Table Data - Nasdaq Korea Basic Materials Total Return Index
| Title | Nasdaq Korea Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQKR55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:56 PM CDT |
| Notes | For more information about this series, see: NQKR55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 109.72 |
| 2001-04-02 | 110.57 |
| 2001-04-03 | 107.75 |
| 2001-04-04 | 105.62 |
| 2001-04-05 | 105.62 |
| 2001-04-06 | 110.70 |
| 2001-04-09 | 111.13 |
| 2001-04-10 | 110.55 |
| 2001-04-11 | 111.37 |
| 2001-04-12 | 108.45 |
| 2001-04-13 | . |
| 2001-04-16 | 106.89 |
| 2001-04-17 | 107.16 |
| 2001-04-18 | 113.17 |
| 2001-04-19 | 112.83 |
| 2001-04-20 | 111.73 |
| 2001-04-23 | 113.02 |
| 2001-04-24 | 114.44 |
| 2001-04-25 | 117.68 |
| 2001-04-26 | 119.26 |
| 2001-04-27 | 117.23 |
| 2001-04-30 | 122.46 |
| 2001-05-01 | 122.46 |
| 2001-05-02 | 127.37 |
| 2001-05-03 | 126.18 |
| 2001-05-04 | 125.65 |
| 2001-05-07 | 126.89 |
| 2001-05-08 | 125.45 |
| 2001-05-09 | 122.92 |
| 2001-05-10 | 121.00 |
| 2001-05-11 | 123.02 |
| 2001-05-14 | 124.92 |
| 2001-05-15 | 126.75 |
| 2001-05-16 | 126.00 |
| 2001-05-17 | 136.60 |
| 2001-05-18 | 137.80 |
| 2001-05-21 | 143.17 |
| 2001-05-22 | 140.13 |
| 2001-05-23 | 144.79 |
| 2001-05-24 | 139.55 |
| 2001-05-25 | 136.40 |
| 2001-05-28 | . |
| 2001-05-29 | 138.50 |
| 2001-05-30 | 138.35 |
| 2001-05-31 | 135.52 |
| 2001-06-01 | 136.08 |
| 2001-06-04 | 135.92 |
| 2001-06-05 | 133.32 |
| 2001-06-06 | 133.43 |
| 2001-06-07 | 128.74 |
| 2001-06-08 | 129.25 |
| 2001-06-11 | 126.18 |
| 2001-06-12 | 127.19 |
| 2001-06-13 | 127.56 |
| 2001-06-14 | 129.38 |
| 2001-06-15 | 132.87 |
| 2001-06-18 | 130.17 |
| 2001-06-19 | 132.69 |
| 2001-06-20 | 126.99 |
| 2001-06-21 | 128.03 |
| 2001-06-22 | 130.66 |
| 2001-06-25 | 128.65 |
| 2001-06-26 | 126.12 |
| 2001-06-27 | 126.48 |
| 2001-06-28 | 124.53 |
| 2001-06-29 | 131.27 |
| 2001-07-02 | 131.45 |
| 2001-07-03 | 129.00 |
| 2001-07-04 | . |
| 2001-07-05 | 130.72 |
| 2001-07-06 | 125.77 |
| 2001-07-09 | 125.26 |
| 2001-07-10 | 125.72 |
| 2001-07-11 | 122.78 |
| 2001-07-12 | 122.05 |
| 2001-07-13 | 120.39 |
| 2001-07-16 | 119.57 |
| 2001-07-17 | 119.39 |
| 2001-07-18 | 116.59 |
| 2001-07-19 | 113.99 |
| 2001-07-20 | 110.80 |
| 2001-07-23 | 109.07 |
| 2001-07-24 | 107.12 |
| 2001-07-25 | 102.59 |
| 2001-07-26 | 104.49 |
| 2001-07-27 | 106.26 |
| 2001-07-30 | 106.22 |
| 2001-07-31 | 109.37 |
| 2001-08-01 | 110.14 |
| 2001-08-02 | 113.04 |
| 2001-08-03 | 114.37 |
| 2001-08-06 | 112.02 |
| 2001-08-07 | 109.86 |
| 2001-08-08 | 109.22 |
| 2001-08-09 | 106.39 |
| 2001-08-10 | 108.48 |
| 2001-08-13 | 107.43 |
| 2001-08-14 | 110.22 |
| 2001-08-15 | 110.22 |
| 2001-08-16 | 113.51 |
| 2001-08-17 | 112.35 |
| 2001-08-20 | 111.25 |
| 2001-08-21 | 113.35 |
| 2001-08-22 | 114.63 |
| 2001-08-23 | 114.24 |
| 2001-08-24 | 114.01 |
