.37
#2006-05-09| 566.80
#2006-05-10| 578.17
#2006-05-11| 583.47
#2006-05-12| 575.78
#2006-05-15| 551.10
#2006-05-16| 517.88
#2006-05-17| 535.27
#2006-05-18| 521.38
#2006-05-19| 527.53
#2006-05-22| 512.91
#2006-05-23| 503.92
#2006-05-24| 499.70
#2006-05-25| 489.16
#2006-05-26| 500.78
#2006-05-29| .
#2006-05-30| 503.38
#2006-05-31| 503.43
#2006-06-01| 490.62
#2006-06-02| 492.66
#2006-06-05| 489.90
#2006-06-06| 489.92
#2006-06-07| 468.37
#2006-06-08| 448.24
#2006-06-09| 446.08
#2006-06-12| 448.15
#2006-06-13| 436.45
#2006-06-14| 443.36
#2006-06-15| 444.52
#2006-06-16| 464.94
#2006-06-19| 455.32
#2006-06-20| 447.17
#2006-06-21| 449.78
#2006-06-22| 457.54
#2006-06-23| 453.78
#2006-06-26| 461.85
#2006-06-27| 472.49
#2006-06-28| 473.01
#2006-06-29| 481.22
#2006-06-30| 498.75
#2006-07-03| 497.11
#2006-07-04| .
#2006-07-05| 493.14
#2006-07-06| 484.08
#2006-07-07| 485.44
#2006-07-10| 493.58
#2006-07-11| 489.91
#2006-07-12| 487.34
#2006-07-13| 483.39
#2006-07-14| 469.65
#2006-07-17| 469.65
#2006-07-18| 458.53
#2006-07-19| 455.41
#2006-07-20| 472.80
#2006-07-21| 471.61
#2006-07-24| 463.14
#2006-07-25| 463.94
#2006-07-26| 465.33
#2006-07-27| 467.55
#2006-07-28| 467.31
#2006-07-31| 469.36
#2006-08-01| 469.40
#2006-08-02| 468.95
#2006-08-03| 467.63
#2006-08-04| 474.31
#2006-08-07| 471.09
#2006-08-08| 475.50
#2006-08-09| 478.54
#2006-08-10| 473.22
#2006-08-11| 468.39
#2006-08-14| 467.18
#2006-08-15| 467.21
#2006-08-16| 469.64
#2006-08-17| 473.45
#2006-08-18| 474.95
#2006-08-21| 473.59
#2006-08-22| 479.63
#2006-08-23| 482.94
#2006-08-24| 482.61
#2006-08-25| 485.45
#2006-08-28| 486.06
#2006-08-29| 492.36
#2006-08-30| 489.17
#2006-08-31| 491.12
#2006-09-01| 489.90
#2006-09-04| .
#2006-09-05| 491.28
#2006-09-06| 495.14
#2006-09-07| 494.92
#2006-09-08| 492.25
#2006-09-11| 485.72
#2006-09-12| 478.62
#2006-09-13| 479.77
#2006-09-14| 488.96
#2006-09-15| 489.11
#2006-09-18| 495.52
#2006-09-19| 499.94
#2006-09-20| 499.69
#2006-09-21| 506.64
#2006-09-22| 502.04
#2006-09-25| 506.29
#2006-09-26| 500.99
#2006-09-27| 507.84
#2006-09-28| 511.64
#2006-09-29| 511.52
#2006-10-02| 509.15
#2006-10-03| 509.17
#2006-10-04| 499.56
#2006-10-05| 499.40
#2006-10-06| 499.58
#2006-10-09| 485.13
#2006-10-10| 496.41
#2006-10-11| 500.07
#2006-10-12| 505.63
#2006-10-13| 522.21
#2006-10-16| 528.34
#2006-10-17| 527.38
#2006-10-18| 528.91
#2006-10-19| 524.22
#2006-10-20| 530.64
#2006-10-23| 530.65
#2006-10-24| 532.37
#2006-10-25| 543.44
#2006-10-26| 545.33
#2006-10-27| 545.79
#2006-10-30| 541.42
#2006-10-31| 539.35
#2006-11-01| 547.14
#2006-11-02| 551.14
#2006-11-03| 560.20
#2006-11-06| 554.76
#2006-11-07| 566.27
#2006-11-08| 565.39
#2006-11-09| 563.22
#2006-11-10| 568.01
#2006-11-13| 566.97
#2006-11-14| 567.37
#2006-11-15| 561.19
#2006-11-16| 567.75
#2006-11-17| 564.71
#2006-11-20| 569.57
#2006-11-21| 575.77
#2006-11-22| 584.65
#2006-11-23| .
#2006-11-24| 589.11
#2006-11-27| 593.42
#2006-11-28| 589.96
#2006-11-29| 594.88
#2006-11-30| 601.37
#2006-12-01| 609.76
#2006-12-04| 600.45
#2006-12-05| 603.38
#2006-12-06| 608.94
#2006-12-07| 604.18
#2006-12-08| 596.28
#2006-12-11| 596.08
#2006-12-12| 600.04
#2006-12-13| 597.78
#2006-12-14| 617.62
#2006-12-15| 624.75
#2006-12-18| 631.83
#2006-12-19| 615.26
#2006-12-20| 630.33
#2006-12-21| 627.83
#2006-12-22| 620.35
#2006-12-25| .
#2006-12-26| 624.01
#2006-12-27| 624.58
#2006-12-28| 630.00
#2006-12-29| 629.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 614.62
#2007-01-04| 601.97
#2007-01-05| 602.54
#2007-01-08| 593.70
#2007-01-09| 591.34
#2007-01-10| 582.63
#2007-01-11| 588.77
#2007-01-12| 604.22
#2007-01-15| .
#2007-01-16| 605.43
#2007-01-17| 601.57
#2007-01-18| 609.92
#2007-01-19| 600.25
#2007-01-22| 603.64
#2007-01-23| 607.11
#2007-01-24| 634.22
#2007-01-25| 629.72
#2007-01-26| 620.93
#2007-01-29| 627.90
#2007-01-30| 632.37
#2007-01-31| 632.73
#2007-02-01| 652.07
#2007-02-02| 657.94
#2007-02-05| 652.08
#2007-02-06| 671.82
#2007-02-07| 674.31
#2007-02-08| 666.26
#2007-02-09| 671.21
#2007-02-12| 668.10
#2007-02-13| 667.52
#2007-02-14| 678.47
#2007-02-15| 688.94
#2007-02-16| 693.24
#2007-02-19| .
#2007-02-20| 701.06
#2007-02-21| 694.56
#2007-02-22| 707.20
#2007-02-23| 705.33
#2007-02-26| 705.52
#2007-02-27| 699.60
#2007-02-28| 670.25
#2007-03-01| 670.25
#2007-03-02| 683.06
#2007-03-05| 632.90
#2007-03-06| 661.98
#2007-03-07| 673.66
#2007-03-08| 687.73
#2007-03-09| 697.74
#2007-03-12| 714.18
#2007-03-13| 712.05
#2007-03-14| 692.21
#2007-03-15| 721.25
#2007-03-16| 716.71
#2007-03-19| 714.34
#2007-03-20| 706.07
#2007-03-21| 711.73
#2007-03-22| 719.65
#2007-03-23| 724.02
#2007-03-26| 719.69
#2007-03-27| 726.51
#2007-03-28| 722.01
#2007-03-29| 738.28
#2007-03-30| 745.45
#2007-04-02| 745.97
#2007-04-03| 748.63
#2007-04-04| 758.42
#2007-04-05| 751.85
#2007-04-06| .
#2007-04-09| 766.15
#2007-04-10| 760.79
#2007-04-11| 761.68
#2007-04-12| 764.70
#2007-04-13| 762.59
#2007-04-16| 766.78
#2007-04-17| 758.26
#2007-04-18| 764.04
#2007-04-19| 743.14
#2007-04-20| 768.00
#2007-04-23| 788.57
#2007-04-24| 811.06
#2007-04-25| 806.12
#2007-04-26| 807.31
#2007-04-27| 796.77
#2007-04-30| 796.84
#2007-05-01| 795.99
#2007-05-02| 799.47
#2007-05-03| 805.96
#2007-05-04| 811.19
#2007-05-07| 824.76
#2007-05-08| 833.97
#2007-05-09| 842.62
#2007-05-10| 861.59
#2007-05-11| 869.99
#2007-05-14| 867.50
#2007-05-15| 853.52
#2007-05-16| 846.66
#2007-05-17| 852.73
#2007-05-18| 838.89
#2007-05-21| 853.12
#2007-05-22| 872.98
#2007-05-23| 879.24
#2007-05-24| 879.24
#2007-05-25| 875.01
#2007-05-28| .
#2007-05-29| 899.04
#2007-05-30| 892.01
#2007-05-31| 926.19
#2007-06-01| 937.95
#2007-06-04| 962.45
#2007-06-05| 962.22
#2007-06-06| 963.00
#2007-06-07| 959.94
#2007-06-08| 938.63
#2007-06-11| 942.07
#2007-06-12| 934.64
#2007-06-13| 932.69
#2007-06-14| 976.78
#2007-06-15| 983.77
#2007-06-18| 992.38
#2007-06-19| 995.09
#2007-06-20| 981.50
#2007-06-21| 962.52
#2007-06-22| 951.29
#2007-06-25| 937.87
#2007-06-26| 924.66
#2007-06-27| 914.50
#2007-06-28| 931.70
#2007-06-29| 939.51
#2007-07-02| 965.75
#2007-07-03| 989.58
#2007-07-04| .
#2007-07-05|1008.81
#2007-07-06|1032.47
#2007-07-09|1050.51
#2007-07-10|1047.11
#2007-07-11|1053.77
#2007-07-12|1090.44
#2007-07-13|1164.64
#2007-07-16|1158.57
#2007-07-17|1158.82
#2007-07-18|1116.78
#2007-07-19|1132.83
#2007-07-20|1165.81
#2007-07-23|1181.45
#2007-07-24|1190.20
#2007-07-25|1194.92
#2007-07-26|1145.12
#2007-07-27|1090.97
#2007-07-30|1110.18
#2007-07-31|1132.71
#2007-08-01|1082.08
#2007-08-02|1086.75
#2007-08-03|1109.74
#2007-08-06|1082.05
#2007-08-07|1080.76
#2007-08-08|1098.56
#2007-08-09|1108.12
#2007-08-10|1035.37
#2007-08-13|1065.30
#2007-08-14|1044.95
#2007-08-15|1044.89
#2007-08-16| 960.44
#2007-08-17| 895.39
#2007-08-20| 967.27
#2007-08-21| 980.77
#2007-08-22|1006.98
#2007-08-23|1055.96
#2007-08-24|1047.14
#2007-08-27|1089.43
#2007-08-28|1120.41
#2007-08-29|1136.78
#2007-08-30|1146.80
#2007-08-31|1174.10
#2007-09-03| .
#2007-09-04|1179.89
#2007-09-05|1162.28
#2007-09-06|1202.12
#2007-09-07|1194.79
#2007-09-10|1149.02
#2007-09-11|1192.39
#2007-09-12|1155.17
#2007-09-13|1197.20
#2007-09-14|1241.02
#2007-09-17|1247.41
#2007-09-18|1227.05
#2007-09-19|1300.04
#2007-09-20|1329.66
#2007-09-21|1343.22
#2007-09-24|1343.22
#2007-09-25|1343.30
#2007-09-26|1343.22
#2007-09-27|1337.42
#2007-09-28|1348.20
#2007-10-01|1367.49
#2007-10-02|1484.75
#2007-10-03|1484.75
#2007-10-04|1416.04
#2007-10-05|1399.94
#2007-10-08|1410.55
#2007-10-09|1418.07
#2007-10-10|1421.65
#2007-10-11|1431.48
#2007-10-12|1387.94
#2007-10-15|1407.97
#2007-10-16|1390.81
#2007-10-17|1335.29
#2007-10-18|1341.72
#2007-10-19|1318.60
#2007-10-22|1261.24
#2007-10-23|1300.49
#2007-10-24|1316.68
#2007-10-25|1355.63
#2007-10-26|1384.99
#2007-10-29|1429.11
#2007-10-30|1416.45
#2007-10-31|1397.22
#2007-11-01|1367.99
#2007-11-02|1338.36
#2007-11-05|1336.55
#2007-11-06|1367.00
#2007-11-07|1339.82
#2007-11-08|1282.39
#2007-11-09|1286.50
#2007-11-12|1228.32
#2007-11-13|1231.58
#2007-11-14|1275.51
#2007-11-15|1229.97
#2007-11-16|1215.78
#2007-11-19|1189.76
#2007-11-20|1187.36
#2007-11-21|1148.92
#2007-11-22| .
#2007-11-23|1102.96
#2007-11-26|1172.45
#2007-11-27|1174.43
#2007-11-28|1139.48
#2007-11-29|1166.94
#2007-11-30|1214.26
#2007-12-03|1203.46
#2007-12-04|1219.44
#2007-12-05|1232.67
#2007-12-06|1263.39
#2007-12-07|1254.96
#2007-12-10|1223.77
#2007-12-11|1238.44
#2007-12-12|1232.09
#2007-12-13|1218.23
#2007-12-14|1182.86
#2007-12-17|1146.71
#2007-12-18|1137.48
#2007-12-19|1137.42
#2007-12-20|1107.47
#2007-12-21|1116.44
#2007-12-24|1139.57
#2007-12-25| .
#2007-12-26|1138.58
#2007-12-27|1162.03
#2007-12-28|1158.67
#2007-12-31|1158.67
#2008-01-01| .
#2008-01-02|1129.62
#2008-01-03|1125.01
#2008-01-04|1143.58
#2008-01-07|1111.80
#2008-01-08|1105.94
#2008-01-09|1118.51
#2008-01-10|1114.66
#2008-01-11|1088.73
#2008-01-14|1089.40
#2008-01-15|1097.08
#2008-01-16|1046.95
#2008-01-17|1022.68
#2008-01-18|1010.59
#2008-01-21| .
#2008-01-22| 924.85
#2008-01-23| 953.17
#2008-01-24| 975.06
#2008-01-25|1021.37
#2008-01-28| 974.00
#2008-01-29| 993.69
#2008-01-30| 967.29
#2008-01-31| 994.91
#2008-02-01|1009.06
#2008-02-04|1055.39
#2008-02-05|1038.39
#2008-02-06|1038.39
#2008-02-07|1038.39
#2008-02-08|1038.39
#2008-02-11| 997.17
#2008-02-12|1012.39
#2008-02-13|1005.46
#2008-02-14|1053.57
#2008-02-15|1057.63
#2008-02-18| .
#2008-02-19|1070.95
#2008-02-20|1044.48
#2008-02-21|1045.28
#2008-02-22|1023.50
#2008-02-25|1057.30
#2008-02-26|1096.79
#2008-02-27|1111.01
#2008-02-28|1122.61
#2008-02-29|1102.65
#2008-03-03|1061.27
#2008-03-04|1068.57
#2008-03-05|1059.95
#2008-03-06|1070.77
#2008-03-07|1046.03
#2008-03-10|1012.39
#2008-03-11| 988.50
#2008-03-12| 999.58
#2008-03-13| 946.08
#2008-03-14| 903.75
#2008-03-17| 860.12
#2008-03-18| 892.84
#2008-03-19| 926.57
#2008-03-20| 908.16
#2008-03-21| .
#2008-03-24| 941.30
#2008-03-25| 983.29
#2008-03-26| 975.49
#2008-03-27| 966.04
#2008-03-28| 963.07
#2008-03-31| 968.80
#2008-04-01| 955.34
#2008-04-02| 974.58
#2008-04-03|1016.18
#2008-04-04|1031.66
#2008-04-07|1037.38
#2008-04-08|1020.35
#2008-04-09|1020.35
#2008-04-10|1013.07
#2008-04-11|1014.57
#2008-04-14| 959.82
#2008-04-15| 944.87
#2008-04-16| 958.84
#2008-04-17| 963.01
#2008-04-18| 966.98
#2008-04-21| 996.00
#2008-04-22| 988.58
#2008-04-23|1035.41
#2008-04-24|1029.38
#2008-04-25|1026.42
#2008-04-28|1017.47
#2008-04-29|1012.02
#2008-04-30|1018.35
#2008-05-01|1018.35
#2008-05-02|1015.22
#2008-05-05|1015.22
#2008-05-06|1036.16
#2008-05-07|1026.88
#2008-05-08|1020.59
#2008-05-09|1029.75
#2008-05-12|1029.75
#2008-05-13|1057.54
#2008-05-14|1061.65
#2008-05-15|1102.89
#2008-05-16|1113.64
#2008-05-19|1111.50
#2008-05-20|1105.89
#2008-05-21|1070.54
#2008-05-22|1059.66
#2008-05-23|1055.59
#2008-05-26| .
#2008-05-27|1062.61
#2008-05-28|1045.02
#2008-05-29|1076.53
#2008-05-30|1067.15
#2008-06-02|1089.82
#2008-06-03|1102.27
#2008-06-04|1118.20
#2008-06-05|1104.68
#2008-06-06|1104.68
#2008-06-09|1098.62
#2008-06-10|1092.76
#2008-06-11|1091.01
#2008-06-12|1038.57
#2008-06-13|1025.98
#2008-06-16|1040.82
#2008-06-17|1053.55
#2008-06-18|1058.76
#2008-06-19|1054.20
#2008-06-20|1056.47
#2008-06-23|1023.53
#2008-06-24|1018.12
#2008-06-25|1019.44
#2008-06-26|1025.52
#2008-06-27|1006.16
#2008-06-30|1012.61
#2008-07-01|1009.57
#2008-07-02| 973.92
#2008-07-03| 917.57
#2008-07-04| .
#2008-07-07| 908.97
#2008-07-08| 900.52
#2008-07-09| 926.62
#2008-07-10| 964.29
#2008-07-11| 991.51
#2008-07-14| 998.05
#2008-07-15| 963.73
#2008-07-16| 971.81
#2008-07-17| 971.79
#2008-07-18| 940.67
#2008-07-21| 967.06
#2008-07-22| 967.71
#2008-07-23| 990.85
#2008-07-24|1014.98
#2008-07-25| 987.68
#2008-07-28| 999.97
#2008-07-29| 986.39
#2008-07-30|1012.99
#2008-07-31|1035.39
#2008-08-01|1014.42
#2008-08-04| 984.23
#2008-08-05| 940.25
#2008-08-06| 961.57
#2008-08-07| 954.23
#2008-08-08| 949.79
#2008-08-11| 914.91
#2008-08-12| 906.39
#2008-08-13| 893.73
#2008-08-14| 912.83
#2008-08-15| 912.83
#2008-08-18| 897.68
#2008-08-19| 880.72
#2008-08-20| 887.79
#2008-08-21| 876.89
#2008-08-22| 865.08
#2008-08-25| 843.27
#2008-08-26| 825.71
#2008-08-27| 836.36
#2008-08-28| 826.99
#2008-08-29| 829.82
#2008-09-01| .
#2008-09-02| 781.24
#2008-09-03| 773.26
#2008-09-04| 765.63
#2008-09-05| 746.82
#2008-09-08| 810.65
#2008-09-09| 774.98
#2008-09-10| 771.06
#2008-09-11| 753.11
#2008-09-12| 783.26
#2008-09-15| 783.26
#2008-09-16| 697.47
#2008-09-17| 751.23
#2008-09-18| 721.04
#2008-09-19| 780.22
#2008-09-22| 794.13
#2008-09-23| 801.55
#2008-09-24| 797.82
#2008-09-25| 795.49
#2008-09-26| 781.31
#2008-09-29| 747.86
#2008-09-30| 725.85
#2008-10-01| 730.11
#2008-10-02| 677.25
#2008-10-03| 677.25
#2008-10-06| 608.06
#2008-10-07| 581.90
#2008-10-08| 512.89
#2008-10-09| 524.74
#2008-10-10| 538.83
#2008-10-13| 597.11
#2008-10-14| 638.54
#2008-10-15| 586.72
#2008-10-16| 458.75
#2008-10-17| 464.83
#2008-10-20| 496.68
#2008-10-21| 483.61
#2008-10-22| 430.96
#2008-10-23| 383.89
#2008-10-24| 334.45
#2008-10-27| 341.40
#2008-10-28| 375.62
#2008-10-29| 385.23
#2008-10-30| 504.52
#2008-10-31| 512.53
#2008-11-03| 533.60
#2008-11-04| 511.78
#2008-11-05| 537.65
#2008-11-06| 459.48
#2008-11-07| 478.58
#2008-11-10| 518.06
#2008-11-11| 499.06
#2008-11-12| 482.29
#2008-11-13| 442.27
#2008-11-14| 437.90
#2008-11-17| 426.92
#2008-11-18| 398.15
#2008-11-19| 385.84
#2008-11-20| 346.17
#2008-11-21| 377.17
#2008-11-24| 363.19
#2008-11-25| 383.09
#2008-11-26| 405.72
#2008-11-27| .
#2008-11-28| 428.47
#2008-12-01| 428.61
#2008-12-02| 400.73
#2008-12-03| 398.85
#2008-12-04| 401.81
#2008-12-05| 419.18
#2008-12-08| 457.44
#2008-12-09| 468.46
#2008-12-10| 506.01
#2008-12-11| 517.54
#2008-12-12| 488.64
#2008-12-15| 518.13
#2008-12-16| 523.61
#2008-12-17| 540.66
#2008-12-18| 555.34
#2008-12-19| 550.42
#2008-12-22| 548.20
#2008-12-23| 518.56
#2008-12-24| 529.35
#2008-12-25| .
#2008-12-26| 531.48
#2008-12-29| 554.49
#2008-12-30| 560.82
#2008-12-31| 560.82
#2009-01-01| .
#2009-01-02| 553.96
#2009-01-05| 568.46
#2009-01-06| 576.69
#2009-01-07| 610.82
#2009-01-08| 573.48
#2009-01-09| 552.33
#2009-01-12| 531.13
#2009-01-13| 531.41
#2009-01-14| 539.42
#2009-01-15| 491.26
#2009-01-16| 510.85
#2009-01-19| .
#2009-01-20| 501.02
#2009-01-21| 487.95
#2009-01-22| 493.63
#2009-01-23| 475.97
#2009-01-26| 475.97
#2009-01-27| 475.97
#2009-01-28| 509.20
#2009-01-29| 513.47
#2009-01-30| 506.11
#2009-02-02| 500.38
#2009-02-03| 506.46
#2009-02-04| 529.50
#2009-02-05| 527.83
#2009-02-06| 548.20
#2009-02-09| 543.94
#2009-02-10| 541.03
#2009-02-11| 530.37
#2009-02-12| 517.96
#2009-02-13| 526.53
#2009-02-16| .
#2009-02-17| 479.77
#2009-02-18| 465.22
#2009-02-19| 459.17
#2009-02-20| 435.79
#2009-02-23| 454.89
#2009-02-24| 424.59
#2009-02-25| 425.76
#2009-02-26| 419.53
#2009-02-27| 418.10
#2009-03-02| 387.33
#2009-03-03| 396.44
#2009-03-04| 410.29
#2009-03-05| 411.19
#2009-03-06| 412.45
#2009-03-09| 419.64
#2009-03-10| 440.71
#2009-03-11| 468.24
#2009-03-12| 460.52
#2009-03-13| 463.28
#2009-03-16| 473.79
#2009-03-17| 499.46
#2009-03-18| 489.51
#2009-03-19| 489.10
#2009-03-20| 497.08
#2009-03-23| 520.07
#2009-03-24| 537.60
#2009-03-25| 548.32
#2009-03-26| 563.33
#2009-03-27| 558.71
#2009-03-30| 524.85
#2009-03-31| 527.67
#2009-04-01| 541.18
#2009-04-02| 572.05
#2009-04-03| 574.71
#2009-04-06| 592.16
#2009-04-07| 584.17
#2009-04-08| 553.66
#2009-04-09| 580.76
#2009-04-10| .
#2009-04-13| 586.68
#2009-04-14| 592.16
#2009-04-15| 594.78
#2009-04-16| 617.27
#2009-04-17| 618.21
#2009-04-20| 640.11
#2009-04-21| 628.00
#2009-04-22| 629.17
#2009-04-23| 630.53
#2009-04-24| 629.02
#2009-04-27| 627.70
#2009-04-28| 594.84
#2009-04-29| 621.55
#2009-04-30| 666.35
#2009-05-01| 666.35
#2009-05-04| 681.59
#2009-05-05| 681.59
#2009-05-06| 690.67
#2009-05-07| 712.56
#2009-05-08| 724.94
#2009-05-11| 726.23
#2009-05-12| 713.76
#2009-05-13| 717.68
#2009-05-14| 678.39
#2009-05-15| 687.15
#2009-05-18| 681.08
#2009-05-19| 711.84
#2009-05-20| 710.56
#2009-05-21| 699.93
#2009-05-22| 693.72
#2009-05-25| .
#2009-05-26| 681.79
#2009-05-27| 680.93
#2009-05-28| 698.24
#2009-05-29| 712.19
#2009-06-01| 729.09
#2009-06-02| 731.51
#2009-06-03| 731.49
#2009-06-04| 696.18
#2009-06-05| 707.16
#2009-06-08| 704.37
#2009-06-09| 682.72
#2009-06-10| 712.08
#2009-06-11| 715.60
#2009-06-12| 732.38
#2009-06-15| 721.00
#2009-06-16| 716.64
#2009-06-17| 703.52
#2009-06-18| 688.44
#2009-06-19| 692.64
#2009-06-22| 695.05
#2009-06-23| 660.52
#2009-06-24| 666.62
#2009-06-25| 680.08
#2009-06-26| 685.48
#2009-06-29| 687.80
#2009-06-30| 694.10
#2009-07-01| 702.17
#2009-07-02| 705.25
#2009-07-03| .
#2009-07-06| 710.00
#2009-07-07| 704.15
#2009-07-08| 693.70
#2009-07-09| 701.38
#2009-07-10| 703.03
#2009-07-13| 669.73
#2009-07-14| 686.20
#2009-07-15| 702.18
#2009-07-16| 716.13
#2009-07-17| 726.01
#2009-07-20| 741.62
#2009-07-21| 747.35
#2009-07-22| 759.62
#2009-07-23| 759.50
#2009-07-24| 771.51
#2009-07-27| 775.74
#2009-07-28| 771.31
#2009-07-29| 760.45
#2009-07-30| 777.90
#2009-07-31| 817.48
#2009-08-03| 823.40
#2009-08-04| 832.97
#2009-08-05| 816.58
#2009-08-06| 823.26
#2009-08-07| 832.94
#2009-08-10| 829.74
#2009-08-11| 824.67
#2009-08-12| 808.42
#2009-08-13| 807.78
#2009-08-14| 816.77
#2009-08-17| 779.12
#2009-08-18| 785.52
#2009-08-19| 776.04
#2009-08-20| 802.08
#2009-08-21| 805.88
#2009-08-24| 823.68
#2009-08-25| 811.07
#2009-08-26| 821.18
#2009-08-27| 814.32
#2009-08-28| 820.30
#2009-08-31| 807.35
#2009-09-01| 819.17
#2009-09-02| 802.96
#2009-09-03| 809.22
#2009-09-04| 810.12
#2009-09-07| .
#2009-09-08| 830.13
#2009-09-09| 843.64
#2009-09-10| 862.40
#2009-09-11| 870.27
#2009-09-14| 864.91
#2009-09-15| 896.52
#2009-09-16| 922.59
#2009-09-17| 933.85
#2009-09-18| 926.09
#2009-09-21| 925.47
#2009-09-22| 941.63
#2009-09-23| 945.58
#2009-09-24| 931.30
#2009-09-25| 931.74
#2009-09-28| 908.69
#2009-09-29| 909.44
#2009-09-30| 902.75
#2009-10-01| 893.92
#2009-10-02| 893.92
#2009-10-05| 876.20
#2009-10-06| 874.14
#2009-10-07| 885.19
#2009-10-08| 897.61
#2009-10-09| 922.59
#2009-10-12| 908.83
#2009-10-13| 898.87
#2009-10-14| 932.36
#2009-10-15| 957.53
#2009-10-16| 949.49
#2009-10-19| 950.53
#2009-10-20| 956.15
#2009-10-21| 947.52
#2009-10-22| 923.83
#2009-10-23| 937.57
#2009-10-26| 955.55
#2009-10-27| 943.33
#2009-10-28| 899.26
#2009-10-29| 866.78
#2009-10-30| 883.99
#2009-11-02| 868.37
#2009-11-03| 860.71
#2009-11-04| 884.04
#2009-11-05| 868.49
#2009-11-06| 905.30
#2009-11-09| 921.59
#2009-11-10| 926.85
#2009-11-11| 932.83
#2009-11-12| 921.76
#2009-11-13| 931.41
#2009-11-16| 948.51
#2009-11-17| 951.10
#2009-11-18| 962.94
#2009-11-19| 969.01
#2009-11-20| 960.98
#2009-11-23| 962.03
#2009-11-24| 960.89
#2009-11-25| 972.33
#2009-11-26| .
#2009-11-27| 921.74
#2009-11-30| 949.49
#2009-12-01| 968.15
#2009-12-02| 992.94
#2009-12-03| 999.53
#2009-12-04|1001.35
#2009-12-07| 999.93
#2009-12-08| 989.23
#2009-12-09| 976.27
#2009-12-10| 987.09
#2009-12-11|1011.60
#2009-12-14|1031.24
#2009-12-15|1027.61
#2009-12-16|1017.09
#2009-12-17| 996.33
#2009-12-18|1003.88
#2009-12-21| 991.14
#2009-12-22|1001.51
#2009-12-23|1011.67
#2009-12-24|1030.18
#2009-12-25| .
#2009-12-28|1033.90
#2009-12-29|1036.85
#2009-12-30|1051.54
#2009-12-31|1051.54
#2010-01-01| .
#2010-01-04|1057.97
#2010-01-05|1076.09
#2010-01-06|1081.11
#2010-01-07|1069.18
#2010-01-08|1080.15
#2010-01-11|1105.42
#2010-01-12|1105.90
#2010-01-13|1066.12
#2010-01-14|1074.83
#2010-01-15|1074.12
#2010-01-18| .
#2010-01-19|1085.39
#2010-01-20|1088.05
#2010-01-21|1078.47
#2010-01-22|1030.39
#2010-01-25|1022.17
#2010-01-26| 982.71
#2010-01-27| 966.21
#2010-01-28| 982.80
#2010-01-29| 936.96
#2010-02-01| 927.58
#2010-02-02| 944.99
#2010-02-03| 977.55
#2010-02-04| 962.13
#2010-02-05| 914.04
#2010-02-08| 899.15
#2010-02-09| 922.98
#2010-02-10| 929.27
#2010-02-11| 947.40
#2010-02-12| 944.18
#2010-02-15| .
#2010-02-16| 961.21
#2010-02-17| 979.94
#2010-02-18| 967.77
#2010-02-19| 939.12
#2010-02-22| 978.85
#2010-02-23| 983.72
#2010-02-24| 963.80
#2010-02-25| 945.43
#2010-02-26| 953.52
#2010-03-01| 953.52
#2010-03-02| 964.28
#2010-03-03| 967.79
#2010-03-04| 976.57
#2010-03-05| 990.66
#2010-03-08|1023.08
#2010-03-09|1023.36
#2010-03-10|1021.46
#2010-03-11|1011.88
#2010-03-12|1022.87
#2010-03-15|1006.82
#2010-03-16|1004.49
#2010-03-17|1031.56
#2010-03-18|1019.17
#2010-03-19|1024.80
#2010-03-22|1001.07
#2010-03-23| 996.33
#2010-03-24| 996.95
#2010-03-25| 993.95
#2010-03-26|1008.11
#2010-03-29|1014.45
#2010-03-30|1015.96
#2010-03-31|1004.72
#2010-04-01|1013.46
#2010-04-02| .
#2010-04-05|1049.03
#2010-04-06|1049.02
#2010-04-07|1063.11
#2010-04-08|1063.01
#2010-04-09|1054.00
#2010-04-12|1054.86
#2010-04-13|1037.56
#2010-04-14|1056.45
#2010-04-15|1055.43
#2010-04-16|1052.55
#2010-04-19|1025.32
#2010-04-20|1035.50
#2010-04-21|1067.39
#2010-04-22|1067.16
#2010-04-23|1064.61
#2010-04-26|1089.66
#2010-04-27|1079.27
#2010-04-28|1073.43
#2010-04-29|1065.81
#2010-04-30|1059.63
#2010-05-03|1035.87
#2010-05-04|1041.06
#2010-05-05|1041.06
#2010-05-06|1005.65
#2010-05-07| 977.03
#2010-05-10|1016.82
#2010-05-11|1010.86
#2010-05-12| 998.38
#2010-05-13|1018.04
#2010-05-14|1027.23
#2010-05-17| 973.49
#2010-05-18| 969.54
#2010-05-19| 940.25
#2010-05-20| 893.62
#2010-05-21| 893.62
#2010-05-24| 898.88
#2010-05-25| 853.58
#2010-05-26| 871.15
#2010-05-27| 908.90
#2010-05-28| 941.76
#2010-05-31| .
#2010-06-01| 918.90
#2010-06-02| 918.90
#2010-06-03| 953.99
#2010-06-04| 934.90
#2010-06-07| 898.18
#2010-06-08| 906.70
#2010-06-09| 896.57
#2010-06-10| 900.22
#2010-06-11| 918.97
#2010-06-14| 946.42
#2010-06-15| 947.17
#2010-06-16| 976.52
#2010-06-17| 984.13
#2010-06-18| 991.26
#2010-06-21|1057.98
#2010-06-22|1047.25
#2010-06-23|1051.08
#2010-06-24|1056.83
#2010-06-25|1018.81
#2010-06-28|1027.88
#2010-06-29| 996.70
#2010-06-30| 984.68
#2010-07-01| 977.67
#2010-07-02| 960.49
#2010-07-05| .
#2010-07-06| 986.80
#2010-07-07| 987.74
#2010-07-08|1021.21
#2010-07-09|1043.04
#2010-07-12|1048.86
#2010-07-13|1042.52
#2010-07-14|1044.70
#2010-07-15|1044.87
#2010-07-16|1053.49
#2010-07-19|1044.80
#2010-07-20|1054.47
#2010-07-21|1086.58
#2010-07-22|1081.90
#2010-07-23|1085.07
#2010-07-26|1089.74
#2010-07-27|1098.94
#2010-07-28|1094.37
#2010-07-29|1096.14
#2010-07-30|1075.81
#2010-08-02|1113.47
#2010-08-03|1129.22
#2010-08-04|1137.82
#2010-08-05|1136.25
#2010-08-06|1137.11
#2010-08-09|1134.19
#2010-08-10|1134.71
#2010-08-11|1114.40
#2010-08-12|1073.75
#2010-08-13|1095.08
#2010-08-16|1087.23
#2010-08-17|1110.60
#2010-08-18|1129.53
#2010-08-19|1155.26
#2010-08-20|1150.26
#2010-08-23|1141.95
#2010-08-24|1120.73
#2010-08-25|1096.82
#2010-08-26|1096.80
#2010-08-27|1100.72
#2010-08-30|1126.90
#2010-08-31|1116.79
#2010-09-01|1130.47
#2010-09-02|1142.41
#2010-09-03|1134.41
#2010-09-06| .
#2010-09-07|1155.34
#2010-09-08|1151.06
#2010-09-09|1166.26
#2010-09-10|1166.78
#2010-09-13|1190.76
#2010-09-14|1190.97
#2010-09-15|1193.76
#2010-09-16|1160.47
#2010-09-17|1166.02
#2010-09-20|1167.07
#2010-09-21|1167.07
#2010-09-22|1167.07
#2010-09-23|1167.07
#2010-09-24|1175.83
#2010-09-27|1187.74
#2010-09-28|1198.49
#2010-09-29|1211.10
#2010-09-30|1220.13
#2010-10-01|1230.96
#2010-10-04|1217.51
#2010-10-05|1199.89
#2010-10-06|1237.40
#2010-10-07|1238.72
#2010-10-08|1230.62
#2010-10-11|1229.52
#2010-10-12|1192.97
#2010-10-13|1191.08
#2010-10-14|1226.58
#2010-10-15|1232.72
#2010-10-18|1210.70
#2010-10-19|1183.46
#2010-10-20|1194.72
#2010-10-21|1195.40
#2010-10-22|1226.45
#2010-10-25|1232.48
#2010-10-26|1239.21
#2010-10-27|1212.38
#2010-10-28|1214.69
#2010-10-29|1195.17
#2010-11-01|1232.17
#2010-11-02|1238.01
#2010-11-03|1260.37
#2010-11-04|1270.84
#2010-11-05|1262.21
#2010-11-08|1274.34
#2010-11-09|1274.49
#2010-11-10|1291.73
#2010-11-11|1258.15
#2010-11-12|1240.99
#2010-11-15|1228.86
#2010-11-16|1221.55
#2010-11-17|1211.69
#2010-11-18|1250.74
#2010-11-19|1240.62
#2010-11-22|1244.03
#2010-11-23|1216.89
#2010-11-24|1213.16
#2010-11-25| .
#2010-11-26|1172.27
#2010-11-29|1181.82
#2010-11-30|1187.37
#2010-12-01|1212.43
#2010-12-02|1226.70
#2010-12-03|1235.73
#2010-12-06|1230.36
#2010-12-07|1249.72
#2010-12-08|1223.58
#2010-12-09|1239.86
#2010-12-10|1234.40
#2010-12-13|1234.43
#2010-12-14|1247.28
#2010-12-15|1243.86
#2010-12-16|1241.70
#2010-12-17|1241.91
#2010-12-20|1227.61
#2010-12-21|1261.47
#2010-12-22|1257.86
#2010-12-23|1264.45
#2010-12-24| .
#2010-12-27|1240.99
#2010-12-28|1249.72
#2010-12-29|1274.45
#2010-12-30|1288.35
#2010-12-31|1288.35
#2011-01-03|1304.88
#2011-01-04|1338.18
#2011-01-05|1363.56
#2011-01-06|1378.05
#2011-01-07|1359.58
#2011-01-10|1352.03
#2011-01-11|1371.63
#2011-01-12|1388.10
#2011-01-13|1376.37
#2011-01-14|1378.49
#2011-01-17| .
#2011-01-18|1352.76
#2011-01-19|1372.37
#2011-01-20|1359.40
#2011-01-21|1339.29
#2011-01-24|1350.77
#2011-01-25|1363.40
#2011-01-26|1382.09
#2011-01-27|1383.96
#2011-01-28|1386.07
#2011-01-31|1375.29
#2011-02-01|1373.85
#2011-02-02|1373.85
#2011-02-03|1373.85
#2011-02-04|1373.85
#2011-02-07|1401.60
#2011-02-08|1411.11
#2011-02-09|1390.23
#2011-02-10|1367.19
#2011-02-11|1327.19
#2011-02-14|1367.93
#2011-02-15|1366.54
#2011-02-16|1353.74
#2011-02-17|1360.97
#2011-02-18|1393.20
#2011-02-21| .
#2011-02-22|1330.43
#2011-02-23|1329.97
#2011-02-24|1301.66
#2011-02-25|1314.42
#2011-02-28|1300.95
#2011-03-01|1300.95
#2011-03-02|1303.02
#2011-03-03|1340.12
#2011-03-04|1360.20
#2011-03-07|1338.52
#2011-03-08|1354.57
#2011-03-09|1365.57
#2011-03-10|1352.92
#2011-03-11|1326.92
#2011-03-14|1392.96
#2011-03-15|1357.30
#2011-03-16|1377.56
#2011-03-17|1381.96
#2011-03-18|1411.85
#2011-03-21|1437.89
#2011-03-22|1459.77
#2011-03-23|1441.68
#2011-03-24|1466.91
#2011-03-25|1481.68
#2011-03-28|1502.49
#2011-03-29|1522.83
#2011-03-30|1532.96
#2011-03-31|1538.44
#2011-04-01|1552.78
#2011-04-04|1543.71
#2011-04-05|1568.27
#2011-04-06|1577.86
#2011-04-07|1577.29
#2011-04-08|1590.44
#2011-04-11|1587.79
#2011-04-12|1545.29
#2011-04-13|1582.74
#2011-04-14|1611.15
#2011-04-15|1629.36
#2011-04-18|1630.81
#2011-04-19|1623.86
#2011-04-20|1686.67
#2011-04-21|1726.53
#2011-04-22| .