| 2001-08-27 | 116.22 |
| 2001-08-28 | 115.93 |
| 2001-08-29 | 113.26 |
| 2001-08-30 | 111.70 |
| 2001-08-31 | 107.85 |
| 2001-09-03 | . |
| 2001-09-04 | 112.10 |
| 2001-09-05 | 110.27 |
| 2001-09-06 | 111.32 |
| 2001-09-07 | 111.17 |
| 2001-09-10 | 108.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 93.35 |
| 2001-09-18 | 95.00 |
| 2001-09-19 | 93.88 |
| 2001-09-20 | 90.89 |
| 2001-09-21 | 84.68 |
| 2001-09-24 | 85.66 |
| 2001-09-25 | 85.26 |
| 2001-09-26 | 86.23 |
| 2001-09-27 | 87.26 |
| 2001-09-28 | 91.42 |
| 2001-10-01 | 91.42 |
| 2001-10-02 | 90.95 |
| 2001-10-03 | 90.79 |
| 2001-10-04 | 96.23 |
| 2001-10-05 | 95.16 |
| 2001-10-08 | 93.06 |
| 2001-10-09 | 96.38 |
| 2001-10-10 | 96.74 |
| 2001-10-11 | 98.81 |
| 2001-10-12 | 97.86 |
| 2001-10-15 | 97.69 |
| 2001-10-16 | 99.44 |
| 2001-10-17 | 99.52 |
| 2001-10-18 | 100.48 |
| 2001-10-19 | 99.48 |
| 2001-10-22 | 99.49 |
| 2001-10-23 | 98.64 |
| 2001-10-24 | 101.68 |
| 2001-10-25 | 101.40 |
| 2001-10-26 | 102.81 |
| 2001-10-29 | 101.89 |
| 2001-10-30 | 100.56 |
| 2001-10-31 | 102.23 |
| 2001-11-01 | 102.51 |
| 2001-11-02 | 102.97 |
| 2001-11-05 | 103.85 |
| 2001-11-06 | 107.67 |
| 2001-11-07 | 106.98 |
| 2001-11-08 | 109.74 |
| 2001-11-09 | 113.01 |
| 2001-11-12 | 114.64 |
| 2001-11-13 | 115.53 |
| 2001-11-14 | 117.64 |
| 2001-11-15 | 117.38 |
| 2001-11-16 | 121.76 |
| 2001-11-19 | 124.41 |
| 2001-11-20 | 121.45 |
| 2001-11-21 | 121.51 |
| 2001-11-22 | . |
| 2001-11-23 | 132.34 |
| 2001-11-26 | 134.86 |
| 2001-11-27 | 134.18 |
| 2001-11-28 | 123.47 |
| 2001-11-29 | 123.70 |
| 2001-11-30 | 126.74 |
| 2001-12-03 | 127.15 |
| 2001-12-04 | 127.06 |
| 2001-12-05 | 137.14 |
| 2001-12-06 | 138.68 |
| 2001-12-07 | 146.52 |
| 2001-12-10 | 133.13 |
| 2001-12-11 | 135.66 |
| 2001-12-12 | 138.53 |
| 2001-12-13 | 135.93 |
| 2001-12-14 | 133.08 |
| 2001-12-17 | 130.11 |
| 2001-12-18 | 128.65 |
| 2001-12-19 | 125.84 |
| 2001-12-20 | 128.98 |
| 2001-12-21 | 128.29 |
| 2001-12-24 | 129.29 |
| 2001-12-25 | . |
| 2001-12-26 | 126.02 |
| 2001-12-27 | 131.80 |
| 2001-12-28 | 138.36 |
| 2001-12-31 | 139.35 |
| 2002-01-01 | . |
| 2002-01-02 | 139.19 |
| 2002-01-03 | 139.06 |
| 2002-01-04 | 146.84 |
| 2002-01-07 | 149.82 |
| 2002-01-08 | 146.60 |
| 2002-01-09 | 145.54 |
| 2002-01-10 | 138.58 |
| 2002-01-11 | 141.27 |
| 2002-01-14 | 143.48 |
| 2002-01-15 | 139.88 |
| 2002-01-16 | 137.29 |
| 2002-01-17 | 137.26 |
| 2002-01-18 | 141.07 |
| 2002-01-21 | . |
| 2002-01-22 | 144.29 |
| 2002-01-23 | 152.84 |
| 2002-01-24 | 155.66 |
| 2002-01-25 | 157.74 |
| 2002-01-28 | 157.64 |
| 2002-01-29 | 159.79 |
| 2002-01-30 | 155.42 |
| 2002-01-31 | 157.51 |
| 2002-02-01 | 152.01 |
| 2002-02-04 | 151.66 |
| 2002-02-05 | 154.44 |
| 2002-02-06 | 151.57 |
| 2002-02-07 | 150.49 |
| 2002-02-08 | 153.64 |
| 2002-02-11 | 153.09 |
| 2002-02-12 | 153.09 |
| 2002-02-13 | 153.09 |