#2011-04-25|1723.06
#2011-04-26|1693.23
#2011-04-27|1667.44
#2011-04-28|1682.52
#2011-04-29|1656.43
#2011-05-02|1689.79
#2011-05-03|1644.16
#2011-05-04|1628.60
#2011-05-05|1628.60
#2011-05-06|1593.04
#2011-05-09|1595.78
#2011-05-10|1595.78
#2011-05-11|1631.82
#2011-05-12|1577.04
#2011-05-13|1567.38
#2011-05-16|1547.82
#2011-05-17|1548.39
#2011-05-18|1599.96
#2011-05-19|1574.45
#2011-05-20|1578.51
#2011-05-23|1508.74
#2011-05-24|1523.38
#2011-05-25|1468.35
#2011-05-26|1533.56
#2011-05-27|1527.82
#2011-05-30| .
#2011-05-31|1596.39
#2011-06-01|1598.15
#2011-06-02|1563.70
#2011-06-03|1536.40
#2011-06-06|1536.40
#2011-06-07|1507.41
#2011-06-08|1507.86
#2011-06-09|1528.38
#2011-06-10|1510.98
#2011-06-13|1500.04
#2011-06-14|1533.25
#2011-06-15|1531.93
#2011-06-16|1493.26
#2011-06-17|1492.73
#2011-06-20|1468.23
#2011-06-21|1515.98
#2011-06-22|1536.40
#2011-06-23|1529.95
#2011-06-24|1549.57
#2011-06-27|1528.00
#2011-06-28|1525.42
#2011-06-29|1567.52
#2011-06-30|1588.86
#2011-07-01|1601.93
#2011-07-04| .
#2011-07-05|1616.81
#2011-07-06|1628.42
#2011-07-07|1644.48
#2011-07-08|1661.79
#2011-07-11|1639.71
#2011-07-12|1577.59
#2011-07-13|1606.59
#2011-07-14|1619.46
#2011-07-15|1628.77
#2011-07-18|1608.28
#2011-07-19|1596.05
#2011-07-20|1614.58
#2011-07-21|1611.96
#2011-07-22|1638.26
#2011-07-25|1615.31
#2011-07-26|1641.38
#2011-07-27|1649.36
#2011-07-28|1635.35
#2011-07-29|1611.33
#2011-08-01|1658.27
#2011-08-02|1626.24
#2011-08-03|1564.37
#2011-08-04|1489.69
#2011-08-05|1422.98
#2011-08-08|1349.87
#2011-08-09|1308.37
#2011-08-10|1313.75
#2011-08-11|1320.49
#2011-08-12|1277.39
#2011-08-15|1277.39
#2011-08-16|1374.21
#2011-08-17|1366.69
#2011-08-18|1323.56
#2011-08-19|1193.27
#2011-08-22|1163.23
#2011-08-23|1244.48
#2011-08-24|1227.80
#2011-08-25|1224.28
#2011-08-26|1247.84
#2011-08-29|1314.02
#2011-08-30|1312.45
#2011-08-31|1341.91
#2011-09-01|1347.21
#2011-09-02|1335.11
#2011-09-05| .
#2011-09-06|1247.08
#2011-09-07|1299.09
#2011-09-08|1311.30
#2011-09-09|1275.12
#2011-09-12|1275.12
#2011-09-13|1275.12
#2011-09-14|1183.60
#2011-09-15|1188.91
#2011-09-16|1234.91
#2011-09-19|1175.87
#2011-09-20|1170.07
#2011-09-21|1180.62
#2011-09-22|1103.69
#2011-09-23|1035.40
#2011-09-26| 952.47
#2011-09-27|1020.98
#2011-09-28|1006.08
#2011-09-29|1036.47
#2011-09-30|1017.04
#2011-10-03|1017.04
#2011-10-04| 936.32
#2011-10-05| 909.09
#2011-10-06| 950.16
#2011-10-07|1018.77
#2011-10-10|1029.55
#2011-10-11|1059.23
#2011-10-12|1052.93
#2011-10-13|1072.41
#2011-10-14|1077.87
#2011-10-17|1116.80
#2011-10-18|1086.44
#2011-10-19|1107.87
#2011-10-20|1036.94
#2011-10-21|1071.33
#2011-10-24|1107.94
#2011-10-25|1103.62
#2011-10-26|1122.41
#2011-10-27|1190.73
#2011-10-28|1212.35
#2011-10-31|1187.35
#2011-11-01|1168.16
#2011-11-02|1145.85
#2011-11-03|1112.17
#2011-11-04|1181.56
#2011-11-07|1172.93
#2011-11-08|1162.39
#2011-11-09|1171.39
#2011-11-10|1091.92
#2011-11-11|1125.37
#2011-11-14|1177.27
#2011-11-15|1158.94
#2011-11-16|1130.65
#2011-11-17|1152.66
#2011-11-18|1113.14
#2011-11-21|1082.33
#2011-11-22|1073.12
#2011-11-23|1034.64
#2011-11-24| .
#2011-11-25|1012.56
#2011-11-28|1046.43
#2011-11-29|1090.62
#2011-11-30|1082.18
#2011-12-01|1166.44
#2011-12-02|1164.84
#2011-12-05|1164.69
#2011-12-06|1146.15
#2011-12-07|1151.11
#2011-12-08|1143.65
#2011-12-09|1105.05
#2011-12-12|1118.97
#2011-12-13|1096.28
#2011-12-14|1087.16
#2011-12-15|1052.30
#2011-12-16|1073.18
#2011-12-19|1018.73
#2011-12-20|1037.35
#2011-12-21|1076.51
#2011-12-22|1068.35
#2011-12-23|1094.21
#2011-12-26| .
#2011-12-27|1064.91
#2011-12-28|1072.77
#2011-12-29|1071.12
#2011-12-30|1071.12
#2012-01-02| .
#2012-01-03|1101.79
#2012-01-04|1098.17
#2012-01-05|1107.36
#2012-01-06|1079.48
#2012-01-09|1064.97
#2012-01-10|1087.54
#2012-01-11|1084.25
#2012-01-12|1113.16
#2012-01-13|1133.42
#2012-01-16| .
#2012-01-17|1154.13
#2012-01-18|1170.03
#2012-01-19|1192.83
#2012-01-20|1220.38
#2012-01-23|1220.38
#2012-01-24|1220.38
#2012-01-25|1224.63
#2012-01-26|1233.43
#2012-01-27|1247.98
#2012-01-30|1213.34
#2012-01-31|1231.65
#2012-02-01|1244.44
#2012-02-02|1286.62
#2012-02-03|1285.09
#2012-02-06|1270.16
#2012-02-07|1269.59
#2012-02-08|1292.78
#2012-02-09|1319.20
#2012-02-10|1297.77
#2012-02-13|1296.19
#2012-02-14|1287.40
#2012-02-15|1290.52
#2012-02-16|1243.48
#2012-02-17|1266.81
#2012-02-20| .
#2012-02-21|1282.70
#2012-02-22|1268.28
#2012-02-23|1249.42
#2012-02-24|1263.02
#2012-02-27|1232.47
#2012-02-28|1245.91
#2012-02-29|1260.15
#2012-03-01|1260.15
#2012-03-02|1278.69
#2012-03-05|1247.59
#2012-03-06|1225.33
#2012-03-07|1200.69
#2012-03-08|1219.84
#2012-03-09|1220.39
#2012-03-12|1188.49
#2012-03-13|1200.94
#2012-03-14|1201.04
#2012-03-15|1179.35
#2012-03-16|1191.25
#2012-03-19|1199.22
#2012-03-20|1192.13
#2012-03-21|1164.91
#2012-03-22|1143.09
#2012-03-23|1149.19
#2012-03-26|1120.37
#2012-03-27|1141.90
#2012-03-28|1133.37
#2012-03-29|1129.38
#2012-03-30|1148.59
#2012-04-02|1155.09
#2012-04-03|1159.35
#2012-04-04|1123.45
#2012-04-05|1118.23
#2012-04-06| .
#2012-04-09|1091.13
#2012-04-10|1103.00
#2012-04-11|1103.00
#2012-04-12|1122.18
#2012-04-13|1145.50
#2012-04-16|1127.29
#2012-04-17|1117.46
#2012-04-18|1115.33
#2012-04-19|1111.06
#2012-04-20|1072.84
#2012-04-23|1078.99
#2012-04-24|1059.12
#2012-04-25|1052.03
#2012-04-26|1047.27
#2012-04-27|1040.55
#2012-04-30|1036.25
#2012-05-01|1036.25
#2012-05-02|1059.72
#2012-05-03|1062.52
#2012-05-04|1068.10
#2012-05-07|1035.86
#2012-05-08|1054.72
#2012-05-09|1035.52
#2012-05-10|1033.40
#2012-05-11|1015.44
#2012-05-14|1003.65
#2012-05-15| 990.16
#2012-05-16| 961.48
#2012-05-17| 978.33
#2012-05-18| 942.73
#2012-05-21| 944.00
#2012-05-22| 956.14
#2012-05-23| 930.36
#2012-05-24| 928.66
#2012-05-25| 944.68
#2012-05-28| .
#2012-05-29| 971.31
#2012-05-30| 968.56
#2012-05-31| 958.32
#2012-06-01| 941.68
#2012-06-04| 905.96
#2012-06-05| 917.85
#2012-06-06| 917.85
#2012-06-07| 941.66
#2012-06-08| 942.57
#2012-06-11| 983.14
#2012-06-12| 970.18
#2012-06-13| 967.81
#2012-06-14| 984.82
#2012-06-15| 985.74
#2012-06-18|1009.40
#2012-06-19|1007.69
#2012-06-20|1021.31
#2012-06-21|1009.97
#2012-06-22| 981.43
#2012-06-25| 977.53
#2012-06-26| 975.32
#2012-06-27| 978.76
#2012-06-28| 983.79
#2012-06-29|1004.41
#2012-07-02|1008.35
#2012-07-03|1041.20
#2012-07-04| .
#2012-07-05|1052.91
#2012-07-06|1045.77
#2012-07-09|1032.75
#2012-07-10|1016.97
#2012-07-11|1020.12
#2012-07-12| 982.66
#2012-07-13| 992.32
#2012-07-16|1001.65
#2012-07-17|1012.29
#2012-07-18| 996.91
#2012-07-19|1010.38
#2012-07-20|1012.48
#2012-07-23| 987.84
#2012-07-24| 981.97
#2012-07-25| 957.28
#2012-07-26| 978.06
#2012-07-27| 999.92
#2012-07-30| 999.69
#2012-07-31|1025.35
#2012-08-01|1029.59
#2012-08-02|1025.59
#2012-08-03|1011.78
#2012-08-06|1037.62
#2012-08-07|1036.11
#2012-08-08|1046.87
#2012-08-09|1073.29
#2012-08-10|1070.38
#2012-08-13|1056.77
#2012-08-14|1070.50
#2012-08-15|1070.50
#2012-08-16|1072.07
#2012-08-17|1077.15
#2012-08-20|1076.56
#2012-08-21|1069.48
#2012-08-22|1057.46
#2012-08-23|1055.70
#2012-08-24|1042.12
#2012-08-27|1051.27
#2012-08-28|1047.23
#2012-08-29|1045.64
#2012-08-30|1023.68
#2012-08-31|1025.63
#2012-09-03| .
#2012-09-04|1032.26
#2012-09-05|1009.39
#2012-09-06|1011.79
#2012-09-07|1043.78
#2012-09-10|1044.61
#2012-09-11|1043.25
#2012-09-12|1054.18
#2012-09-13|1049.98
#2012-09-14|1099.16
#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|1071.32
#2012-12-28|1079.05
#2012-12-31|1079.05
#2013-01-01|1079.05
#2013-01-02|1116.44
#2013-01-03|1135.76
#2013-01-04|1120.91
#2013-01-07|1116.46
#2013-01-08|1109.34
#2013-01-09|1104.98
#2013-01-10|1116.02
#2013-01-11|1111.68
#2013-01-14|1101.46
#2013-01-15|1090.48
#2013-01-16|1080.63
#2013-01-17|1081.46
#2013-01-18|1087.21
#2013-01-21|1080.35
#2013-01-22|1078.98
#2013-01-23|1068.75
#2013-01-24|1072.98
#2013-01-25|1063.47
#2013-01-28|1032.80
#2013-01-29|1046.96
#2013-01-30|1039.43
#2013-01-31|1034.12
#2013-02-01|1026.96
#2013-02-04|1036.38
#2013-02-05|1018.43
#2013-02-06|1013.26
#2013-02-07|1014.98
#2013-02-08|1014.72
#2013-02-11|1014.72
#2013-02-12|1019.21
#2013-02-13|1040.69
#2013-02-14|1052.35
#2013-02-15|1059.98
#2013-02-18|1057.55
#2013-02-19|1055.01
#2013-02-20|1073.53
#2013-02-21|1049.06
#2013-02-22|1049.04
#2013-02-25|1038.97
#2013-02-26|1029.37
#2013-02-27|1024.34
#2013-02-28|1033.25
#2013-03-01|1033.25
#2013-03-04| 997.27
#2013-03-05|1000.91
#2013-03-06|1007.70
#2013-03-07| 999.82
#2013-03-08|1002.37
#2013-03-11| 990.89
#2013-03-12| 985.90
#2013-03-13| 980.17
#2013-03-14| 967.72
#2013-03-15| 955.45
#2013-03-18| 941.50
#2013-03-19| 941.78
#2013-03-20| 933.15
#2013-03-21| 935.93
#2013-03-22| 930.10
#2013-03-25| 941.87
#2013-03-26| 944.50
#2013-03-27| 944.19
#2013-03-28| 940.73
#2013-03-29| 941.68
#2013-04-01| 939.80
#2013-04-02| 923.20
#2013-04-03| 916.75
#2013-04-04| 900.20
#2013-04-05| 871.47
#2013-04-08| 867.63
#2013-04-09| 869.00
#2013-04-10| 893.90
#2013-04-11| 900.00
#2013-04-12| 881.19
#2013-04-15| 883.43
#2013-04-16| 875.87
#2013-04-17| 872.19
#2013-04-18| 861.34
#2013-04-19| 880.95
#2013-04-22| 883.51
#2013-04-23| 876.44
#2013-04-24| 891.79
#2013-04-25| 909.71
#2013-04-26| 900.29
#2013-04-29| 894.10
#2013-04-30| 914.03
#2013-05-01| 914.03
#2013-05-02| 908.86
#2013-05-03| 921.01
#2013-05-06| 934.19
#2013-05-07| 936.75
#2013-05-08| 945.17
#2013-05-09| 956.13
#2013-05-10| 929.10
#2013-05-13| 922.39
#2013-05-14| 937.36
#2013-05-15| 926.78
#2013-05-16| 933.19
#2013-05-17| 933.19
#2013-05-20| 932.42
#2013-05-21| 936.85
#2013-05-22| 941.07
#2013-05-23| 910.87
#2013-05-24| 907.83
#2013-05-27| 906.31
#2013-05-28| 907.75
#2013-05-29| 905.01
#2013-05-30| 910.36
#2013-05-31| 917.37
#2013-06-03| 915.19
#2013-06-04| 919.51
#2013-06-05| 914.66
#2013-06-06| 914.66
#2013-06-07| 907.57
#2013-06-10| 894.41
#2013-06-11| 883.93
#2013-06-12| 878.88
#2013-06-13| 873.67
#2013-06-14| 884.60
#2013-06-17| 879.67
#2013-06-18| 874.89
#2013-06-19| 864.75
#2013-06-20| 830.19
#2013-06-21| 800.41
#2013-06-24| 787.34
#2013-06-25| 783.97
#2013-06-26| 790.37
#2013-06-27| 806.62
#2013-06-28| 829.20
#2013-07-01| 834.77
#2013-07-02| 839.51
#2013-07-03| 814.20
#2013-07-04| 822.38
#2013-07-05| 827.83
#2013-07-08| 820.14
#2013-07-09| 835.18
#2013-07-10| 835.44
#2013-07-11| 874.42
#2013-07-12| 875.33
#2013-07-15| 887.82
#2013-07-16| 888.68
#2013-07-17| 891.29
#2013-07-18| 882.02
#2013-07-19| 886.27
#2013-07-22| 901.91
#2013-07-23| 917.97
#2013-07-24| 930.88
#2013-07-25| 930.19
#2013-07-26| 937.91
#2013-07-29| 932.60
#2013-07-30| 933.89
#2013-07-31| 921.29
#2013-08-01| 932.68
#2013-08-02| 944.88
#2013-08-05| 948.33
#2013-08-06| 936.86
#2013-08-07| 926.07
#2013-08-08| 935.23
#2013-08-09| 931.82
#2013-08-12| 945.44
#2013-08-13| 951.99
#2013-08-14| 956.58
#2013-08-15| 956.58
#2013-08-16| 961.39
#2013-08-19| 959.36
#2013-08-20| 927.58
#2013-08-21| 916.87
#2013-08-22| 902.16
#2013-08-23| 914.40
#2013-08-26| 934.68
#2013-08-27| 928.75
#2013-08-28| 924.59
#2013-08-29| 937.87
#2013-08-30| 938.18
#2013-09-02| 951.88
#2013-09-03| 963.25
#2013-09-04| 967.92
#2013-09-05| 974.84
#2013-09-06| 984.81
#2013-09-09|1000.28
#2013-09-10|1015.14
#2013-09-11|1020.51
#2013-09-12|1013.88
#2013-09-13| 996.35
#2013-09-16|1017.96
#2013-09-17|1019.00
#2013-09-18|1019.00
#2013-09-19|1019.00
#2013-09-20|1019.00
#2013-09-23|1029.94
#2013-09-24|1023.50
#2013-09-25|1014.41
#2013-09-26|1027.30
#2013-09-27|1030.99
#2013-09-30|1013.54
#2013-10-01|1002.56
#2013-10-02|1000.95
#2013-10-03|1000.95
#2013-10-04|1000.14
#2013-10-07| 989.83
#2013-10-08|1000.62
#2013-10-09|1000.62
#2013-10-10| 993.95
#2013-10-11|1012.75
#2013-10-14|1019.37
#2013-10-15|1031.60
#2013-10-16|1031.29
#2013-10-17|1043.81
#2013-10-18|1054.56
#2013-10-21|1044.87
#2013-10-22|1049.70
#2013-10-23|1044.14
#2013-10-24|1049.28
#2013-10-25|1030.03
#2013-10-28|1027.64
#2013-10-29|1038.38
#2013-10-30|1040.12
#2013-10-31|1031.28
#2013-11-01|1028.34
#2013-11-04|1017.09
#2013-11-05|1013.50
#2013-11-06|1025.67
#2013-11-07|1019.67
#2013-11-08|1008.54
#2013-11-11| 996.16
#2013-11-12|1008.55
#2013-11-13| 987.39
#2013-11-14| 991.46
#2013-11-15|1014.80
#2013-11-18|1024.74
#2013-11-19|1033.02
#2013-11-20|1028.55
#2013-11-21|1006.26
#2013-11-22|1016.20
#2013-11-25|1015.31
#2013-11-26|1015.05
#2013-11-27|1011.88
#2013-11-28|1014.75
#2013-11-29|1022.01
#2013-12-02|1025.27
#2013-12-03|1017.55
#2013-12-04|1013.73
#2013-12-05|1023.43
#2013-12-06|1020.73
#2013-12-09|1031.14
#2013-12-10|1027.92
#2013-12-11|1016.15
#2013-12-12|1014.35
#2013-12-13|1009.51
#2013-12-16|1006.54
#2013-12-17|1013.44
#2013-12-18|1021.32
#2013-12-19|1011.13
#2013-12-20|1015.84
#2013-12-23|1020.47
#2013-12-24|1026.53
#2013-12-25|1026.53
#2013-12-26|1031.67
#2013-12-27|1036.68
#2013-12-30|1037.98
#2013-12-31|1037.98
#2014-01-01|1037.98
#2014-01-02|1021.09
#2014-01-03|1011.13
#2014-01-06| 994.80
#2014-01-07| 985.27
#2014-01-08| 982.36
#2014-01-09| 967.86
#2014-01-10| 970.61
#2014-01-13| 979.26
#2014-01-14| 968.61