| 2002-02-14 | 173.05 |
| 2002-02-15 | 170.68 |
| 2002-02-18 | . |
| 2002-02-19 | 166.41 |
| 2002-02-20 | 168.58 |
| 2002-02-21 | 172.54 |
| 2002-02-22 | 185.66 |
| 2002-02-25 | 183.14 |
| 2002-02-26 | 180.01 |
| 2002-02-27 | 179.95 |
| 2002-02-28 | 176.76 |
| 2002-03-01 | 176.76 |
| 2002-03-04 | 177.12 |
| 2002-03-05 | 175.69 |
| 2002-03-06 | 172.78 |
| 2002-03-07 | 172.13 |
| 2002-03-08 | 168.44 |
| 2002-03-11 | 172.72 |
| 2002-03-12 | 178.67 |
| 2002-03-13 | 180.74 |
| 2002-03-14 | 180.62 |
| 2002-03-15 | 183.67 |
| 2002-03-18 | 184.43 |
| 2002-03-19 | 190.42 |
| 2002-03-20 | 186.50 |
| 2002-03-21 | 185.79 |
| 2002-03-22 | 181.51 |
| 2002-03-25 | 178.07 |
| 2002-03-26 | 178.49 |
| 2002-03-27 | 184.43 |
| 2002-03-28 | 180.56 |
| 2002-03-29 | . |
| 2002-04-01 | 178.63 |
| 2002-04-02 | 186.63 |
| 2002-04-03 | 190.23 |
| 2002-04-04 | 188.71 |
| 2002-04-05 | 188.55 |
| 2002-04-08 | 183.78 |
| 2002-04-09 | 183.63 |
| 2002-04-10 | 175.57 |
| 2002-04-11 | 179.54 |
| 2002-04-12 | 183.09 |
| 2002-04-15 | 183.95 |
| 2002-04-16 | 182.06 |
| 2002-04-17 | 185.15 |
| 2002-04-18 | 186.04 |
| 2002-04-19 | 184.27 |
| 2002-04-22 | 177.25 |
| 2002-04-23 | 179.10 |
| 2002-04-24 | 171.20 |
| 2002-04-25 | 161.29 |
| 2002-04-26 | 167.15 |
| 2002-04-29 | 164.07 |
| 2002-04-30 | 167.02 |
| 2002-05-01 | 167.02 |
| 2002-05-02 | 171.46 |
| 2002-05-03 | 171.83 |
| 2002-05-06 | 166.95 |
| 2002-05-07 | 164.71 |
| 2002-05-08 | 167.83 |
| 2002-05-09 | 164.77 |
| 2002-05-10 | 164.43 |
| 2002-05-13 | 171.07 |
| 2002-05-14 | 172.38 |
| 2002-05-15 | 176.68 |
| 2002-05-16 | 174.80 |
| 2002-05-17 | 180.42 |
| 2002-05-20 | 183.74 |
| 2002-05-21 | 180.75 |
| 2002-05-22 | 185.06 |
| 2002-05-23 | 183.50 |
| 2002-05-24 | 184.49 |
| 2002-05-27 | . |
| 2002-05-28 | 184.37 |
| 2002-05-29 | 184.53 |
| 2002-05-30 | 184.86 |
| 2002-05-31 | 182.22 |
| 2002-06-03 | 184.18 |
| 2002-06-04 | 186.98 |
| 2002-06-05 | 189.96 |
| 2002-06-06 | 189.96 |
| 2002-06-07 | 190.92 |
| 2002-06-10 | 199.36 |
| 2002-06-11 | 203.10 |
| 2002-06-12 | 201.45 |
| 2002-06-13 | 201.45 |
| 2002-06-14 | 196.14 |
| 2002-06-17 | 196.66 |
| 2002-06-18 | 193.81 |
| 2002-06-19 | 184.97 |
| 2002-06-20 | 190.03 |
| 2002-06-21 | 190.88 |
| 2002-06-24 | 189.38 |
| 2002-06-25 | 189.86 |
| 2002-06-26 | 178.74 |
| 2002-06-27 | 179.32 |
| 2002-06-28 | 182.74 |
| 2002-07-01 | 183.00 |
| 2002-07-02 | 178.69 |
| 2002-07-03 | 178.14 |
| 2002-07-04 | . |
| 2002-07-05 | 190.03 |
| 2002-07-08 | 193.06 |
| 2002-07-09 | 197.00 |
| 2002-07-10 | 194.38 |
| 2002-07-11 | 190.69 |
| 2002-07-12 | 197.93 |
| 2002-07-15 | 195.59 |
| 2002-07-16 | 189.41 |
| 2002-07-17 | 189.41 |
| 2002-07-18 | 192.60 |
| 2002-07-19 | 190.07 |
| 2002-07-22 | 187.19 |
| 2002-07-23 | 185.22 |
| 2002-07-24 | 179.27 |
| 2002-07-25 | 176.32 |
| 2002-07-26 | 167.53 |
| 2002-07-29 | 161.09 |
| 2002-07-30 | 165.52 |
| 2002-07-31 | 167.43 |