#2014-01-15| 971.80
#2014-01-16| 976.32
#2014-01-17| 978.86
#2014-01-20| 975.55
#2014-01-21| 977.85
#2014-01-22| 980.67
#2014-01-23| 963.20
#2014-01-24| 949.62
#2014-01-27| 927.48
#2014-01-28| 929.86
#2014-01-29| 947.45
#2014-01-30| 947.45
#2014-01-31| 952.11
#2014-02-03| 924.69
#2014-02-04| 908.42
#2014-02-05| 916.67
#2014-02-06| 920.20
#2014-02-07| 927.79
#2014-02-10| 936.37
#2014-02-11| 942.03
#2014-02-12| 964.43
#2014-02-13| 955.91
#2014-02-14| 964.60
#2014-02-17| 972.70
#2014-02-18| 965.31
#2014-02-19| 964.46
#2014-02-20| 950.09
#2014-02-21| 953.10
#2014-02-24| 942.71
#2014-02-25| 949.68
#2014-02-26| 954.07
#2014-02-27| 948.64
#2014-02-28| 940.87
#2014-03-03| 928.57
#2014-03-04| 918.16
#2014-03-05| 927.50
#2014-03-06| 941.48
#2014-03-07| 946.94
#2014-03-10| 925.53
#2014-03-11| 931.31
#2014-03-12| 911.22
#2014-03-13| 913.02
#2014-03-14| 902.78
#2014-03-17| 912.84
#2014-03-18| 920.99
#2014-03-19| 921.21
#2014-03-20| 904.38
#2014-03-21| 910.28
#2014-03-24| 931.27
#2014-03-25| 942.08
#2014-03-26| 947.51
#2014-03-27| 951.72
#2014-03-28| 941.17
#2014-03-31| 950.73
#2014-04-01| 968.80
#2014-04-02| 965.85
#2014-04-03| 955.83
#2014-04-04| 962.95
#2014-04-07| 975.68
#2014-04-08| 983.70
#2014-04-09|1008.38
#2014-04-10|1009.98
#2014-04-11|1008.80
#2014-04-14| 998.06
#2014-04-15| 997.19
#2014-04-16| 988.19
#2014-04-17| 990.14
#2014-04-18| 998.68
#2014-04-21| 993.55
#2014-04-22| 991.57
#2014-04-23| 986.07
#2014-04-24| 979.99
#2014-04-25| 963.08
#2014-04-28| 971.75
#2014-04-29| 980.57
#2014-04-30| 987.84
#2014-05-01| 987.84
#2014-05-02| 985.33
#2014-05-05| 985.33
#2014-05-06| 985.33
#2014-05-07| 975.96
#2014-05-08| 978.31
#2014-05-09| 979.71
#2014-05-12| 974.50
#2014-05-13| 991.88
#2014-05-14| 995.55
#2014-05-15| 996.47
#2014-05-16| 999.30
#2014-05-19| 999.87
#2014-05-20| 991.52
#2014-05-21| 995.85
#2014-05-22|1013.76
#2014-05-23|1010.73
#2014-05-26|1009.79
#2014-05-27| 999.08
#2014-05-28|1003.73
#2014-05-29| 993.43
#2014-05-30| 986.02
#2014-06-02| 990.11
#2014-06-03| 988.99
#2014-06-04| 988.99
#2014-06-05| 984.13
#2014-06-06| 984.13
#2014-06-09|1003.73
#2014-06-10|1011.38
#2014-06-11|1017.33
#2014-06-12|1012.26
#2014-06-13|1006.63
#2014-06-16|1015.92
#2014-06-17|1010.85
#2014-06-18|1011.58
#2014-06-19|1033.41
#2014-06-20|1015.36
#2014-06-23|1030.28
#2014-06-24|1031.71
#2014-06-25|1030.33
#2014-06-26|1046.71
#2014-06-27|1047.42
#2014-06-30|1056.63
#2014-07-01|1051.22
#2014-07-02|1057.24
#2014-07-03|1053.60
#2014-07-04|1057.13
#2014-07-07|1055.81
#2014-07-08|1045.57
#2014-07-09|1035.85
#2014-07-10|1041.35
#2014-07-11|1026.08
#2014-07-14|1017.19
#2014-07-15|1019.03
#2014-07-16|1029.60
#2014-07-17|1042.84
#2014-07-18|1033.90
#2014-07-21|1029.14
#2014-07-22|1042.22
#2014-07-23|1055.88
#2014-07-24|1054.01
#2014-07-25|1066.94
#2014-07-28|1080.86
#2014-07-29|1089.52
#2014-07-30|1084.06
#2014-07-31|1086.95
#2014-08-01|1085.85
#2014-08-04|1084.04
#2014-08-05|1063.02
#2014-08-06|1064.18
#2014-08-07|1051.99
#2014-08-08|1039.67
#2014-08-11|1047.29
#2014-08-12|1053.36
#2014-08-13|1058.27
#2014-08-14|1068.35
#2014-08-15|1068.35
#2014-08-18|1062.96
#2014-08-19|1077.45
#2014-08-20|1081.91
#2014-08-21|1065.48
#2014-08-22|1076.90
#2014-08-25|1074.82
#2014-08-26|1079.00
#2014-08-27|1071.24
#2014-08-28|1070.86
#2014-08-29|1061.03
#2014-09-01|1062.51
#2014-09-02|1045.01
#2014-09-03|1042.32
#2014-09-04|1050.08
#2014-09-05|1061.09
#2014-09-08|1061.09
#2014-09-09|1061.09
#2014-09-10|1061.09
#2014-09-11|1050.09
#2014-09-12|1065.89
#2014-09-15|1055.97
#2014-09-16|1048.09
#2014-09-17|1063.66
#2014-09-18|1056.96
#2014-09-19|1058.87
#2014-09-22|1050.69
#2014-09-23|1024.04
#2014-09-24|1030.52
#2014-09-25|1016.99
#2014-09-26|1007.78
#2014-09-29| 958.80
#2014-09-30| 972.77
#2014-10-01| 941.61
#2014-10-02| 925.64
#2014-10-03| 925.64
#2014-10-06| 908.78
#2014-10-07| 915.58
#2014-10-08| 907.08
#2014-10-09| 907.08
#2014-10-10| 893.60
#2014-10-13| 888.50
#2014-10-14| 902.14
#2014-10-15| 896.12
#2014-10-16| 896.13
#2014-10-17| 898.17
#2014-10-20| 911.53
#2014-10-21| 882.01
#2014-10-22| 898.31
#2014-10-23| 885.46
#2014-10-24| 870.25
#2014-10-27| 888.64
#2014-10-28| 883.97
#2014-10-29| 915.65
#2014-10-30| 891.50
#2014-10-31| 874.95
#2014-11-03| 857.67
#2014-11-04| 823.50
#2014-11-05| 813.61
#2014-11-06| 835.94
#2014-11-07| 837.77
#2014-11-10| 855.73
#2014-11-11| 839.23
#2014-11-12| 855.33
#2014-11-13| 851.48
#2014-11-14| 843.46
#2014-11-17| 865.86
#2014-11-18| 866.85
#2014-11-19| 846.15
#2014-11-20| 839.35
#2014-11-21| 849.56
#2014-11-24| 891.14
#2014-11-25| 876.87
#2014-11-26| 875.50
#2014-11-27| 866.86
#2014-11-28| 855.82
#2014-12-01| 827.94
#2014-12-02| 843.63
#2014-12-03| 837.27
#2014-12-04| 845.75
#2014-12-05| 844.55
#2014-12-08| 841.50
#2014-12-09| 838.46
#2014-12-10| 823.45
#2014-12-11| 813.22
#2014-12-12| 805.77
#2014-12-15| 815.80
#2014-12-16| 815.40
#2014-12-17| 819.65
#2014-12-18| 812.42
#2014-12-19| 815.53
#2014-12-22| 829.51
#2014-12-23| 817.05
#2014-12-24| 819.23
#2014-12-25| 819.23
#2014-12-26| 822.70
#2014-12-29| 811.14
#2014-12-30| 799.48
#2014-12-31| 799.48
#2015-01-01| 799.48
#2015-01-02| 805.82
#2015-01-05| 791.35
#2015-01-06| 781.73
#2015-01-07| 785.86
#2015-01-08| 802.36
#2015-01-09| 826.56
#2015-01-12| 836.61
#2015-01-13| 826.08
#2015-01-14| 822.64
#2015-01-15| 815.39
#2015-01-16| 811.81
#2015-01-19| 823.24
#2015-01-20| 818.52
#2015-01-21| 821.87
#2015-01-22| 835.96
#2015-01-23| 834.35
#2015-01-26| 817.10
#2015-01-27| 829.96
#2015-01-28| 840.31
#2015-01-29| 833.09
#2015-01-30| 817.26
#2015-02-02| 819.84
#2015-02-03| 827.11
#2015-02-04| 849.15
#2015-02-05| 833.46
#2015-02-06| 844.62
#2015-02-09| 837.72
#2015-02-10| 846.82
#2015-02-11| 837.67
#2015-02-12| 822.26
#2015-02-13| 843.91
#2015-02-16| 839.32
#2015-02-17| 843.85
#2015-02-18| 843.94
#2015-02-19| 844.07
#2015-02-20| 844.07
#2015-02-23| 845.20
#2015-02-24| 847.02
#2015-02-25| 874.59
#2015-02-26| 881.50
#2015-02-27| 868.71
#2015-03-02| 879.65
#2015-03-03| 895.90
#2015-03-04| 884.86
#2015-03-05| 883.44
#2015-03-06| 888.78
#2015-03-09| 871.24
#2015-03-10| 861.19
#2015-03-11| 856.89
#2015-03-12| 844.32
#2015-03-13| 849.51
#2015-03-16| 825.46
#2015-03-17| 837.69
#2015-03-18| 834.96
#2015-03-19| 856.49
#2015-03-20| 848.35
#2015-03-23| 857.80
#2015-03-24| 870.92
#2015-03-25| 866.61
#2015-03-26| 860.05
#2015-03-27| 862.95
#2015-03-30| 851.58
#2015-03-31| 849.53
#2015-04-01| 847.17
#2015-04-02| 859.59
#2015-04-03| 873.87
#2015-04-06| 869.22
#2015-04-07| 880.75
#2015-04-08| 905.56
#2015-04-09| 912.70
#2015-04-10| 918.43
#2015-04-13| 932.45
#2015-04-14| 940.65
#2015-04-15| 942.52
#2015-04-16| 938.71
#2015-04-17| 940.50
#2015-04-20| 972.27
#2015-04-21| 959.45
#2015-04-22| 962.48
#2015-04-23| 978.35
#2015-04-24| 980.67
#2015-04-27| 972.57
#2015-04-28| 990.51
#2015-04-29| 990.43
#2015-04-30| 970.28
#2015-05-01| 970.28
#2015-05-04| 984.52
#2015-05-05| 984.52
#2015-05-06| 987.52
#2015-05-07| 962.26
#2015-05-08| 960.10
#2015-05-11| 960.03
#2015-05-12| 960.70
#2015-05-13| 962.39
#2015-05-14| 957.36
#2015-05-15| 949.99
#2015-05-18| 953.26
#2015-05-19| 954.79
#2015-05-20| 938.20
#2015-05-21| 937.33
#2015-05-22| 956.49
#2015-05-25| 950.31
#2015-05-26| 945.83
#2015-05-27| 918.34
#2015-05-28| 915.44
#2015-05-29| 917.97
#2015-06-01| 911.38
#2015-06-02| 912.81
#2015-06-03| 922.96
#2015-06-04| 911.90
#2015-06-05| 900.76
#2015-06-08| 900.38
#2015-06-09| 916.17
#2015-06-10| 921.45
#2015-06-11| 927.03
#2015-06-12| 905.12
#2015-06-15| 905.08
#2015-06-16| 899.92
#2015-06-17| 905.66
#2015-06-18| 923.35
#2015-06-19| 925.97
#2015-06-22| 934.61
#2015-06-23| 935.50
#2015-06-24| 929.18
#2015-06-25| 936.10
#2015-06-26| 926.30
#2015-06-29| 897.74
#2015-06-30| 918.56
#2015-07-01| 927.68
#2015-07-02| 935.99
#2015-07-03| 928.23
#2015-07-06| 900.36
#2015-07-07| 884.27
#2015-07-08| 844.66
#2015-07-09| 856.26
#2015-07-10| 868.72
#2015-07-13| 873.03
#2015-07-14| 873.10
#2015-07-15| 876.84
#2015-07-16| 865.15
#2015-07-17| 858.39
#2015-07-20| 849.39
#2015-07-21| 867.25
#2015-07-22| 862.26
#2015-07-23| 832.28
#2015-07-24| 820.48
#2015-07-27| 806.77
#2015-07-28| 795.83
#2015-07-29| 802.06
#2015-07-30| 804.96
#2015-07-31| 800.97
#2015-08-03| 770.44
#2015-08-04| 786.66
#2015-08-05| 786.23
#2015-08-06| 788.99
#2015-08-07| 782.88
#2015-08-10| 762.76
#2015-08-11| 755.51
#2015-08-12| 733.88
#2015-08-13| 760.25
#2015-08-14| 760.25
#2015-08-17| 754.80
#2015-08-18| 746.87
#2015-08-19| 736.79
#2015-08-20| 724.46
#2015-08-21| 708.22
#2015-08-24| 692.92
#2015-08-25| 700.87
#2015-08-26| 730.56
#2015-08-27| 727.89
#2015-08-28| 763.70
#2015-08-31| 755.58
#2015-09-01| 753.54
#2015-09-02| 738.12
#2015-09-03| 729.36
#2015-09-04| 718.88
#2015-09-07| 704.74
#2015-09-08| 701.34
#2015-09-09| 749.77
#2015-09-10| 760.57
#2015-09-11| 756.84
#2015-09-14| 759.26
#2015-09-15| 752.44
#2015-09-16| 787.17
#2015-09-17| 796.10
#2015-09-18| 803.79
#2015-09-21| 776.46
#2015-09-22| 773.53
#2015-09-23| 754.83
#2015-09-24| 756.23
#2015-09-25| 752.90
#2015-09-28| 752.90
#2015-09-29| 752.90
#2015-09-30| 767.89
#2015-10-01| 781.21
#2015-10-02| 764.87
#2015-10-05| 782.79
#2015-10-06| 789.06
#2015-10-07| 797.58
#2015-10-08| 810.76
#2015-10-09| 810.76
#2015-10-12| 838.53
#2015-10-13| 826.23
#2015-10-14| 811.19
#2015-10-15| 844.31
#2015-10-16| 843.73
#2015-10-19| 846.85
#2015-10-20| 831.26
#2015-10-21| 846.46
#2015-10-22| 827.66
#2015-10-23| 852.04
#2015-10-26| 855.05
#2015-10-27| 850.53
#2015-10-28| 863.48
#2015-10-29| 845.85
#2015-10-30| 819.64
#2015-11-02| 827.58
#2015-11-03| 847.35
#2015-11-04| 849.77
#2015-11-05| 833.75
#2015-11-06| 821.34
#2015-11-09| 788.65
#2015-11-10| 776.86
#2015-11-11| 782.93
#2015-11-12| 773.56
#2015-11-13| 769.65
#2015-11-16| 754.73
#2015-11-17| 780.72
#2015-11-18| 773.19
#2015-11-19| 801.54
#2015-11-20| 809.11
#2015-11-23| 805.99
#2015-11-24| 818.65
#2015-11-25| 815.57
#2015-11-26| 821.59
#2015-11-27| 813.54
#2015-11-30| 798.96
#2015-12-01| 819.60
#2015-12-02| 809.48
#2015-12-03| 806.65
#2015-12-04| 800.85
#2015-12-07| 786.39
#2015-12-08| 770.74
#2015-12-09| 774.76
#2015-12-10| 773.48
#2015-12-11| 782.24
#2015-12-14| 764.69
#2015-12-15| 754.86
#2015-12-16| 781.15
#2015-12-17| 789.60
#2015-12-18| 789.93
#2015-12-21| 800.38
#2015-12-22| 808.32
#2015-12-23| 824.93
#2015-12-24| 824.61
#2015-12-25| 824.61
#2015-12-28| 814.37
#2015-12-29| 807.05
#2015-12-30| 796.44
#2015-12-31| 796.44
#2016-01-01| 796.44
#2016-01-04| 786.06
#2016-01-05| 790.58
#2016-01-06| 790.46
#2016-01-07| 768.70
#2016-01-08| 782.41
#2016-01-11| 757.19
#2016-01-12| 753.19
#2016-01-13| 769.90
#2016-01-14| 749.42
#2016-01-15| 738.32
#2016-01-18| 738.50
#2016-01-19| 738.30
#2016-01-20| 707.87
#2016-01-21| 712.10
#2016-01-22| 728.53
#2016-01-25| 751.06
#2016-01-26| 723.58
#2016-01-27| 746.20
#2016-01-28| 747.59
#2016-01-29| 768.02
#2016-02-01| 762.27
#2016-02-02| 751.60
#2016-02-03| 742.07
#2016-02-04| 780.44
#2016-02-05| 785.06
#2016-02-08| 785.14
#2016-02-09| 785.14
#2016-02-10| 785.14
#2016-02-11| 757.06
#2016-02-12| 739.57
#2016-02-15| 761.40
#2016-02-16| 776.39
#2016-02-17| 763.60
#2016-02-18| 782.37
#2016-02-19| 787.32
#2016-02-22| 792.14
#2016-02-23| 801.83
#2016-02-24| 796.83
#2016-02-25| 794.25
#2016-02-26| 788.62
#2016-02-29| 799.65
#2016-03-01| 799.69
#2016-03-02| 836.44
#2016-03-03| 842.49
#2016-03-04| 846.22
#2016-03-07| 852.50
#2016-03-08| 854.42
#2016-03-09| 836.29
#2016-03-10| 854.66
#2016-03-11| 861.18
#2016-03-14| 857.47
#2016-03-15| 855.38
#2016-03-16| 841.90
#2016-03-17| 881.03
#2016-03-18| 894.90
#2016-03-21| 888.69
#2016-03-22| 893.39
#2016-03-23| 888.80
#2016-03-24| 881.96
#2016-03-25| 890.83
#2016-03-28| 890.71
#2016-03-29| 904.03
#2016-03-30| 931.66
#2016-03-31| 930.40
#2016-04-01| 902.23
#2016-04-04| 922.97
#2016-04-05| 906.15
#2016-04-06| 925.92
#2016-04-07| 933.35
#2016-04-08| 929.48
#2016-04-11| 942.75
#2016-04-12| 952.80
#2016-04-13| 952.80
#2016-04-14| 975.52
#2016-04-15| 977.99
#2016-04-18| 973.38
#2016-04-19| 969.71
#2016-04-20| 966.20
#2016-04-21| 983.64
#2016-04-22| 964.98
#2016-04-25| 947.21
#2016-04-26| 931.65
#2016-04-27| 935.52
#2016-04-28| 944.21
#2016-04-29| 941.68
#2016-05-02| 924.95
#2016-05-03| 923.39
#2016-05-04| 885.27
#2016-05-05| 885.27
#2016-05-06| 885.27
#2016-05-09| 855.12
#2016-05-10| 852.33
#2016-05-11| 865.58
#2016-05-12| 872.20
#2016-05-13| 847.14
#2016-05-16| 845.92
#2016-05-17| 847.38
#2016-05-18| 830.23
#2016-05-19| 816.95
#2016-05-20| 819.67
#2016-05-23| 832.70
#2016-05-24| 812.09
#2016-05-25| 827.51
#2016-05-26| 826.15
#2016-05-27| 838.48
#2016-05-30| 822.26
#2016-05-31| 821.96
#2016-06-01| 818.61
#2016-06-02| 818.28
#2016-06-03| 812.04
#2016-06-06| 812.04
#2016-06-07| 850.14
#2016-06-08| 871.29
#2016-06-09| 864.82
#2016-06-10| 855.55
#2016-06-13| 835.33
#2016-06-14| 819.97
#2016-06-15| 820.51
#2016-06-16| 817.00
#2016-06-17| 812.26
#2016-06-20| 843.58
#2016-06-21| 836.00
#2016-06-22| 840.88
#2016-06-23| 838.27
#2016-06-24| 781.06