| 2002-08-01 | 163.83 |
| 2002-08-02 | 163.16 |
| 2002-08-05 | 152.44 |
| 2002-08-06 | 148.70 |
| 2002-08-07 | 150.53 |
| 2002-08-08 | 151.01 |
| 2002-08-09 | 155.32 |
| 2002-08-12 | 154.18 |
| 2002-08-13 | 157.82 |
| 2002-08-14 | 161.93 |
| 2002-08-15 | 161.93 |
| 2002-08-16 | 163.85 |
| 2002-08-19 | 160.91 |
| 2002-08-20 | 166.75 |
| 2002-08-21 | 167.05 |
| 2002-08-22 | 164.20 |
| 2002-08-23 | 162.80 |
| 2002-08-26 | 162.02 |
| 2002-08-27 | 161.26 |
| 2002-08-28 | 159.39 |
| 2002-08-29 | 157.48 |
| 2002-08-30 | 157.80 |
| 2002-09-02 | . |
| 2002-09-03 | 163.73 |
| 2002-09-04 | 159.31 |
| 2002-09-05 | 162.09 |
| 2002-09-06 | 158.52 |
| 2002-09-09 | 155.54 |
| 2002-09-10 | 160.27 |
| 2002-09-11 | 163.48 |
| 2002-09-12 | 165.48 |
| 2002-09-13 | 161.41 |
| 2002-09-16 | 157.65 |
| 2002-09-17 | 163.54 |
| 2002-09-18 | 160.66 |
| 2002-09-19 | 159.57 |
| 2002-09-20 | 159.57 |
| 2002-09-23 | 147.87 |
| 2002-09-24 | 142.93 |
| 2002-09-25 | 136.80 |
| 2002-09-26 | 139.06 |
| 2002-09-27 | 141.37 |
| 2002-09-30 | 139.87 |
| 2002-10-01 | 142.19 |
| 2002-10-02 | 143.86 |
| 2002-10-03 | 143.86 |
| 2002-10-04 | 147.74 |
| 2002-10-07 | 139.66 |
| 2002-10-08 | 142.21 |
| 2002-10-09 | 138.88 |
| 2002-10-10 | 130.30 |
| 2002-10-11 | 131.19 |
| 2002-10-14 | 136.17 |
| 2002-10-15 | 137.12 |
| 2002-10-16 | 138.82 |
| 2002-10-17 | 140.86 |
| 2002-10-18 | 146.52 |
| 2002-10-21 | 144.51 |
| 2002-10-22 | 144.17 |
| 2002-10-23 | 149.86 |
| 2002-10-24 | 150.43 |
| 2002-10-25 | 149.06 |
| 2002-10-28 | 151.17 |
| 2002-10-29 | 149.89 |
| 2002-10-30 | 148.92 |
| 2002-10-31 | 150.74 |
| 2002-11-01 | 148.53 |
| 2002-11-04 | 152.43 |
| 2002-11-05 | 151.04 |
| 2002-11-06 | 155.00 |
| 2002-11-07 | 155.02 |
| 2002-11-08 | 156.93 |
| 2002-11-11 | 156.54 |
| 2002-11-12 | 155.22 |
| 2002-11-13 | 154.61 |
| 2002-11-14 | 152.20 |
| 2002-11-15 | 156.71 |
| 2002-11-18 | 159.05 |
| 2002-11-19 | 159.93 |
| 2002-11-20 | 158.41 |
| 2002-11-21 | 157.22 |
| 2002-11-22 | 157.90 |
| 2002-11-25 | 159.99 |
| 2002-11-26 | 159.20 |
| 2002-11-27 | 159.35 |
| 2002-11-28 | . |
| 2002-11-29 | 168.93 |
| 2002-12-02 | 170.52 |
| 2002-12-03 | 170.77 |
| 2002-12-04 | 167.54 |
| 2002-12-05 | 168.86 |
| 2002-12-06 | 169.28 |
| 2002-12-09 | 167.60 |
| 2002-12-10 | 164.74 |
| 2002-12-11 | 164.33 |
| 2002-12-12 | 170.07 |
| 2002-12-13 | 170.77 |
| 2002-12-16 | 169.17 |
| 2002-12-17 | 175.96 |
| 2002-12-18 | 176.12 |
| 2002-12-19 | 176.12 |
| 2002-12-20 | 177.93 |
| 2002-12-23 | 173.09 |
| 2002-12-24 | 169.81 |
| 2002-12-25 | . |
| 2002-12-26 | 167.13 |
| 2002-12-27 | 169.85 |
| 2002-12-30 | 162.80 |
| 2002-12-31 | 164.31 |
| 2003-01-01 | . |
| 2003-01-02 | 163.72 |
| 2003-01-03 | 169.29 |
| 2003-01-06 | 174.07 |
| 2003-01-07 | 171.45 |
| 2003-01-08 | 173.57 |
| 2003-01-09 | 171.85 |
| 2003-01-10 | 175.54 |
| 2003-01-13 | 183.92 |
| 2003-01-14 | 183.52 |