#2016-06-27| 782.06
#2016-06-28| 791.84
#2016-06-29| 822.31
#2016-06-30| 832.06
#2016-07-01| 837.86
#2016-07-04| 859.89
#2016-07-05| 850.58
#2016-07-06| 818.59
#2016-07-07| 835.17
#2016-07-08| 823.44
#2016-07-11| 855.86
#2016-07-12| 862.11
#2016-07-13| 889.72
#2016-07-14| 896.83
#2016-07-15| 896.24
#2016-07-18| 902.57
#2016-07-19| 889.40
#2016-07-20| 881.25
#2016-07-21| 875.83
#2016-07-22| 874.04
#2016-07-25| 875.00
#2016-07-26| 886.63
#2016-07-27| 885.43
#2016-07-28| 892.88
#2016-07-29| 895.61
#2016-08-01| 925.94
#2016-08-02| 920.57
#2016-08-03| 900.97
#2016-08-04| 896.01
#2016-08-05| 901.69
#2016-08-08| 891.05
#2016-08-09| 918.06
#2016-08-10| 928.13
#2016-08-11| 915.15
#2016-08-12| 923.09
#2016-08-15| 923.09
#2016-08-16| 930.74
#2016-08-17| 917.10
#2016-08-18| 907.23
#2016-08-19| 900.53
#2016-08-22| 892.00
#2016-08-23| 901.61
#2016-08-24| 904.91
#2016-08-25| 907.12
#2016-08-26| 906.40
#2016-08-29| 888.93
#2016-08-30| 899.12
#2016-08-31| 905.38
#2016-09-01| 899.45
#2016-09-02| 899.55
#2016-09-05| 926.36
#2016-09-06| 914.68
#2016-09-07| 927.81
#2016-09-08| 909.29
#2016-09-09| 905.29
#2016-09-12| 872.29
#2016-09-13| 859.91
#2016-09-14| 859.91
#2016-09-15| 859.91
#2016-09-16| 859.91
#2016-09-19| 851.40
#2016-09-20| 853.31
#2016-09-21| 865.58
#2016-09-22| 880.36
#2016-09-23| 885.53
#2016-09-26| 879.32
#2016-09-27| 905.10
#2016-09-28| 901.92
#2016-09-29| 911.35
#2016-09-30| 899.32
#2016-10-03| 899.32
#2016-10-04| 900.26
#2016-10-05| 891.83
#2016-10-06| 887.26
#2016-10-07| 874.70
#2016-10-10| 887.46
#2016-10-11| 889.76
#2016-10-12| 891.13
#2016-10-13| 856.83
#2016-10-14| 871.87
#2016-10-17| 876.84
#2016-10-18| 904.56
#2016-10-19| 909.07
#2016-10-20| 911.37
#2016-10-21| 905.44
#2016-10-24| 915.18
#2016-10-25| 913.55
#2016-10-26| 897.03
#2016-10-27| 889.31
#2016-10-28| 873.17
#2016-10-31| 873.47
#2016-11-01| 877.34
#2016-11-02| 857.63
#2016-11-03| 876.47
#2016-11-04| 870.96
#2016-11-07| 892.74
#2016-11-08| 902.01
#2016-11-09| 853.62
#2016-11-10| 878.02
#2016-11-11| 869.32
#2016-11-14| 871.54
#2016-11-15| 879.91
#2016-11-16| 880.77
#2016-11-17| 874.05
#2016-11-18| 861.21
#2016-11-21| 854.66
#2016-11-22| 878.24
#2016-11-23| 884.62
#2016-11-24| 867.00
#2016-11-25| 869.07
#2016-11-28| 866.77
#2016-11-29| 864.75
#2016-11-30| 856.43
#2016-12-01| 871.57
#2016-12-02| 865.97
#2016-12-05| 863.31
#2016-12-06| 895.62
#2016-12-07| 906.56
#2016-12-08| 948.76
#2016-12-09| 939.79
#2016-12-12| 941.98
#2016-12-13| 935.04
#2016-12-14| 923.89
#2016-12-15| 927.59
#2016-12-16| 913.93
#2016-12-19| 907.08
#2016-12-20| 904.27
#2016-12-21| 918.58
#2016-12-22| 911.63
#2016-12-23| 916.45
#2016-12-26| 896.97
#2016-12-27| 902.42
#2016-12-28| 893.87
#2016-12-29| 898.43
#2016-12-30| 898.43
#2017-01-02| 905.90
#2017-01-03| 912.13
#2017-01-04| 908.16
#2017-01-05| 913.49
#2017-01-06| 910.13
#2017-01-09| 891.44
#2017-01-10| 907.46
#2017-01-11| 950.27
#2017-01-12| 964.91
#2017-01-13| 973.87
#2017-01-16| 959.71
#2017-01-17| 969.13
#2017-01-18| 969.14
#2017-01-19| 971.86
#2017-01-20| 961.03
#2017-01-23| 965.72
#2017-01-24| 964.14
#2017-01-25| 956.06
#2017-01-26| 978.30
#2017-01-27| 981.23
#2017-01-30| 981.23
#2017-01-31| 958.43
#2017-02-01| 987.66
#2017-02-02| 991.12
#2017-02-03| 978.71
#2017-02-06| 981.72
#2017-02-07| 971.80
#2017-02-08| 965.46
#2017-02-09| 977.81
#2017-02-10| 991.60
#2017-02-13| 999.21
#2017-02-14|1014.81
#2017-02-15|1016.44
#2017-02-16|1003.40
#2017-02-17|1011.77
#2017-02-20|1004.30
#2017-02-21|1015.28
#2017-02-22|1020.67
#2017-02-23|1025.68
#2017-02-24|1005.71
#2017-02-27|1005.36
#2017-02-28|1012.24
#2017-03-01|1013.00
#2017-03-02|1015.78
#2017-03-03| 988.15
#2017-03-06| 982.25
#2017-03-07| 999.37
#2017-03-08| 998.48
#2017-03-09| 974.86
#2017-03-10| 970.41
#2017-03-13| 977.89
#2017-03-14| 974.76
#2017-03-15| 976.42
#2017-03-16|1016.60
#2017-03-17|1019.69
#2017-03-20|1036.17
#2017-03-21|1040.48
#2017-03-22|1011.24
#2017-03-23|1014.05
#2017-03-24|1008.29
#2017-03-27|1000.44
#2017-03-28|1020.65
#2017-03-29|1039.15
#2017-03-30|1034.58
#2017-03-31|1043.35
#2017-04-03|1031.04
#2017-04-04|1007.39
#2017-04-05|1014.03
#2017-04-06| 998.41
#2017-04-07| 998.27
#2017-04-10| 979.30
#2017-04-11| 976.52
#2017-04-12| 984.84
#2017-04-13| 973.90
#2017-04-14| 974.26
#2017-04-17| 970.22
#2017-04-18| 963.99
#2017-04-19| 952.68
#2017-04-20| 963.99
#2017-04-21| 979.39
#2017-04-24| 987.82
#2017-04-25| 991.51
#2017-04-26| 995.05
#2017-04-27| 986.34
#2017-04-28| 968.95
#2017-05-01| 968.95
#2017-05-02| 989.50
#2017-05-03| 989.50
#2017-05-04| 980.25
#2017-05-05| 980.25
#2017-05-08| 986.18
#2017-05-09| 986.18
#2017-05-10| 982.66
#2017-05-11|1003.39
#2017-05-12|1006.92
#2017-05-15|1007.73
#2017-05-16|1020.35
#2017-05-17|1009.60
#2017-05-18|1000.90
#2017-05-19|1005.34
#2017-05-22|1047.45
#2017-05-23|1044.59
#2017-05-24|1038.59
#2017-05-25|1070.18
#2017-05-26|1069.63
#2017-05-29|1071.78
#2017-05-30|1060.79
#2017-05-31|1064.19
#2017-06-01|1054.59
#2017-06-02|1043.54
#2017-06-05|1045.74
#2017-06-06|1045.74
#2017-06-07|1038.34
#2017-06-08|1040.10
#2017-06-09|1050.29
#2017-06-12|1044.53
#2017-06-13|1050.31
#2017-06-14|1045.16
#2017-06-15|1025.24
#2017-06-16|1023.06
#2017-06-19|1019.31
#2017-06-20|1015.54
#2017-06-21|1006.57
#2017-06-22|1015.36
#2017-06-23|1018.84
#2017-06-26|1024.48
#2017-06-27|1026.56
#2017-06-28|1035.00
#2017-06-29|1039.31
#2017-06-30|1052.34
#2017-07-03|1069.25
#2017-07-04|1048.12
#2017-07-05|1055.84
#2017-07-06|1046.05
#2017-07-07|1053.26
#2017-07-10|1061.29
#2017-07-11|1075.82
#2017-07-12|1075.26
#2017-07-13|1108.43
#2017-07-14|1119.21
#2017-07-17|1134.26
#2017-07-18|1141.74
#2017-07-19|1142.28
#2017-07-20|1157.18
#2017-07-21|1160.88
#2017-07-24|1161.75
#2017-07-25|1161.32
#2017-07-26|1163.30
#2017-07-27|1186.16
#2017-07-28|1158.96
#2017-07-31|1176.96
#2017-08-01|1187.72
#2017-08-02|1179.49
#2017-08-03|1167.47
#2017-08-04|1193.78
#2017-08-07|1201.82
#2017-08-08|1191.72
#2017-08-09|1175.83
#2017-08-10|1162.64
#2017-08-11|1134.44
#2017-08-14|1158.61
#2017-08-15|1158.61
#2017-08-16|1146.38
#2017-08-17|1177.93
#2017-08-18|1174.56
#2017-08-21|1187.83
#2017-08-22|1206.90
#2017-08-23|1194.51
#2017-08-24|1203.74
#2017-08-25|1207.37
#2017-08-28|1217.68
#2017-08-29|1215.99
#2017-08-30|1223.94
#2017-08-31|1229.74
#2017-09-01|1234.64
#2017-09-04|1217.82
#2017-09-05|1210.80
#2017-09-06|1199.19
#2017-09-07|1204.19
#2017-09-08|1209.51
#2017-09-11|1225.25
#2017-09-12|1233.99
#2017-09-13|1240.82
#2017-09-14|1222.57
#2017-09-15|1197.71
#2017-09-18|1199.34
#2017-09-19|1212.42
#2017-09-20|1202.96
#2017-09-21|1180.88
#2017-09-22|1136.15
#2017-09-25|1139.85
#2017-09-26|1149.36
#2017-09-27|1141.35
#2017-09-28|1144.41
#2017-09-29|1156.25
#2017-10-02|1156.25
#2017-10-03|1156.25
#2017-10-04|1156.25
#2017-10-05|1156.25
#2017-10-06|1156.25
#2017-10-09|1156.25
#2017-10-10|1179.24
#2017-10-11|1165.87
#2017-10-12|1163.58
#2017-10-13|1180.34
#2017-10-16|1205.89
#2017-10-17|1195.67
#2017-10-18|1202.11
#2017-10-19|1205.75
#2017-10-20|1206.41
#2017-10-23|1206.40
#2017-10-24|1205.67
#2017-10-25|1211.35
#2017-10-26|1201.66
#2017-10-27|1227.59
#2017-10-30|1214.92
#2017-10-31|1207.23
#2017-11-01|1228.79
#2017-11-02|1234.54
#2017-11-03|1236.63
#2017-11-06|1221.65
#2017-11-07|1229.73
#2017-11-08|1213.80
#2017-11-09|1221.51
#2017-11-10|1222.28
#2017-11-13|1198.95
#2017-11-14|1203.13
#2017-11-15|1188.33
#2017-11-16|1215.18
#2017-11-17|1224.83
#2017-11-20|1226.92
#2017-11-21|1230.62
#2017-11-22|1244.58
#2017-11-23|1264.00
#2017-11-24|1266.73
#2017-11-27|1262.75
#2017-11-28|1268.35
#2017-11-29|1289.26
#2017-11-30|1278.40
#2017-12-01|1266.80
#2017-12-04|1284.51
#2017-12-05|1298.95
#2017-12-06|1260.70
#2017-12-07|1247.23
#2017-12-08|1241.53
#2017-12-11|1258.69
#2017-12-12|1247.23
#2017-12-13|1258.87
#2017-12-14|1252.72
#2017-12-15|1264.66
#2017-12-18|1255.80
#2017-12-19|1259.41
#2017-12-20|1278.85
#2017-12-21|1270.27
#2017-12-22|1275.12
#2017-12-25|1275.12
#2017-12-26|1284.93
#2017-12-27|1285.09
#2017-12-28|1305.60
#2017-12-29|1305.60
#2018-01-01|1305.60
#2018-01-02|1330.69
#2018-01-03|1351.93
#2018-01-04|1350.91
#2018-01-05|1357.97
#2018-01-08|1381.34
#2018-01-09|1397.80
#2018-01-10|1385.56
#2018-01-11|1371.45
#2018-01-12|1415.43
#2018-01-15|1418.80
#2018-01-16|1408.50
#2018-01-17|1397.33
#2018-01-18|1385.15
#2018-01-19|1402.89
#2018-01-22|1388.79
#2018-01-23|1400.73
#2018-01-24|1417.04
#2018-01-25|1447.76
#2018-01-26|1442.27
#2018-01-29|1451.02
#2018-01-30|1416.90
#2018-01-31|1420.07
#2018-02-01|1427.88
#2018-02-02|1379.54
#2018-02-05|1347.21
#2018-02-06|1332.19
#2018-02-07|1299.06
#2018-02-08|1297.10
#2018-02-09|1277.77
#2018-02-12|1310.29
#2018-02-13|1298.31
#2018-02-14|1323.69
#2018-02-15|1323.87
#2018-02-16|1323.89
#2018-02-19|1356.28
#2018-02-20|1342.07
#2018-02-21|1337.50
#2018-02-22|1316.58
#2018-02-23|1345.86
#2018-02-26|1369.80
#2018-02-27|1385.95
#2018-02-28|1331.02
#2018-03-01|1331.43
#2018-03-02|1312.78
#2018-03-05|1283.71
#2018-03-06|1305.57
#2018-03-07|1310.80
#2018-03-08|1328.89
#2018-03-09|1326.15
#2018-03-12|1347.25
#2018-03-13|1341.70
#2018-03-14|1329.27
#2018-03-15|1328.84
#2018-03-16|1324.82
#2018-03-19|1312.45
#2018-03-20|1314.05
#2018-03-21|1319.60
#2018-03-22|1319.78
#2018-03-23|1257.01
#2018-03-26|1280.01
#2018-03-27|1322.31
#2018-03-28|1285.48
#2018-03-29|1297.00
#2018-03-30|1282.79
#2018-04-02|1293.55
#2018-04-03|1288.45
#2018-04-04|1261.56
#2018-04-05|1278.66
#2018-04-06|1257.11
#2018-04-09|1247.28
#2018-04-10|1255.14
#2018-04-11|1258.69
#2018-04-12|1262.14
#2018-04-13|1260.58
#2018-04-16|1238.43
#2018-04-17|1262.04
#2018-04-18|1290.60
#2018-04-19|1308.23
#2018-04-20|1295.53
#2018-04-23|1296.03
#2018-04-24|1291.93
#2018-04-25|1265.62
#2018-04-26|1272.15
#2018-04-27|1264.51
#2018-04-30|1322.55
#2018-05-01|1322.55
#2018-05-02|1294.86
#2018-05-03|1283.42
#2018-05-04|1284.30
#2018-05-07|1284.30
#2018-05-08|1259.88
#2018-05-09|1255.55
#2018-05-10|1286.13
#2018-05-11|1296.18
#2018-05-14|1334.62
#2018-05-15|1314.25
#2018-05-16|1283.90
#2018-05-17|1279.43
#2018-05-18|1288.06
#2018-05-21|1274.32
#2018-05-22|1274.32
#2018-05-23|1263.94
#2018-05-24|1265.20
#2018-05-25|1250.27
#2018-05-28|1284.41
#2018-05-29|1257.03
#2018-05-30|1222.00
#2018-05-31|1230.31
#2018-06-01|1236.09
#2018-06-04|1273.28
#2018-06-05|1279.11
#2018-06-06|1279.11
#2018-06-07|1311.60
#2018-06-08|1293.54
#2018-06-11|1316.11
#2018-06-12|1306.05
#2018-06-13|1306.05
#2018-06-14|1279.62
#2018-06-15|1257.41
#2018-06-18|1226.10
#2018-06-19|1177.47
#2018-06-20|1190.12
#2018-06-21|1168.69
#2018-06-22|1177.95
#2018-06-25|1193.25
#2018-06-26|1178.50
#2018-06-27|1137.61
#2018-06-28|1120.30
#2018-06-29|1142.73
#2018-07-02|1093.62
#2018-07-03|1087.82
#2018-07-04|1080.12
#2018-07-05|1081.98
#2018-07-06|1095.30
#2018-07-09|1089.33
#2018-07-10|1098.80
#2018-07-11|1093.58
#2018-07-12|1091.99
#2018-07-13|1111.04
#2018-07-16|1095.33
#2018-07-17|1096.93
#2018-07-18|1094.19
#2018-07-19|1088.99
#2018-07-20|1078.73
#2018-07-23|1087.81
#2018-07-24|1100.31
#2018-07-25|1133.63
#2018-07-26|1160.97
#2018-07-27|1166.06
#2018-07-30|1170.61
#2018-07-31|1176.36
#2018-08-01|1173.80
#2018-08-02|1144.94
#2018-08-03|1161.86
#2018-08-06|1166.68
#2018-08-07|1175.78
#2018-08-08|1173.79
#2018-08-09|1179.84
#2018-08-10|1158.49
#2018-08-13|1129.50
#2018-08-14|1143.50
#2018-08-15|1143.50
#2018-08-16|1125.72
#2018-08-17|1128.43
#2018-08-20|1145.96
#2018-08-21|1154.94
#2018-08-22|1138.08
#2018-08-23|1123.30
#2018-08-24|1139.08
#2018-08-27|1162.04
#2018-08-28|1173.65
#2018-08-29|1184.88
#2018-08-30|1177.41
#2018-08-31|1163.88
#2018-09-03|1158.03
#2018-09-04|1147.68
#2018-09-05|1122.01
#2018-09-06|1113.34
#2018-09-07|1117.75
#2018-09-10|1105.83
#2018-09-11|1082.53
#2018-09-12|1081.79
#2018-09-13|1097.38
#2018-09-14|1108.45
#2018-09-17|1090.13
#2018-09-18|1105.45
#2018-09-19|1105.21
#2018-09-20|1102.61
#2018-09-21|1123.08
#2018-09-24|1123.08
#2018-09-25|1123.08
#2018-09-26|1123.08
#2018-09-27|1132.01
#2018-09-28|1119.48
#2018-10-01|1112.57
#2018-10-02|1090.89
#2018-10-03|1090.89
#2018-10-04|1032.89
#2018-10-05|1030.12
#2018-10-08|1016.59
#2018-10-09|1016.59
#2018-10-10|1005.00
#2018-10-11| 951.33
#2018-10-12| 984.76
#2018-10-15| 982.94
#2018-10-16| 985.88
#2018-10-17|1003.89
#2018-10-18| 971.95
#2018-10-19| 990.25
#2018-10-22| 998.50
#2018-10-23| 965.71
#2018-10-24| 979.90
#2018-10-25| 978.31
#2018-10-26| 947.99
#2018-10-29| 938.49
#2018-10-30| 938.03
#2018-10-31| 953.48
#2018-11-01| 948.29
#2018-11-02|1016.14
#2018-11-05|1002.47
#2018-11-06|1007.34
#2018-11-07| 988.89
#2018-11-08| 998.19
#2018-11-09| 981.47
#2018-11-12| 974.78
#2018-11-13| 975.29
#2018-11-14| 969.28
#2018-11-15| 981.91
#2018-11-16| 988.21
#2018-11-19| 998.36
#2018-11-20| 989.52
#2018-11-21| 986.36
#2018-11-22| 982.59
#2018-11-23| 960.79
#2018-11-26| 963.14
#2018-11-27| 973.44
#2018-11-28| 971.19
#2018-11-29| 984.21
#2018-11-30| 983.64
#2018-12-03|1033.83
#2018-12-04|1027.05
#2018-12-05|1002.96
#2018-12-06| 990.79
#2018-12-07| 993.24
#2018-12-10| 971.76
#2018-12-11| 969.41
#2018-12-12| 981.56
#2018-12-13|1000.60
#2018-12-14| 990.78
#2018-12-17| 997.28
#2018-12-18| 980.71
#2018-12-19|1004.72
#2018-12-20| 986.85
#2018-12-21| 993.82
#2018-12-24| 999.28
#2018-12-25| 999.28
#2018-12-26| 986.28
#2018-12-27| 979.31
#2018-12-28| 984.53
#2018-12-31| 984.53
#2019-01-01| 984.53
#2019-01-02| 959.29
#2019-01-03| 937.69
#2019-01-04| 942.85
#2019-01-07| 975.19
#2019-01-08| 971.72
#2019-01-09| 999.54
#2019-01-10|1001.53
#2019-01-11|1006.73
#2019-01-14| 988.93
#2019-01-15|1007.88
#2019-01-16|1024.14
#2019-01-17|1014.85
#2019-01-18|1023.40
#2019-01-21|1032.35
#2019-01-22|1022.25
#2019-01-23|1027.22
#2019-01-24|1020.08
#2019-01-25|1044.66
#2019-01-28|1052.71
#2019-01-29|1055.74
#2019-01-30|1081.04
#2019-01-31|1072.66
#2019-02-01|1063.98
#2019-02-04|1064.32
#2019-02-05|1064.32
#2019-02-06|1064.32
#2019-02-07|1072.08
#2019-02-08|1047.97
#2019-02-11|1048.04
#2019-02-12|1047.87
#2019-02-13|1065.64
#2019-02-14|1067.11
#2019-02-15|1054.81
#2019-02-18|1071.81
#2019-02-19|1077.52
#2019-02-20|1102.72
#2019-02-21|1100.25
#2019-02-22|1093.84
#2019-02-25|1103.80
#2019-02-26|1107.59
#2019-02-27|1103.34
#2019-02-28|1082.57
#2019-03-01|1082.59
#2019-03-04|1082.51
#2019-03-05|1054.54
#2019-03-06|1050.30
#2019-03-07|1032.23
#2019-03-08|1017.60
#2019-03-11|1016.94
#2019-03-12|1033.08
#2019-03-13|1035.09
#2019-03-14|1042.11
#2019-03-15|1053.07
#2019-03-18|1048.55
#2019-03-19|1047.90
#2019-03-20|1038.87
#2019-03-21|1053.67
#2019-03-22|1046.47
#2019-03-25|1019.28
#2019-03-26|1019.36
#2019-03-27|1016.96
#2019-03-28|1010.02
#2019-03-29|1019.55
#2019-04-01|1050.22
#2019-04-02|1050.51
#2019-04-03|1071.23
#2019-04-04|1070.35
#2019-04-05|1074.50
#2019-04-08|1070.78
#2019-04-09|1071.13
#2019-04-10|1076.32
#2019-04-11|1071.01
#2019-04-12|1065.64
#2019-04-15|1062.44
#2019-04-16|1059.40
#2019-04-17|1058.38
#2019-04-18|1044.84
#2019-04-19|1036.93
#2019-04-22|1032.69
#2019-04-23|1025.81
#2019-04-24|1003.89
#2019-04-25| 998.34
#2019-04-26| 979.26
#2019-04-29| 998.98
#2019-04-30| 981.51
#2019-05-01| 981.51
#2019-05-02| 982.80
#2019-05-03| 976.22
#2019-05-06| 976.22
#2019-05-07| 967.28
#2019-05-08| 961.56
#2019-05-09| 929.93
#2019-05-10| 931.32
#2019-05-13| 906.41
#2019-05-14| 907.34
#2019-05-15| 921.91
#2019-05-16| 905.80
#2019-05-17| 900.36
#2019-05-20| 895.08
#2019-05-21| 894.32
#2019-05-22| 900.54
#2019-05-23| 894.08
#2019-05-24| 889.46
#2019-05-27| 899.27
#2019-05-28| 900.26
#2019-05-29| 887.01
#2019-05-30| 899.40
#2019-05-31| 901.92
#2019-06-03| 920.88
#2019-06-04| 921.41
#2019-06-05| 918.90
#2019-06-06| 918.90
#2019-06-07| 907.83
#2019-06-10| 917.20
#2019-06-11| 932.64
#2019-06-12| 931.71
#2019-06-13| 938.46
#2019-06-14| 927.43
#2019-06-17| 922.99
#2019-06-18| 925.91
#2019-06-19| 943.18
#2019-06-20| 958.64
#2019-06-21| 954.50
#2019-06-24| 960.30
#2019-06-25| 965.88
#2019-06-26| 958.97
#2019-06-27| 962.33
#2019-06-28| 968.03
#2019-07-01| 975.26
#2019-07-02| 961.30
#2019-07-03| 962.43
#2019-07-04| 971.75
#2019-07-05| 963.97
#2019-07-08| 932.94
#2019-07-09| 920.44
#2019-07-10| 915.54
#2019-07-11| 925.13
#2019-07-12| 922.83
#2019-07-15| 934.24
#2019-07-16| 944.86
#2019-07-17| 936.65
#2019-07-18| 932.09
#2019-07-19| 946.30
#2019-07-22| 939.21
#2019-07-23| 944.95
#2019-07-24| 937.94
#2019-07-25| 914.50
#2019-07-26| 895.49
#2019-07-29| 882.99
#2019-07-30| 886.63
#2019-07-31| 885.06
#2019-08-01| 873.14
#2019-08-02| 853.66
#2019-08-05| 813.58
#2019-08-06| 800.50
#2019-08-07| 804.73
#2019-08-08| 819.10
#2019-08-09| 819.27
#2019-08-12| 812.00
#2019-08-13| 799.77
#2019-08-14| 817.90
#2019-08-15| 817.90
#2019-08-16| 811.42
#2019-08-19| 820.45
#2019-08-20| 830.32
#2019-08-21| 837.13
#2019-08-22| 823.70
#2019-08-23| 824.83
#2019-08-26| 802.65
#2019-08-27| 808.78
#2019-08-28| 814.32
#2019-08-29| 809.15
#2019-08-30| 828.23
#2019-09-02| 823.13
#2019-09-03| 820.84
#2019-09-04| 828.65
#2019-09-05| 844.83
#2019-09-06| 846.18
#2019-09-09| 850.42
#2019-09-10| 859.43
#2019-09-11| 883.04
#2019-09-12| 883.04
#2019-09-13| 883.04
#2019-09-16| 896.17
#2019-09-17| 891.91
#2019-09-18| 889.52
#2019-09-19| 881.78
#2019-09-20| 889.81
#2019-09-23| 873.52
#2019-09-24| 879.45
#2019-09-25| 853.07
#2019-09-26| 851.59
#2019-09-27| 839.79
#2019-09-30| 846.48
#2019-10-01| 849.48
#2019-10-02| 823.56
#2019-10-03| 823.56
#2019-10-04| 825.63
#2019-10-07| 820.22
#2019-10-08| 837.63
#2019-10-09| 837.63
#2019-10-10| 830.43
#2019-10-11| 849.69
#2019-10-14| 864.70
#2019-10-15| 860.75
#2019-10-16| 859.30
#2019-10-17| 857.68
#2019-10-18| 852.89
#2019-10-21| 856.41
#2019-10-22| 866.62
#2019-10-23| 856.05
#2019-10-24| 855.93
#2019-10-25| 846.21
#2019-10-28| 845.09
#2019-10-29| 848.28
#2019-10-30| 839.80
#2019-10-31| 845.97
#2019-11-01| 849.03
#2019-11-04| 865.28
#2019-11-05| 875.69
#2019-11-06| 869.59
#2019-11-07| 866.54
#2019-11-08| 883.89
#2019-11-11| 870.07
#2019-11-12| 875.87
#2019-11-13| 863.91
#2019-11-14| 865.27
#2019-11-15| 874.53
#2019-11-18| 875.83
#2019-11-19| 874.28
#2019-11-20| 854.96
#2019-11-21| 838.74
#2019-11-22| 836.10
#2019-11-25| 859.07
#2019-11-26| 868.62
#2019-11-27| 868.31
#2019-11-28| 864.23
#2019-11-29| 853.06
#2019-12-02| 855.68
#2019-12-03| 848.33
#2019-12-04| 826.98
#2019-12-05| 826.18
#2019-12-06| 830.77
#2019-12-09| 833.15
#2019-12-10| 833.81
#2019-12-11| 836.77
#2019-12-12| 855.04
#2019-12-13| 882.23
#2019-12-16| 886.32
#2019-12-17| 898.67
#2019-12-18| 896.50
#2019-12-19| 896.33
#2019-12-20| 908.12
#2019-12-23| 900.08
#2019-12-24| 895.01
#2019-12-25| 895.01
#2019-12-26| 898.18
#2019-12-27| 893.44
#2019-12-30| 899.65
#2019-12-31| 899.65
#2020-01-01| 899.65
#2020-01-02| 891.79
#2020-01-03| 884.96
#2020-01-06| 862.66
#2020-01-07| 874.31
#2020-01-08| 850.44
#2020-01-09| 874.83
#2020-01-10| 890.74
#2020-01-13| 903.25
#2020-01-14| 915.48
#2020-01-15| 911.84
#2020-01-16| 908.30
#2020-01-17| 912.32
#2020-01-20| 937.24
#2020-01-21| 916.36
#2020-01-22| 922.58
#2020-01-23| 908.63
#2020-01-24| 908.63
#2020-01-27| 908.63
#2020-01-28| 860.21
#2020-01-29| 860.75
#2020-01-30| 852.57
#2020-01-31| 831.46
#2020-02-03| 831.84
#2020-02-04| 860.78
#2020-02-05| 864.91
#2020-02-06| 903.79
#2020-02-07| 899.82
#2020-02-10| 898.64
#2020-02-11| 925.39
#2020-02-12| 923.70
#2020-02-13| 918.82
#2020-02-14| 918.53
#2020-02-17| 923.50
#2020-02-18| 911.77
#2020-02-19| 904.88
#2020-02-20| 902.88
#2020-02-21| 875.97
#2020-02-24| 836.19
#2020-02-25| 846.41
#2020-02-26| 834.49
#2020-02-27| 823.91
#2020-02-28| 796.01
#2020-03-02| 812.81
#2020-03-03| 819.90
#2020-03-04| 836.63
#2020-03-05| 858.63
#2020-03-06| 833.22
#2020-03-09| 779.41
#2020-03-10| 789.75
#2020-03-11| 776.30
#2020-03-12| 734.11
#2020-03-13| 700.17
#2020-03-16| 658.17
#2020-03-17| 632.79
#2020-03-18| 586.79
#2020-03-19| 498.66
#2020-03-20| 569.89
#2020-03-23| 537.86
#2020-03-24| 588.63
#2020-03-25| 648.19
#2020-03-26| 638.88
#2020-03-27| 666.64
#2020-03-30| 660.08
#2020-03-31| 671.55
#2020-04-01| 639.17
#2020-04-02| 647.69
#2020-04-03| 646.50
#2020-04-06| 665.20
#2020-04-07| 684.53
#2020-04-08| 687.01
#2020-04-09| 703.41
#2020-04-10| 721.45
#2020-04-13| 714.57
#2020-04-14| 733.43
#2020-04-15| 733.43
#2020-04-16| 734.23
#2020-04-17| 759.82
#2020-04-20| 751.00
#2020-04-21| 739.38
#2020-04-22| 736.60
#2020-04-23| 748.21
#2020-04-24| 737.46
#2020-04-27| 754.04
#2020-04-28| 762.65
#2020-04-29| 787.11
#2020-04-30| 787.11
#2020-05-01| 787.11
#2020-05-04| 749.08
#2020-05-05| 749.08
#2020-05-06| 758.60
#2020-05-07| 755.28
#2020-05-08| 761.60
#2020-05-11| 751.37
#2020-05-12| 731.88
#2020-05-13| 748.75
#2020-05-14| 735.26
#2020-05-15| 734.67
#2020-05-18| 743.12
#2020-05-19| 766.23
#2020-05-20| 765.00
#2020-05-21| 779.50
#2020-05-22| 761.57
#2020-05-25| 767.28
#2020-05-26| 802.93
#2020-05-27| 798.86
#2020-05-28| 787.42
#2020-05-29| 784.46
#2020-06-01| 803.24
#2020-06-02| 813.49
#2020-06-03| 848.00
#2020-06-04| 858.08
#2020-06-05| 876.99
#2020-06-08| 882.67
#2020-06-09| 881.79
#2020-06-10| 892.13
#2020-06-11| 892.76
#2020-06-12| 869.41
#2020-06-15| 801.80
#2020-06-16| 883.62
#2020-06-17| 879.88
#2020-06-18| 885.60
#2020-06-19| 908.79
#2020-06-22| 896.65
#2020-06-23| 894.86
#2020-06-24| 914.14
#2020-06-25| 888.52
#2020-06-26| 895.70
#2020-06-29| 876.40
#2020-06-30| 874.69
#2020-07-01| 884.67
#2020-07-02| 894.77
#2020-07-03| 905.22
#2020-07-06| 919.38
#2020-07-07| 925.45
#2020-07-08| 934.84
#2020-07-09| 956.41
#2020-07-10| 931.31
#2020-07-13| 961.85
#2020-07-14| 945.40
#2020-07-15| 962.76
#2020-07-16| 946.85
#2020-07-17| 943.61
#2020-07-20| 948.34
#2020-07-21| 978.96
#2020-07-22|1001.89
#2020-07-23| 997.80
#2020-07-24| 979.66
#2020-07-27| 998.60
#2020-07-28|1009.97
#2020-07-29|1009.65
#2020-07-30|1007.91
#2020-07-31|1024.65
#2020-08-03|1069.37
#2020-08-04|1086.10
#2020-08-05|1120.34
#2020-08-06|1143.62
#2020-08-07|1192.73
#2020-08-10|1193.25
#2020-08-11|1227.54
#2020-08-12|1214.73
#2020-08-13|1210.96
#2020-08-14|1180.28
#2020-08-17|1180.28
#2020-08-18|1146.45
#2020-08-19|1154.15
#2020-08-20|1109.96
#2020-08-21|1147.37
#2020-08-24|1155.17
#2020-08-25|1180.58
#2020-08-26|1194.28
#2020-08-27|1190.43
#2020-08-28|1192.40
#2020-08-31|1175.83
#2020-09-01|1186.72
#2020-09-02|1187.03
#2020-09-03|1212.69
#2020-09-04|1194.28
#2020-09-07|1197.90
#2020-09-08|1179.64
#2020-09-09|1164.32
#2020-09-10|1184.22
#2020-09-11|1169.65
#2020-09-14|1188.73
#2020-09-15|1200.37
#2020-09-16|1168.46
#2020-09-17|1137.15
#2020-09-18|1170.92
#2020-09-21|1135.43
#2020-09-22|1124.14
#2020-09-23|1115.45
#2020-09-24|1064.53
#2020-09-25|1083.40
#2020-09-28|1097.97
#2020-09-29|1130.60
#2020-09-30|1130.60
#2020-10-01|1130.60
#2020-10-02|1130.60
#2020-10-05|1167.61
#2020-10-06|1179.73
#2020-10-07|1195.45
#2020-10-08|1231.30
#2020-10-09|1231.30
#2020-10-12|1222.61
#2020-10-13|1197.76
#2020-10-14|1174.53
#2020-10-15|1190.63
#2020-10-16|1176.52
#2020-10-19|1167.95
#2020-10-20|1175.81
#2020-10-21|1191.66
#2020-10-22|1201.09
#2020-10-23|1219.97
#2020-10-26|1206.33
#2020-10-27|1201.88
#2020-10-28|1215.51
#2020-10-29|1214.61
#2020-10-30|1168.33
#2020-11-02|1195.67
#2020-11-03|1236.23
#2020-11-04|1222.35
#2020-11-05|1281.09
#2020-11-06|1321.29
#2020-11-09|1370.41
#2020-11-10|1344.60
#2020-11-11|1338.16
#2020-11-12|1330.62
#2020-11-13|1332.11
#2020-11-16|1331.43
#2020-11-17|1339.23
#2020-11-18|1366.89
#2020-11-19|1361.16
#2020-11-20|1369.27
#2020-11-23|1401.65
#2020-11-24|1433.45
#2020-11-25|1422.28
#2020-11-26|1444.71
#2020-11-27|1445.79
#2020-11-30|1417.28
#2020-12-01|1441.86
#2020-12-02|1480.32
#2020-12-03|1488.26
#2020-12-04|1523.62
#2020-12-07|1506.91
#2020-12-08|1487.75
#2020-12-09|1531.70
#2020-12-10|1512.43
#2020-12-11|1515.70
#2020-12-14|1493.90
#2020-12-15|1486.28
#2020-12-16|1515.20
#2020-12-17|1522.57
#2020-12-18|1505.64
#2020-12-21|1515.42
#2020-12-22|1470.98
#2020-12-23|1478.37
#2020-12-24|1503.13
#2020-12-25|1503.13
#2020-12-28|1512.55
#2020-12-29|1525.16
#2020-12-30|1552.19
#2020-12-31|1552.19
#2021-01-01|1552.19
#2021-01-04|1620.64
#2021-01-05|1653.46
#2021-01-06|1641.65
#2021-01-07|1719.69
#2021-01-08|1752.58
#2021-01-11|1715.17
#2021-01-12|1676.78
#2021-01-13|1718.93
#2021-01-14|1730.97
#2021-01-15|1688.33
#2021-01-18|1644.53
#2021-01-19|1697.71
#2021-01-20|1718.14
#2021-01-21|1723.96
#2021-01-22|1696.98
#2021-01-25|1721.48
#2021-01-26|1682.70
#2021-01-27|1665.33
#2021-01-28|1642.40
#2021-01-29|1601.07
#2021-02-01|1653.97
#2021-02-02|1684.87
#2021-02-03|1719.50
#2021-02-04|1705.68
#2021-02-05|1729.86
#2021-02-08|1720.93
#2021-02-09|1712.07
#2021-02-10|1733.05
#2021-02-11|1733.24
#2021-02-12|1733.24
#2021-02-15|1763.24
#2021-02-16|1770.89
#2021-02-17|1739.01
#2021-02-18|1708.08
#2021-02-19|1716.20
#2021-02-22|1688.09
#2021-02-23|1686.61
#2021-02-24|1625.68
#2021-02-25|1688.50
#2021-02-26|1606.56
#2021-03-01|1606.68
#2021-03-02|1646.33
#2021-03-03|1667.92
#2021-03-04|1663.24
#2021-03-05|1694.57
#2021-03-08|1659.31
#2021-03-09|1610.59
#2021-03-10|1592.38
#2021-03-11|1660.72
#2021-03-12|1681.36
#2021-03-15|1691.88
#2021-03-16|1657.65
#2021-03-17|1622.66
#2021-03-18|1634.79
#2021-03-19|1596.77
#2021-03-22|1603.25
#2021-03-23|1582.70
#2021-03-24|1576.62
#2021-03-25|1593.14
#2021-03-26|1627.36
#2021-03-29|1646.06
#2021-03-30|1647.02
#2021-03-31|1651.10
#2021-04-01|1661.18
#2021-04-02|1664.71
#2021-04-05|1684.70
#2021-04-06|1681.09
#2021-04-07|1692.08
#2021-04-08|1700.45
#2021-04-09|1696.60
#2021-04-12|1703.12
#2021-04-13|1732.66
#2021-04-14|1787.79
#2021-04-15|1790.99
#2021-04-16|1801.33
#2021-04-19|1810.59
#2021-04-20|1830.60
#2021-04-21|1795.32
#2021-04-22|1816.31
#2021-04-23|1825.00
#2021-04-26|1853.35
#2021-04-27|1885.12
#2021-04-28|1851.44
#2021-04-29|1900.84
#2021-04-30|1858.80
#2021-05-03|1810.05
#2021-05-04|1836.25
#2021-05-05|1836.25
#2021-05-06|1891.98
#2021-05-07|1892.26
#2021-05-10|1923.89
#2021-05-11|1901.41
#2021-05-12|1831.29
#2021-05-13|1775.32
#2021-05-14|1778.50
#2021-05-17|1748.92
#2021-05-18|1807.62