| 2003-01-15 | 182.95 |
| 2003-01-16 | 178.93 |
| 2003-01-17 | 177.06 |
| 2003-01-20 | . |
| 2003-01-21 | 175.05 |
| 2003-01-22 | 176.03 |
| 2003-01-23 | 179.74 |
| 2003-01-24 | 175.05 |
| 2003-01-27 | 170.52 |
| 2003-01-28 | 169.82 |
| 2003-01-29 | 166.68 |
| 2003-01-30 | 168.17 |
| 2003-01-31 | 169.06 |
| 2003-02-03 | 170.66 |
| 2003-02-04 | 171.22 |
| 2003-02-05 | 174.56 |
| 2003-02-06 | 173.05 |
| 2003-02-07 | 170.04 |
| 2003-02-10 | 171.14 |
| 2003-02-11 | 167.62 |
| 2003-02-12 | 169.42 |
| 2003-02-13 | 167.03 |
| 2003-02-14 | 162.39 |
| 2003-02-17 | . |
| 2003-02-18 | 163.54 |
| 2003-02-19 | 161.73 |
| 2003-02-20 | 157.39 |
| 2003-02-21 | 159.54 |
| 2003-02-24 | 162.57 |
| 2003-02-25 | 158.74 |
| 2003-02-26 | 157.35 |
| 2003-02-27 | 155.97 |
| 2003-02-28 | 153.97 |
| 2003-03-03 | 157.09 |
| 2003-03-04 | 149.85 |
| 2003-03-05 | 143.38 |
| 2003-03-06 | 141.45 |
| 2003-03-07 | 137.86 |
| 2003-03-10 | 134.64 |
| 2003-03-11 | 129.51 |
| 2003-03-12 | 127.27 |
| 2003-03-13 | 130.03 |
| 2003-03-14 | 133.42 |
| 2003-03-17 | 129.25 |
| 2003-03-18 | 133.24 |
| 2003-03-19 | 133.76 |
| 2003-03-20 | 140.39 |
| 2003-03-21 | 142.22 |
| 2003-03-24 | 141.08 |
| 2003-03-25 | 136.53 |
| 2003-03-26 | 137.78 |
| 2003-03-27 | 136.46 |
| 2003-03-28 | 136.72 |
| 2003-03-31 | 134.04 |
| 2003-04-01 | 132.72 |
| 2003-04-02 | 134.68 |
| 2003-04-03 | 135.48 |
| 2003-04-04 | 135.08 |
| 2003-04-07 | 141.40 |
| 2003-04-08 | 146.15 |
| 2003-04-09 | 142.97 |
| 2003-04-10 | 147.14 |
| 2003-04-11 | 146.32 |
| 2003-04-14 | 151.27 |
| 2003-04-15 | 156.13 |
| 2003-04-16 | 156.79 |
| 2003-04-17 | 158.67 |
| 2003-04-18 | . |
| 2003-04-21 | 156.85 |
| 2003-04-22 | 152.79 |
| 2003-04-23 | 150.89 |
| 2003-04-24 | 143.90 |
| 2003-04-25 | 137.12 |
| 2003-04-28 | 138.85 |
| 2003-04-29 | 147.59 |
| 2003-04-30 | 146.24 |
| 2003-05-01 | 146.21 |
| 2003-05-02 | 145.23 |
| 2003-05-05 | 145.25 |
| 2003-05-06 | 148.44 |
| 2003-05-07 | 156.04 |
| 2003-05-08 | 156.04 |
| 2003-05-09 | 155.25 |
| 2003-05-12 | 158.01 |
| 2003-05-13 | 154.83 |
| 2003-05-14 | 154.96 |
| 2003-05-15 | 158.57 |
| 2003-05-16 | 154.82 |
| 2003-05-19 | 154.10 |
| 2003-05-20 | 155.86 |
| 2003-05-21 | 154.63 |
| 2003-05-22 | 156.76 |
| 2003-05-23 | 157.73 |
| 2003-05-26 | . |
| 2003-05-27 | 155.12 |
| 2003-05-28 | 160.60 |
| 2003-05-29 | 161.91 |
| 2003-05-30 | 157.97 |
| 2003-06-02 | 161.97 |
| 2003-06-03 | 161.14 |
| 2003-06-04 | 164.36 |
| 2003-06-05 | 167.49 |
| 2003-06-06 | 167.49 |
| 2003-06-09 | 172.93 |
| 2003-06-10 | 171.78 |
| 2003-06-11 | 172.21 |
| 2003-06-12 | 173.45 |
| 2003-06-13 | 178.50 |
| 2003-06-16 | 175.69 |
| 2003-06-17 | 177.01 |
| 2003-06-18 | 177.58 |
| 2003-06-19 | 179.17 |
| 2003-06-20 | 177.92 |
| 2003-06-23 | 175.16 |
| 2003-06-24 | 171.12 |
| 2003-06-25 | 172.74 |
| 2003-06-26 | 177.43 |
| 2003-06-27 | 180.23 |
| 2003-06-30 | 178.21 |
| 2003-07-01 | 178.52 |
| 2003-07-02 | 179.02 |
| 2003-07-03 | 181.58 |
| 2003-07-04 | . |
| 2003-07-07 | 187.09 |
| 2003-07-08 | 192.58 |
| 2003-07-09 | 189.67 |
| 2003-07-10 | 185.98 |
| 2003-07-11 | 185.74 |
| 2003-07-14 | 187.27 |
| 2003-07-15 | 184.69 |
| 2003-07-16 | 185.57 |
| 2003-07-17 | 185.18 |
| 2003-07-18 | 181.71 |
| 2003-07-21 | 183.41 |
| 2003-07-22 | 186.64 |
| 2003-07-23 | 189.79 |
| 2003-07-24 | 191.92 |
| 2003-07-25 | 194.74 |
| 2003-07-28 | 198.36 |
| 2003-07-29 | 201.94 |
| 2003-07-30 | 196.60 |
| 2003-07-31 | 197.60 |
| 2003-08-01 | 201.48 |
| 2003-08-04 | 199.42 |
| 2003-08-05 | 197.51 |
| 2003-08-06 | 195.28 |
| 2003-08-07 | 193.98 |
| 2003-08-08 | 194.19 |
| 2003-08-11 | 197.26 |
| 2003-08-12 | 197.04 |
| 2003-08-13 | 200.80 |
| 2003-08-14 | 207.38 |
| 2003-08-15 | 207.38 |
| 2003-08-18 | 206.07 |
| 2003-08-19 | 209.44 |
| 2003-08-20 | 206.56 |
| 2003-08-21 | 209.32 |
| 2003-08-22 | 212.70 |
| 2003-08-25 | 215.85 |
| 2003-08-26 | 211.26 |
| 2003-08-27 | 211.20 |
| 2003-08-28 | 204.63 |
| 2003-08-29 | 202.87 |
| 2003-09-01 | . |
| 2003-09-02 | 207.58 |
| 2003-09-03 | 211.30 |
| 2003-09-04 | 215.40 |
| 2003-09-05 | 216.26 |
| 2003-09-08 | 215.29 |
| 2003-09-09 | 212.56 |
| 2003-09-10 | 212.56 |
| 2003-09-11 | 212.56 |
| 2003-09-12 | 212.56 |
| 2003-09-15 | 205.62 |
| 2003-09-16 | 207.15 |
| 2003-09-17 | 205.08 |
| 2003-09-18 | 204.30 |
| 2003-09-19 | 201.52 |
| 2003-09-22 | 193.13 |
| 2003-09-23 | 192.64 |
| 2003-09-24 | 193.01 |
| 2003-09-25 | 193.39 |
| 2003-09-26 | 190.37 |
| 2003-09-29 | 190.45 |
| 2003-09-30 | 193.16 |
| 2003-10-01 | 190.78 |
| 2003-10-02 | 197.02 |
| 2003-10-03 | 197.19 |
| 2003-10-06 | 199.74 |
| 2003-10-07 | 201.89 |
| 2003-10-08 | 201.03 |
| 2003-10-09 | 200.50 |
| 2003-10-10 | 204.09 |
| 2003-10-13 | 203.52 |
| 2003-10-14 | 204.29 |
| 2003-10-15 | 202.96 |
| 2003-10-16 | 204.25 |
| 2003-10-17 | 203.94 |
| 2003-10-20 | 206.46 |
| 2003-10-21 | 206.64 |
| 2003-10-22 | 207.52 |
| 2003-10-23 | 198.74 |
| 2003-10-24 | 196.95 |
| 2003-10-27 | 200.56 |
| 2003-10-28 | 200.80 |
| 2003-10-29 | 199.47 |
| 2003-10-30 | 201.78 |
| 2003-10-31 | 200.87 |
| 2003-11-03 | 202.92 |
| 2003-11-04 | 204.71 |
| 2003-11-05 | 209.73 |
| 2003-11-06 | 207.91 |
| 2003-11-07 | 210.11 |
| 2003-11-10 | 211.38 |
| 2003-11-11 | 210.07 |
| 2003-11-12 | 214.70 |
| 2003-11-13 | 219.79 |
| 2003-11-14 | 218.78 |
| 2003-11-17 | 212.18 |
| 2003-11-18 | 213.44 |
| 2003-11-19 | 207.02 |
| 2003-11-20 | 205.36 |
| 2003-11-21 | 201.95 |
| 2003-11-24 | 197.45 |
| 2003-11-25 | 200.75 |
| 2003-11-26 | 204.40 |
| 2003-11-27 | . |
| 2003-11-28 | 208.60 |
| 2003-12-01 | 213.56 |
| 2003-12-02 | 218.68 |
| 2003-12-03 | 217.92 |
| 2003-12-04 | 218.10 |
| 2003-12-05 | 211.42 |
| 2003-12-08 | 210.70 |
| 2003-12-09 | 214.44 |
| 2003-12-10 | 216.90 |
| 2003-12-11 | 214.09 |
| 2003-12-12 | 222.85 |