#2021-05-19|1807.62
#2021-05-20|1792.60
#2021-05-21|1784.30
#2021-05-24|1765.71
#2021-05-25|1785.66
#2021-05-26|1744.20
#2021-05-27|1734.89
#2021-05-28|1753.48
#2021-05-31|1741.25
#2021-06-01|1750.76
#2021-06-02|1731.95
#2021-06-03|1725.85
#2021-06-04|1716.98
#2021-06-07|1712.04
#2021-06-08|1701.15
#2021-06-09|1670.99
#2021-06-10|1680.64
#2021-06-11|1746.47
#2021-06-14|1721.35
#2021-06-15|1712.93
#2021-06-16|1707.56
#2021-06-17|1703.12
#2021-06-18|1698.72
#2021-06-21|1678.92
#2021-06-22|1709.20
#2021-06-23|1698.25
#2021-06-24|1712.97
#2021-06-25|1736.88
#2021-06-28|1735.16
#2021-06-29|1731.37
#2021-06-30|1745.03
#2021-07-01|1727.85
#2021-07-02|1725.93
#2021-07-05|1746.79
#2021-07-06|1753.21
#2021-07-07|1736.28
#2021-07-08|1713.18
#2021-07-09|1682.10
#2021-07-12|1710.20
#2021-07-13|1715.73
#2021-07-14|1722.32
#2021-07-15|1732.36
#2021-07-16|1738.36
#2021-07-19|1711.48
#2021-07-20|1693.68
#2021-07-21|1691.02
#2021-07-22|1730.67
#2021-07-23|1749.73
#2021-07-26|1732.97
#2021-07-27|1762.44
#2021-07-28|1751.51
#2021-07-29|1753.86
#2021-07-30|1751.90
#2021-08-02|1754.57
#2021-08-03|1729.85
#2021-08-04|1748.26
#2021-08-05|1747.47
#2021-08-06|1737.97
#2021-08-09|1735.85
#2021-08-10|1732.06
#2021-08-11|1728.23
#2021-08-12|1736.02
#2021-08-13|1728.87
#2021-08-16|1728.87
#2021-08-17|1683.25
#2021-08-18|1703.56
#2021-08-19|1652.73
#2021-08-20|1633.09
#2021-08-23|1585.97
#2021-08-24|1615.03
#2021-08-25|1642.37
#2021-08-26|1620.76
#2021-08-27|1614.98
#2021-08-30|1631.50
#2021-08-31|1660.01
#2021-09-01|1633.29
#2021-09-02|1618.73
#2021-09-03|1648.66
#2021-09-06|1680.36
#2021-09-07|1708.02
#2021-09-08|1701.90
#2021-09-09|1688.13
#2021-09-10|1693.72
#2021-09-13|1719.55
#2021-09-14|1702.58
#2021-09-15|1693.98
#2021-09-16|1703.06
#2021-09-17|1679.70
#2021-09-20|1679.70
#2021-09-21|1679.70
#2021-09-22|1679.70
#2021-09-23|1686.79
#2021-09-24|1686.77
#2021-09-27|1700.92
#2021-09-28|1682.92
#2021-09-29|1677.32
#2021-09-30|1666.75
#2021-10-01|1635.67
#2021-10-04|1635.67
#2021-10-05|1615.01
#2021-10-06|1576.13
#2021-10-07|1585.02
#2021-10-08|1596.98
#2021-10-11|1596.98
#2021-10-12|1620.57
#2021-10-13|1653.36
#2021-10-14|1699.12
#2021-10-15|1705.57
#2021-10-18|1686.47
#2021-10-19|1706.18
#2021-10-20|1687.91
#2021-10-21|1655.16
#2021-10-22|1643.68
#2021-10-25|1676.15
#2021-10-26|1687.18
#2021-10-27|1658.77
#2021-10-28|1651.26
#2021-10-29|1636.95
#2021-11-01|1612.01
#2021-11-02|1615.79
#2021-11-03|1584.72
#2021-11-04|1581.83
#2021-11-05|1557.95
#2021-11-08|1547.12
#2021-11-09|1560.72
#2021-11-10|1500.30
#2021-11-11|1524.04
#2021-11-12|1570.10
#2021-11-15|1567.86
#2021-11-16|1565.73
#2021-11-17|1534.62
#2021-11-18|1542.84
#2021-11-19|1534.46
#2021-11-22|1542.74
#2021-11-23|1527.31
#2021-11-24|1535.10
#2021-11-25|1523.19
#2021-11-26|1493.50
#2021-11-29|1470.83
#2021-11-30|1448.08
#2021-12-01|1507.06
#2021-12-02|1517.36
#2021-12-03|1520.08
#2021-12-06|1523.14
#2021-12-07|1523.64
#2021-12-08|1555.72
#2021-12-09|1567.08
#2021-12-10|1533.50
#2021-12-13|1535.33
#2021-12-14|1510.34
#2021-12-15|1490.13
#2021-12-16|1501.90
#2021-12-17|1514.82
#2021-12-20|1455.50
#2021-12-21|1444.32
#2021-12-22|1435.98
#2021-12-23|1454.98
#2021-12-24|1454.27
#2021-12-27|1450.47
#2021-12-28|1462.97
#2021-12-29|1449.29
#2021-12-30|1430.52
#2021-12-31|1430.52
#2022-01-03|1427.50
#2022-01-04|1450.11
#2022-01-05|1456.35
#2022-01-06|1465.01
#2022-01-07|1498.14
#2022-01-10|1488.29
#2022-01-11|1488.01
#2022-01-12|1545.73
#2022-01-13|1541.73
#2022-01-14|1499.11
#2022-01-17|1470.61
#2022-01-18|1450.04
#2022-01-19|1418.27
#2022-01-20|1456.08
#2022-01-21|1437.06
#2022-01-24|1389.10
#2022-01-25|1338.63
#2022-01-26|1343.40
#2022-01-27|1267.46
#2022-01-28|1298.48
#2022-01-31|1298.48
#2022-02-01|1302.44
#2022-02-02|1302.44
#2022-02-03|1339.66
#2022-02-04|1366.85
#2022-02-07|1337.30
#2022-02-08|1325.57
#2022-02-09|1362.85
#2022-02-10|1390.29
#2022-02-11|1377.09
#2022-02-14|1354.67
#2022-02-15|1332.28
#2022-02-16|1372.92
#2022-02-17|1368.61
#2022-02-18|1370.47
#2022-02-21|1364.14
#2022-02-22|1332.82
#2022-02-23|1339.00
#2022-02-24|1288.19
#2022-02-25|1310.80
#2022-02-28|1336.41
#2022-03-01|1336.41
#2022-03-02|1338.99
#2022-03-03|1354.28
#2022-03-04|1328.44
#2022-03-07|1280.33
#2022-03-08|1233.47
#2022-03-09|1233.84
#2022-03-10|1265.87
#2022-03-11|1245.81
#2022-03-14|1225.05
#2022-03-15|1199.05
#2022-03-16|1219.24
#2022-03-17|1272.81
#2022-03-18|1299.92
#2022-03-21|1292.13
#2022-03-22|1303.36
#2022-03-23|1345.88
#2022-03-24|1352.43
#2022-03-25|1342.15
#2022-03-28|1328.31
#2022-03-29|1340.99
#2022-03-30|1340.13
#2022-03-31|1358.55
#2022-04-01|1338.30
#2022-04-04|1355.36
#2022-04-05|1366.27
#2022-04-06|1348.22
#2022-04-07|1324.46
#2022-04-08|1339.56
#2022-04-11|1312.69
#2022-04-12|1297.50
#2022-04-13|1327.87
#2022-04-14|1333.25
#2022-04-15|1315.49
#2022-04-18|1297.65
#2022-04-19|1314.49
#2022-04-20|1316.38
#2022-04-21|1325.70
#2022-04-22|1304.73
#2022-04-25|1268.56
#2022-04-26|1254.78
#2022-04-27|1220.76
#2022-04-28|1254.65
#2022-04-29|1288.18
#2022-05-02|1287.15
#2022-05-03|1274.40
#2022-05-04|1281.10
#2022-05-05|1281.10
#2022-05-06|1262.50
#2022-05-09|1229.16
#2022-05-10|1216.63
#2022-05-11|1226.95
#2022-05-12|1179.62
#2022-05-13|1217.10
#2022-05-16|1217.16
#2022-05-17|1249.09
#2022-05-18|1263.97
#2022-05-19|1244.19
#2022-05-20|1302.59
#2022-05-23|1306.46
#2022-05-24|1282.25
#2022-05-25|1286.15
#2022-05-26|1297.41
#2022-05-27|1321.15
#2022-05-30|1354.64
#2022-05-31|1375.99
#2022-06-01|1375.99
#2022-06-02|1345.17
#2022-06-03|1369.16
#2022-06-06|1369.16
#2022-06-07|1321.26
#2022-06-08|1333.94
#2022-06-09|1339.77
#2022-06-10|1312.57
#2022-06-13|1247.12
#2022-06-14|1237.44
#2022-06-15|1212.51
#2022-06-16|1241.02
#2022-06-17|1229.53
#2022-06-20|1193.91
#2022-06-21|1190.53
#2022-06-22|1144.00
#2022-06-23|1111.82
#2022-06-24|1133.48
#2022-06-27|1154.72
#2022-06-28|1182.30
#2022-06-29|1127.60
#2022-06-30|1095.62
#2022-07-01|1089.89
#2022-07-04|1072.52
#2022-07-05|1102.59
#2022-07-06|1060.03
#2022-07-07|1085.01
#2022-07-08|1098.43
#2022-07-11|1076.58
#2022-07-12|1041.39
#2022-07-13|1056.64
#2022-07-14|1061.71
#2022-07-15|1036.23
#2022-07-18|1057.74
#2022-07-19|1072.82
#2022-07-20|1093.15
#2022-07-21|1118.42
#2022-07-22|1108.08
#2022-07-25|1108.07
#2022-07-26|1121.62
#2022-07-27|1115.60
#2022-07-28|1171.21
#2022-07-29|1185.41
#2022-08-01|1192.99
#2022-08-02|1182.27
#2022-08-03|1182.04
#2022-08-04|1174.00
#2022-08-05|1224.35
#2022-08-08|1231.40
#2022-08-09|1250.69
#2022-08-10|1240.03
#2022-08-11|1277.83
#2022-08-12|1286.02
#2022-08-15|1289.04
#2022-08-16|1286.66
#2022-08-17|1276.62
#2022-08-18|1258.39
#2022-08-19|1237.50
#2022-08-22|1211.37
#2022-08-23|1193.27
#2022-08-24|1202.03
#2022-08-25|1217.37
#2022-08-26|1219.62
#2022-08-29|1185.83
#2022-08-30|1207.01
#2022-08-31|1239.67
#2022-09-01|1195.83
#2022-09-02|1170.91
#2022-09-05|1168.77
#2022-09-06|1182.67
#2022-09-07|1164.93
#2022-09-08|1179.47
#2022-09-09|1179.47
#2022-09-12|1179.47
#2022-09-13|1215.98
#2022-09-14|1190.42
#2022-09-15|1192.07
#2022-09-16|1165.00
#2022-09-19|1141.00
#2022-09-20|1152.98
#2022-09-21|1140.18
#2022-09-22|1129.83
#2022-09-23|1105.59
#2022-09-26|1032.71
#2022-09-27|1046.64
#2022-09-28| 998.31
#2022-09-29| 991.12
#2022-09-30| 981.26
#2022-10-03| 981.26
#2022-10-04|1020.42
#2022-10-05|1034.79
#2022-10-06|1068.73
#2022-10-07|1063.67
#2022-10-10|1063.67
#2022-10-11|1041.48
#2022-10-12|1059.79
#2022-10-13|1034.22
#2022-10-14|1058.78
#2022-10-17|1068.13
#2022-10-18|1110.64
#2022-10-19|1108.12
#2022-10-20|1081.49
#2022-10-21|1062.33
#2022-10-24|1071.97
#2022-10-25|1053.88
#2022-10-26|1059.57
#2022-10-27|1112.33
#2022-10-28|1105.64
#2022-10-31|1112.45
#2022-11-01|1166.51
#2022-11-02|1153.11
#2022-11-03|1152.76
#2022-11-04|1156.81
#2022-11-07|1206.05
#2022-11-08|1210.99
#2022-11-09|1265.43
#2022-11-10|1236.60
#2022-11-11|1336.39
#2022-11-14|1345.74
#2022-11-15|1349.14
#2022-11-16|1332.75
#2022-11-17|1303.10
#2022-11-18|1305.05
#2022-11-21|1274.20
#2022-11-22|1274.51
#2022-11-23|1293.58
#2022-11-24|1333.32
#2022-11-25|1345.27
#2022-11-28|1314.94
#2022-11-29|1329.98
#2022-11-30|1355.11
#2022-12-01|1369.90
#2022-12-02|1342.68
#2022-12-05|1335.43
#2022-12-06|1283.58
#2022-12-07|1282.12
#2022-12-08|1273.46
#2022-12-09|1254.28
#2022-12-12|1246.07
#2022-12-13|1245.45
#2022-12-14|1282.71
#2022-12-15|1261.53
#2022-12-16|1251.88
#2022-12-19|1245.97
#2022-12-20|1248.20
#2022-12-21|1249.62
#2022-12-22|1272.44
#2022-12-23|1238.67
#2022-12-26|1251.77
#2022-12-27|1272.14
#2022-12-28|1262.84
#2022-12-29|1234.91
#2022-12-30|1234.91
#2023-01-02|1228.71
#2023-01-03|1218.51
#2023-01-04|1223.79
#2023-01-05|1213.06
#2023-01-06|1238.11
#2023-01-09|1304.26
#2023-01-10|1307.72
#2023-01-11|1324.98
#2023-01-12|1328.69
#2023-01-13|1353.08
#2023-01-16|1366.88
#2023-01-17|1342.60
#2023-01-18|1330.50
#2023-01-19|1336.65
#2023-01-20|1347.77
#2023-01-23|1347.77
#2023-01-24|1347.77
#2023-01-25|1364.93
#2023-01-26|1418.76
#2023-01-27|1416.93
#2023-01-30|1408.40
#2023-01-31|1403.00
#2023-02-01|1412.76
#2023-02-02|1420.78
#2023-02-03|1409.15
#2023-02-06|1369.78
#2023-02-07|1389.72
#2023-02-08|1380.83
#2023-02-09|1408.62
#2023-02-10|1381.63
#2023-02-13|1371.34
#2023-02-14|1387.68
#2023-02-15|1392.39
#2023-02-16|1436.66
#2023-02-17|1403.76
#2023-02-20|1416.57
#2023-02-21|1447.43
#2023-02-22|1396.36
#2023-02-23|1402.53
#2023-02-24|1378.74
#2023-02-27|1359.56
#2023-02-28|1372.04
#2023-03-01|1372.04
#2023-03-02|1402.98
#2023-03-03|1448.60
#2023-03-06|1465.68
#2023-03-07|1481.80
#2023-03-08|1433.50
#2023-03-09|1409.23
#2023-03-10|1387.52
#2023-03-13|1439.97
#2023-03-14|1393.56
#2023-03-15|1445.42
#2023-03-16|1439.41
#2023-03-17|1415.24
#2023-03-20|1398.44
#2023-03-21|1410.14
#2023-03-22|1450.19
#2023-03-23|1496.41
#2023-03-24|1457.30
#2023-03-27|1464.96
#2023-03-28|1480.69
#2023-03-29|1503.82
#2023-03-30|1506.72
#2023-03-31|1561.53
#2023-04-03|1576.06
#2023-04-04|1547.34
#2023-04-05|1576.68
#2023-04-06|1545.07
#2023-04-07|1582.01
#2023-04-10|1674.62
#2023-04-11|1716.39
#2023-04-12|1654.79
#2023-04-13|1665.20
#2023-04-14|1724.71
#2023-04-17|1739.26
#2023-04-18|1741.74
#2023-04-19|1710.48
#2023-04-20|1700.73
#2023-04-21|1644.20
#2023-04-24|1626.91
#2023-04-25|1580.83
#2023-04-26|1549.61
#2023-04-27|1602.43
#2023-04-28|1589.32
#2023-05-01|1589.32
#2023-05-02|1605.98
#2023-05-03|1568.34
#2023-05-04|1588.30
#2023-05-05|1588.30
#2023-05-08|1561.44
#2023-05-09|1548.61
#2023-05-10|1514.51
#2023-05-11|1495.26
#2023-05-12|1475.16
#2023-05-15|1472.13
#2023-05-16|1480.89
#2023-05-17|1494.64
#2023-05-18|1506.03
#2023-05-19|1493.50
#2023-05-22|1527.09
#2023-05-23|1556.96
#2023-05-24|1545.68
#2023-05-25|1509.82
#2023-05-26|1497.50
#2023-05-29|1497.50
#2023-05-30|1496.84
#2023-05-31|1492.62
#2023-06-01|1497.90
#2023-06-02|1567.44
#2023-06-05|1584.85
#2023-06-06|1584.85
#2023-06-07|1633.83
#2023-06-08|1635.46
#2023-06-09|1669.03
#2023-06-12|1673.38
#2023-06-13|1703.01
#2023-06-14|1656.61
#2023-06-15|1659.07
#2023-06-16|1704.36
#2023-06-19|1707.05
#2023-06-20|1688.93
#2023-06-21|1651.95
#2023-06-22|1664.14
#2023-06-23|1632.25
#2023-06-26|1637.01
#2023-06-27|1636.74
#2023-06-28|1570.02
#2023-06-29|1555.25
#2023-06-30|1578.73
#2023-07-03|1668.36
#2023-07-04|1659.79
#2023-07-05|1688.01
#2023-07-06|1655.24
#2023-07-07|1666.78
#2023-07-10|1660.90
#2023-07-11|1690.71
#2023-07-12|1702.65
#2023-07-13|1759.51
#2023-07-14|1810.22
#2023-07-17|1837.94
#2023-07-18|1918.43
#2023-07-19|1930.93
#2023-07-20|1911.44
#2023-07-21|1976.60
#2023-07-24|2116.13
#2023-07-25|2213.04
#2023-07-26|2132.16
#2023-07-27|1938.66
#2023-07-28|2009.72
#2023-07-31|2092.86
#2023-08-01|2055.31
#2023-08-02|1946.20
#2023-08-03|1979.74
#2023-08-04|1950.86
#2023-08-07|1861.99
#2023-08-08|1885.15
#2023-08-09|1914.53
#2023-08-10|1922.45
#2023-08-11|1865.99
#2023-08-14|1824.26
#2023-08-15|1824.26
#2023-08-16|1735.06
#2023-08-17|1765.54
#2023-08-18|1741.08
#2023-08-21|1769.82
#2023-08-22|1814.42
#2023-08-23|1771.22
#2023-08-24|1851.14
#2023-08-25|1844.58
#2023-08-28|1878.87
#2023-08-29|1857.83
#2023-08-30|1872.38
#2023-08-31|1874.15
#2023-09-01|1824.79
#2023-09-04|1859.14
#2023-09-05|1850.31
#2023-09-06|1814.47
#2023-09-07|1763.53
#2023-09-08|1783.40
#2023-09-11|1752.34
#2023-09-12|1711.66
#2023-09-13|1666.02
#2023-09-14|1716.22
#2023-09-15|1766.08
#2023-09-18|1782.90
#2023-09-19|1750.44
#2023-09-20|1770.17
#2023-09-21|1712.53
#2023-09-22|1701.74
#2023-09-25|1635.85
#2023-09-26|1607.84
#2023-09-27|1609.30
#2023-09-28|1609.30
#2023-09-29|1609.30
#2023-10-02|1609.30
#2023-10-03|1609.30
#2023-10-04|1518.15
#2023-10-05|1539.97
#2023-10-06|1546.86
#2023-10-09|1546.86
#2023-10-10|1496.84
#2023-10-11|1571.99
#2023-10-12|1614.50
#2023-10-13|1577.88
#2023-10-16|1552.70
#2023-10-17|1555.85
#2023-10-18|1545.88
#2023-10-19|1484.52
#2023-10-20|1427.85
#2023-10-23|1415.92
#2023-10-24|1468.05
#2023-10-25|1388.01
#2023-10-26|1295.00
#2023-10-27|1319.39