| 2003-12-15 | 229.20 |
| 2003-12-16 | 226.43 |
| 2003-12-17 | 222.06 |
| 2003-12-18 | 226.95 |
| 2003-12-19 | 229.82 |
| 2003-12-22 | 230.15 |
| 2003-12-23 | 230.26 |
| 2003-12-24 | 228.42 |
| 2003-12-25 | . |
| 2003-12-26 | 225.73 |
| 2003-12-29 | 235.23 |
| 2003-12-30 | 245.29 |
| 2003-12-31 | 246.50 |
| 2004-01-01 | . |
| 2004-01-02 | 250.83 |
| 2004-01-05 | 251.67 |
| 2004-01-06 | 255.61 |
| 2004-01-07 | 254.69 |
| 2004-01-08 | 251.98 |
| 2004-01-09 | 249.77 |
| 2004-01-12 | 254.70 |
| 2004-01-13 | 252.19 |
| 2004-01-14 | 253.53 |
| 2004-01-15 | 247.18 |
| 2004-01-16 | 245.20 |
| 2004-01-19 | . |
| 2004-01-20 | 251.79 |
| 2004-01-21 | 251.68 |
| 2004-01-22 | 251.68 |
| 2004-01-23 | 252.53 |
| 2004-01-26 | 254.44 |
| 2004-01-27 | 254.87 |
| 2004-01-28 | 256.85 |
| 2004-01-29 | 246.54 |
| 2004-01-30 | 244.36 |
| 2004-02-02 | 249.19 |
| 2004-02-03 | 242.57 |
| 2004-02-04 | 243.54 |
| 2004-02-05 | 248.54 |
| 2004-02-06 | 252.09 |
| 2004-02-09 | 256.73 |
| 2004-02-10 | 256.15 |
| 2004-02-11 | 257.09 |
| 2004-02-12 | 260.56 |
| 2004-02-13 | 262.42 |
| 2004-02-16 | . |
| 2004-02-17 | 262.01 |
| 2004-02-18 | 257.55 |
| 2004-02-19 | 256.66 |
| 2004-02-20 | 253.87 |
| 2004-02-23 | 251.68 |
| 2004-02-24 | 249.45 |
| 2004-02-25 | 250.77 |
| 2004-02-26 | 249.76 |
| 2004-02-27 | 260.89 |
| 2004-03-01 | 260.89 |
| 2004-03-02 | 272.11 |
| 2004-03-03 | 263.93 |
| 2004-03-04 | 265.33 |
| 2004-03-05 | 264.22 |
| 2004-03-08 | 261.56 |
| 2004-03-09 | 261.49 |
| 2004-03-10 | 253.24 |
| 2004-03-11 | 250.82 |
| 2004-03-12 | 242.02 |
| 2004-03-15 | 242.35 |
| 2004-03-16 | 242.43 |
| 2004-03-17 | 247.23 |
| 2004-03-18 | 246.44 |
| 2004-03-19 | 249.06 |
| 2004-03-22 | 241.75 |
| 2004-03-23 | 244.79 |
| 2004-03-24 | 245.03 |
| 2004-03-25 | 242.00 |
| 2004-03-26 | 242.06 |
| 2004-03-29 | 245.73 |
| 2004-03-30 | 249.56 |
| 2004-03-31 | 249.49 |
| 2004-04-01 | 251.88 |
| 2004-04-02 | 256.96 |
| 2004-04-05 | 256.96 |
| 2004-04-06 | 256.39 |
| 2004-04-07 | 261.49 |
| 2004-04-08 | 268.60 |
| 2004-04-09 | . |
| 2004-04-12 | 268.09 |
| 2004-04-13 | 261.87 |
| 2004-04-14 | 260.65 |
| 2004-04-15 | 261.55 |
| 2004-04-16 | 252.80 |
| 2004-04-19 | 255.28 |
| 2004-04-20 | 259.01 |
| 2004-04-21 | 258.85 |
| 2004-04-22 | 250.42 |
| 2004-04-23 | 251.26 |
| 2004-04-26 | 248.06 |
| 2004-04-27 | 244.87 |
| 2004-04-28 | 242.80 |
| 2004-04-29 | 225.27 |
| 2004-04-30 | 219.86 |
| 2004-05-03 | 212.07 |
| 2004-05-04 | 220.11 |
| 2004-05-05 | 220.77 |
| 2004-05-06 | 212.64 |
| 2004-05-07 | 211.26 |
| 2004-05-10 | 194.66 |
| 2004-05-11 | 193.45 |
| 2004-05-12 | 205.62 |
| 2004-05-13 | 198.25 |
| 2004-05-14 | 191.11 |
| 2004-05-17 | 183.79 |
| 2004-05-18 | 187.12 |
| 2004-05-19 | 201.89 |
| 2004-05-20 | 198.41 |
| 2004-05-21 | 202.99 |
| 2004-05-24 | 202.75 |
| 2004-05-25 | 199.91 |
| 2004-05-26 | 199.74 |
| 2004-05-27 | 206.10 |
| 2004-05-28 | 209.81 |