#2023-10-30|1356.30
#2023-10-31|1304.23
#2023-11-01|1278.66
#2023-11-02|1362.50
#2023-11-03|1407.99
#2023-11-06|1659.94
#2023-11-07|1552.19
#2023-11-08|1491.40
#2023-11-09|1483.56
#2023-11-10|1434.66
#2023-11-13|1423.91
#2023-11-14|1469.32
#2023-11-15|1524.63
#2023-11-16|1513.15
#2023-11-17|1498.76
#2023-11-20|1539.51
#2023-11-21|1552.45
#2023-11-22|1533.08
#2023-11-23|1547.76
#2023-11-24|1532.49
#2023-11-27|1522.45
#2023-11-28|1553.04
#2023-11-29|1585.03
#2023-11-30|1595.96
#2023-12-01|1546.59
#2023-12-04|1547.83
#2023-12-05|1510.51
#2023-12-06|1496.43
#2023-12-07|1478.64
#2023-12-08|1538.86
#2023-12-11|1515.60
#2023-12-12|1517.54
#2023-12-13|1469.11
#2023-12-14|1523.61
#2023-12-15|1572.51
#2023-12-18|1602.59
#2023-12-19|1604.61
#2023-12-20|1630.37
#2023-12-21|1598.28
#2023-12-22|1577.32
#2023-12-25|1577.32
#2023-12-26|1565.36
#2023-12-27|1607.37
#2023-12-28|1635.84
#2023-12-29|1635.84
#2024-01-01|1635.84
#2024-01-02|1597.90
#2024-01-03|1547.58
#2024-01-04|1544.71
#2024-01-05|1559.82
#2024-01-08|1534.03
#2024-01-09|1521.84
#2024-01-10|1496.04
#2024-01-11|1506.18
#2024-01-12|1480.59
#2024-01-15|1457.40
#2024-01-16|1436.08
#2024-01-17|1367.76
#2024-01-18|1372.11
#2024-01-19|1349.16
#2024-01-22|1298.00
#2024-01-23|1313.51
#2024-01-24|1308.81
#2024-01-25|1296.67
#2024-01-26|1334.28
#2024-01-29|1347.65
#2024-01-30|1357.47
#2024-01-31|1344.55
#2024-02-01|1378.58
#2024-02-02|1422.66
#2024-02-05|1409.40
#2024-02-06|1391.34
#2024-02-07|1427.69
#2024-02-08|1456.14
#2024-02-09|1456.14
#2024-02-12|1456.14
#2024-02-13|1451.20
#2024-02-14|1433.66
#2024-02-15|1467.37
#2024-02-16|1489.51
#2024-02-19|1493.85
#2024-02-20|1495.22
#2024-02-21|1500.65
#2024-02-22|1487.93
#2024-02-23|1471.56
#2024-02-26|1470.03
#2024-02-27|1452.92
#2024-02-28|1460.62
#2024-02-29|1457.09
#2024-03-01|1457.09
#2024-03-04|1494.26
#2024-03-05|1467.11
#2024-03-06|1447.60
#2024-03-07|1460.84
#2024-03-08|1476.82
#2024-03-11|1478.65
#2024-03-12|1516.17
#2024-03-13|1506.67
#2024-03-14|1490.95
#2024-03-15|1454.22
#2024-03-18|1479.67
#2024-03-19|1458.72
#2024-03-20|1447.00
#2024-03-21|1476.93
#2024-03-22|1461.89
#2024-03-25|1468.28
#2024-03-26|1460.66
#2024-03-27|1458.55
#2024-03-28|1443.81
#2024-03-29|1431.72
#2024-04-01|1432.21
#2024-04-02|1402.44
#2024-04-03|1383.00
#2024-04-04|1401.85
#2024-04-05|1380.11
#2024-04-08|1381.46
#2024-04-09|1381.81
#2024-04-10|1381.81
#2024-04-11|1366.18
#2024-04-12|1333.80
#2024-04-15|1304.97
#2024-04-16|1269.09
#2024-04-17|1253.18
#2024-04-18|1306.38
#2024-04-19|1281.61
#2024-04-22|1305.59
#2024-04-23|1295.48
#2024-04-24|1326.85
#2024-04-25|1311.79
#2024-04-26|1312.89
#2024-04-29|1352.10
#2024-04-30|1338.71
#2024-05-01|1338.71
#2024-05-02|1327.46
#2024-05-03|1342.47
#2024-05-06|1342.47
#2024-05-07|1354.66
#2024-05-08|1358.99
#2024-05-09|1341.75
#2024-05-10|1338.62
#2024-05-13|1327.15
#2024-05-14|1337.03
#2024-05-15|1337.03
#2024-05-16|1378.60
#2024-05-17|1353.16
#2024-05-20|1361.99
#2024-05-21|1333.65
#2024-05-22|1333.51
#2024-05-23|1323.55
#2024-05-24|1296.27
#2024-05-27|1335.98
#2024-05-28|1322.31
#2024-05-29|1284.38
#2024-05-30|1260.65
#2024-05-31|1279.68
#2024-06-03|1287.29
#2024-06-04|1297.94
#2024-06-05|1320.99
#2024-06-06|1320.99
#2024-06-07|1351.69
#2024-06-10|1325.01
#2024-06-11|1346.29
#2024-06-12|1339.11
#2024-06-13|1338.26
#2024-06-14|1324.41
#2024-06-17|1297.49
#2024-06-18|1282.29
#2024-06-19|1297.38
#2024-06-20|1286.38
#2024-06-21|1267.82
#2024-06-24|1248.88
#2024-06-25|1245.71
#2024-06-26|1239.43
#2024-06-27|1239.87
#2024-06-28|1260.25
#2024-07-01|1277.15
#2024-07-02|1247.53
#2024-07-03|1263.72
#2024-07-04|1285.96
#2024-07-05|1285.91
#2024-07-08|1294.21
#2024-07-09|1283.26
#2024-07-10|1266.86
#2024-07-11|1298.82
#2024-07-12|1301.08
#2024-07-15|1283.06
#2024-07-16|1241.12
#2024-07-17|1225.22
#2024-07-18|1220.63
#2024-07-19|1231.34
#2024-07-22|1187.75
#2024-07-23|1170.45
#2024-07-24|1151.66
#2024-07-25|1157.66
#2024-07-26|1146.39
#2024-07-29|1161.70
#2024-07-30|1151.48
#2024-07-31|1145.45
#2024-08-01|1181.68
#2024-08-02|1147.63
#2024-08-05|1015.47
#2024-08-06|1082.74
#2024-08-07|1072.46
#2024-08-08|1044.01
#2024-08-09|1086.33
#2024-08-12|1089.80
#2024-08-13|1085.18
#2024-08-14|1116.91
#2024-08-15|1116.91
#2024-08-16|1122.78
#2024-08-19|1118.03
#2024-08-20|1131.18
#2024-08-21|1142.74
#2024-08-22|1167.01
#2024-08-23|1142.61
#2024-08-26|1161.24
#2024-08-27|1158.85
#2024-08-28|1122.60
#2024-08-29|1146.61
#2024-08-30|1143.89
#2024-09-02|1193.50
#2024-09-03|1184.89
#2024-09-04|1144.92
#2024-09-05|1135.11
#2024-09-06|1091.82
#2024-09-09|1071.84
#2024-09-10|1061.50
#2024-09-11|1100.68
#2024-09-12|1138.12
#2024-09-13|1175.34
#2024-09-16|1175.34
#2024-09-17|1175.34
#2024-09-18|1175.34
#2024-09-19|1187.68
#2024-09-20|1197.37
#2024-09-23|1214.06
#2024-09-24|1255.37
#2024-09-25|1247.92
#2024-09-26|1290.52
#2024-09-27|1309.11
#2024-09-30|1296.14
#2024-10-01|1296.14
#2024-10-02|1285.20
#2024-10-03|1285.20
#2024-10-04|1265.29
#2024-10-07|1289.64
#2024-10-08|1282.40
#2024-10-09|1282.40
#2024-10-10|1271.53
#2024-10-11|1252.22
#2024-10-14|1233.03
#2024-10-15|1202.00
#2024-10-16|1189.20
#2024-10-17|1172.21
#2024-10-18|1171.26
#2024-10-21|1176.46
#2024-10-22|1134.08
#2024-10-23|1162.63
#2024-10-24|1200.14
#2024-10-25|1206.21
#2024-10-28|1262.29
#2024-10-29|1296.52
#2024-10-30|1194.74
#2024-10-31|1183.29
#2024-11-01|1178.44
#2024-11-04|1229.65
#2024-11-05|1245.00
#2024-11-06|1177.33
#2024-11-07|1168.68
#2024-11-08|1153.66
#2024-11-11|1113.48
#2024-11-12|1100.24
#2024-11-13|1029.79
#2024-11-14|1033.45
#2024-11-15| 986.39
#2024-11-18|1007.77
#2024-11-19|1013.80
#2024-11-20|1021.53
#2024-11-21|1023.89
#2024-11-22|1024.78
#2024-11-25|1031.79
#2024-11-26|1034.29
#2024-11-27|1032.79
#2024-11-28|1063.06
#2024-11-29|1030.12
#2024-12-02|1064.49
#2024-12-03|1091.30
#2024-12-04|1092.66
#2024-12-05|1125.94
#2024-12-06|1090.70
#2024-12-09| 993.55
#2024-12-10|1041.90
#2024-12-11|1022.60
#2024-12-12|1030.64
#2024-12-13| 999.45
#2024-12-16| 990.21
#2024-12-17| 952.46
#2024-12-18| 958.37
#2024-12-19| 931.57
#2024-12-20| 900.83
#2024-12-23| 928.84
#2024-12-24| 922.34
#2024-12-25| 922.34
#2024-12-26| 913.77
#2024-12-27| 873.99
#2024-12-30| 871.55
#2024-12-31| 871.55
#2025-01-01| 871.55
#2025-01-02| 854.94
#2025-01-03| 888.84
#2025-01-06| 903.26
#2025-01-07| 913.84
#2025-01-08| 923.12
#2025-01-09| 929.66
#2025-01-10| 910.29
#2025-01-13| 888.02
#2025-01-14| 911.47
#2025-01-15| 903.57
#2025-01-16| 916.71
#2025-01-17| 917.17
#2025-01-20| 944.18
#2025-01-21| 908.66
#2025-01-22| 921.67
#2025-01-23| 901.80
#2025-01-24| 922.84
#2025-01-27| 922.84
#2025-01-28| 922.84
#2025-01-29| 922.84
#2025-01-30| 922.84
#2025-01-31| 900.74
#2025-02-03| 846.55
#2025-02-04| 843.79
#2025-02-05| 870.81
#2025-02-06| 870.00
#2025-02-07| 863.79
#2025-02-10| 863.98
#2025-02-11| 861.99
#2025-02-12| 856.83
#2025-02-13| 892.81
#2025-02-14| 891.17
#2025-02-17| 913.14
#2025-02-18| 909.30
#2025-02-19| 946.23
#2025-02-20| 958.95
#2025-02-21| 985.03
#2025-02-24| 996.90
#2025-02-25| 961.21
#2025-02-26| 981.97
#2025-02-27| 970.26
#2025-02-28| 914.98
#2025-03-03| 914.98
#2025-03-04| 884.72
#2025-03-05| 907.00
#2025-03-06| 927.98
#2025-03-07| 955.98
#2025-03-10| 963.76
#2025-03-11| 939.53
#2025-03-12| 998.09
#2025-03-13| 973.70
#2025-03-14| 963.73
#2025-03-17| 966.21
#2025-03-18| 958.52
#2025-03-19| 960.61
#2025-03-20| 977.39
#2025-03-21| 962.30
#2025-03-24| 932.46
#2025-03-25| 920.61
#2025-03-26| 933.81
#2025-03-27| 916.24
#2025-03-28| 880.46
#2025-03-31| 836.98
#2025-04-01| 837.37
#2025-04-02| 817.80
#2025-04-03| 809.35
#2025-04-04| 839.37
#2025-04-07| 768.92
#2025-04-08| 761.24
#2025-04-09| 740.61
#2025-04-10| 810.75
#2025-04-11| 806.33
#2025-04-14| 824.50
#2025-04-15| 829.91
#2025-04-16| 812.25
#2025-04-17| 821.84
#2025-04-18| 818.99
#2025-04-21| 816.45
#2025-04-22| 820.97
#2025-04-23| 848.18
#2025-04-24| 839.89
#2025-04-25| 843.80
#2025-04-28| 851.06
#2025-04-29| 857.89
#2025-04-30| 861.25
#2025-05-01| 861.25
#2025-05-02| 861.66
#2025-05-05| 861.66
#2025-05-06| 861.66
#2025-05-07| 865.43
#2025-05-08| 875.70
#2025-05-09| 865.83
#2025-05-12| 880.99
#2025-05-13| 854.79
#2025-05-14| 851.52
#2025-05-15| 855.17
#2025-05-16| 845.75
#2025-05-19| 832.97
#2025-05-20| 818.16
#2025-05-21| 819.96
#2025-05-22| 813.09
#2025-05-23| 801.73
#2025-05-26| 825.07
#2025-05-27| 809.13
#2025-05-28| 841.56
#2025-05-29| 852.84
#2025-05-30| 842.99
#2025-06-02| 835.17
#2025-06-03| 835.17
#2025-06-04| 856.82
#2025-06-05| 884.29
#2025-06-06| 884.29
#2025-06-09| 883.27
#2025-06-10| 888.42
#2025-06-11| 893.64
#2025-06-12| 910.75
#2025-06-13| 891.60
#2025-06-16| 885.79
#2025-06-17| 895.28
#2025-06-18| 893.91
#2025-06-19| 895.21
#2025-06-20| 914.41
#2025-06-23| 885.03
#2025-06-24| 934.52
#2025-06-25| 936.22
#2025-06-26| 940.75
#2025-06-27| 929.44
#2025-06-30| 929.43
#2025-07-01| 941.13
#2025-07-02| 957.04
#2025-07-03|1003.98
#2025-07-04| 992.92
#2025-07-07| 981.09
#2025-07-08| 987.80
#2025-07-09| 978.88
#2025-07-10| 990.59
#2025-07-11|1012.85
#2025-07-14|1005.34
#2025-07-15|1006.33
#2025-07-16| 979.38
#2025-07-17| 978.09
#2025-07-18|1001.23
#2025-07-21|1035.03
#2025-07-22|1020.50
#2025-07-23|1039.58
#2025-07-24|1050.34
#2025-07-25|1038.96
#2025-07-28|1032.41
#2025-07-29|1011.58
#2025-07-30|1025.01
#2025-07-31|1001.98
#2025-08-01| 939.80
#2025-08-04| 950.07
#2025-08-05| 978.36
#2025-08-06| 982.11
#2025-08-07| 997.05
#2025-08-08| 983.43
#2025-08-11|1015.06
#2025-08-12|1008.14
#2025-08-13|1024.52
#2025-08-14|1033.02
#2025-08-15|1033.02
#2025-08-18|1003.05
#2025-08-19| 995.80
#2025-08-20| 980.71
#2025-08-21| 985.36
#2025-08-22| 983.60
#2025-08-25|1010.65
#2025-08-26| 990.38
#2025-08-27| 984.94
#2025-08-28| 969.54
#2025-08-29| 958.02
#2025-09-01| 937.35
#2025-09-02| 940.10
#2025-09-03| 952.50
#2025-09-04| 959.59
#2025-09-05| 955.56
#2025-09-08| 960.31
#2025-09-09| 970.78
#2025-09-10| 973.04
#2025-09-11| 970.97
#2025-09-12|1010.57
#2025-09-15|1018.46
#2025-09-16|1019.43
#2025-09-17|1020.79
#2025-09-18|1017.62
#2025-09-19|1001.12
#2025-09-22|1000.28
#2025-09-23| 997.81
#2025-09-24| 983.31
#2025-09-25| 993.92
#2025-09-26| 957.06
#2025-09-29| 972.93
#2025-09-30| 965.53
#2025-10-01| 968.89
#2025-10-02| 971.72
#2025-10-03| 971.72
#2025-10-06| 971.72
#2025-10-07| 971.72
#2025-10-08| 971.72
#2025-10-09| 971.72
#2025-10-10| 950.79
#2025-10-13| 997.04
#2025-10-14|1044.90
#2025-10-15|1064.12
#2025-10-16|1096.02
#2025-10-17|1119.53
#2025-10-20|1130.32
#2025-10-21|1121.56
#2025-10-22|1156.95
#2025-10-23|1131.97
#2025-10-24|1201.44
#2025-10-27|1208.98
#2025-10-28|1208.21
#2025-10-29|1218.74
#2025-10-30|1171.08
#2025-10-31|1151.45
#2025-11-03|1170.51
#2025-11-04|1154.50
#2025-11-05|1116.11
#2025-11-06|1116.48
#2025-11-07|1080.46
#2025-11-10|1105.03
#2025-11-11|1105.90
#2025-11-12|1143.20
#2025-11-13|1171.87
#2025-11-14|1136.02
#2025-11-17|1122.23
#2025-11-18|1080.92
#2025-11-19|1082.64
#2025-11-20|1098.64
#2025-11-21|1055.26
#2025-11-24|1024.33
#2025-11-25|1039.09
#2025-11-26|1100.03
#2025-11-27|1123.71
#2025-11-28|1126.57
#2025-12-01|1148.65
#2025-12-02|1146.82
#2025-12-03|1144.53
#2025-12-04|1126.20
#2025-12-05|1152.44
#2025-12-08|1215.56
#2025-12-09|1225.93
#2025-12-10|1219.70
#2025-12-11|1209.94
#2025-12-12|1220.93
#2025-12-15|1232.77
#2025-12-16|1151.73
#2025-12-17|1163.49
#2025-12-18|1114.99
#2025-12-19|1115.32
#2025-12-22|1137.69
#2025-12-23|1128.52
#2025-12-24|1157.58
#2025-12-25|1157.58
#2025-12-26|1149.78
#2025-12-29|1180.99
#2025-12-30|1132.25
#2025-12-31|1132.25
#2026-01-01|1132.25
#2026-01-02|1106.75
#2026-01-05|1126.88
#2026-01-06|1120.83
#2026-01-07|1122.32
#2026-01-08|1100.65
#2026-01-09|1089.59
#2026-01-12|1123.75
#2026-01-13|1197.08
#2026-01-14|1168.67
#2026-01-15|1216.01
#2026-01-16|1197.31
#2026-01-19|1233.84
#2026-01-20|1259.20
#2026-01-21|1259.23
#2026-01-22|1295.66
#2026-01-23|1310.54
#2026-01-26|1419.97
#2026-01-27|1429.50
#2026-01-28|1540.20
#2026-01-29|1550.83
#2026-01-30|1490.87
#2026-02-02|1396.77
#2026-02-03|1473.52
#2026-02-04|1517.23
#2026-02-05|1445.51
#2026-02-06|1398.47
#2026-02-09|1455.16
#2026-02-10|1449.13
#2026-02-11|1445.86
#2026-02-12|1498.68
#2026-02-13|1456.46
#2026-02-16|1456.46
#2026-02-17|1456.46
#2026-02-18|1456.46
#2026-02-19|1524.12
#2026-02-20|1524.86
#2026-02-23|1520.23
#2026-02-24|1568.75
#2026-02-25|1645.02
#2026-02-26|1660.61
#2026-02-27|1662.16
#2026-03-02|1662.16
#2026-03-03|1512.44
#2026-03-04|1258.84
#2026-03-05|1403.47
#2026-03-06|1452.30
#2026-03-09|1353.18
#2026-03-10|1402.48
#2026-03-11|1413.18
#2026-03-12|1400.82
#2026-03-13|1342.30
#2026-03-16|1315.82
#2026-03-17|1344.93
#2026-03-18|1401.22
#2026-03-19|1345.55
#2026-03-20|1356.77
#2026-03-23|1263.98
#2026-03-24|1336.21
#2026-03-25|1365.91
#2026-03-26|1340.72
#2026-03-27|1343.06
#2026-03-30|1327.53
#2026-03-31|1266.42
#2026-04-01|1360.86
#2026-04-02|1311.23
#2026-04-03|1331.47
#2026-04-06|1352.88
#2026-04-07|1350.83
#2026-04-08|1450.07