| 2004-05-31 | . |
| 2004-06-01 | 210.83 |
| 2004-06-02 | 206.72 |
| 2004-06-03 | 197.51 |
| 2004-06-04 | 200.89 |
| 2004-06-07 | 211.58 |
| 2004-06-08 | 210.83 |
| 2004-06-09 | 209.83 |
| 2004-06-10 | 203.59 |
| 2004-06-11 | . |
| 2004-06-14 | 192.95 |
| 2004-06-15 | 197.37 |
| 2004-06-16 | 202.33 |
| 2004-06-17 | 202.84 |
| 2004-06-18 | 197.81 |
| 2004-06-21 | 197.64 |
| 2004-06-22 | 196.16 |
| 2004-06-23 | 195.97 |
| 2004-06-24 | 206.77 |
| 2004-06-25 | 216.60 |
| 2004-06-28 | 212.64 |
| 2004-06-29 | 215.79 |
| 2004-06-30 | 217.51 |
| 2004-07-01 | 217.92 |
| 2004-07-02 | 212.06 |
| 2004-07-05 | . |
| 2004-07-06 | 217.69 |
| 2004-07-07 | 216.70 |
| 2004-07-08 | 216.65 |
| 2004-07-09 | 216.54 |
| 2004-07-12 | 220.19 |
| 2004-07-13 | 222.05 |
| 2004-07-14 | 218.83 |
| 2004-07-15 | 219.64 |
| 2004-07-16 | 224.90 |
| 2004-07-19 | 230.38 |
| 2004-07-20 | 225.93 |
| 2004-07-21 | 229.25 |
| 2004-07-22 | 223.19 |
| 2004-07-23 | 222.82 |
| 2004-07-26 | 223.88 |
| 2004-07-27 | 220.91 |
| 2004-07-28 | 223.87 |
| 2004-07-29 | 222.95 |
| 2004-07-30 | 226.31 |
| 2004-08-02 | 224.61 |
| 2004-08-03 | 223.01 |
| 2004-08-04 | 223.46 |
| 2004-08-05 | 228.23 |
| 2004-08-06 | 222.54 |
| 2004-08-09 | 228.18 |
| 2004-08-10 | 230.12 |
| 2004-08-11 | 233.89 |
| 2004-08-12 | 236.60 |
| 2004-08-13 | 235.49 |
| 2004-08-16 | 232.83 |
| 2004-08-17 | 235.39 |
| 2004-08-18 | 235.91 |
| 2004-08-19 | 239.29 |
| 2004-08-20 | 240.96 |
| 2004-08-23 | 238.24 |
| 2004-08-24 | 235.37 |
| 2004-08-25 | 236.76 |
| 2004-08-26 | 236.38 |
| 2004-08-27 | 237.54 |
| 2004-08-30 | 240.58 |
| 2004-08-31 | 244.39 |
| 2004-09-01 | 246.72 |
| 2004-09-02 | 246.33 |
| 2004-09-03 | 248.66 |
| 2004-09-06 | . |
| 2004-09-07 | 250.31 |
| 2004-09-08 | 253.14 |
| 2004-09-09 | 256.65 |
| 2004-09-10 | 265.93 |
| 2004-09-13 | 267.90 |
| 2004-09-14 | 261.76 |
| 2004-09-15 | 266.05 |
| 2004-09-16 | 269.45 |
| 2004-09-17 | 265.62 |
| 2004-09-20 | 267.32 |
| 2004-09-21 | 264.75 |
| 2004-09-22 | 258.68 |
| 2004-09-23 | 256.42 |
| 2004-09-24 | 256.00 |
| 2004-09-27 | 256.00 |
| 2004-09-28 | 256.00 |
| 2004-09-29 | 255.33 |
| 2004-09-30 | 255.58 |
| 2004-10-01 | 260.85 |
| 2004-10-04 | 267.11 |
| 2004-10-05 | 269.12 |
| 2004-10-06 | 272.69 |
| 2004-10-07 | 276.63 |
| 2004-10-08 | 274.86 |
| 2004-10-11 | 276.83 |
| 2004-10-12 | 274.28 |
| 2004-10-13 | 270.03 |
| 2004-10-14 | 262.71 |
| 2004-10-15 | 259.31 |
| 2004-10-18 | 262.27 |
| 2004-10-19 | 260.90 |
| 2004-10-20 | 254.16 |
| 2004-10-21 | 248.93 |
| 2004-10-22 | 251.60 |
| 2004-10-25 | 247.61 |
| 2004-10-26 | 250.70 |
| 2004-10-27 | 254.02 |
| 2004-10-28 | 262.56 |
| 2004-10-29 | 259.40 |
| 2004-11-01 | 257.17 |
| 2004-11-02 | 262.64 |
| 2004-11-03 | 266.66 |
| 2004-11-04 | 265.54 |
| 2004-11-05 | 269.79 |
| 2004-11-08 | 268.47 |
| 2004-11-09 | 268.90 |
| 2004-11-10 | 271.66 |
| 2004-11-11 | 272.33 |
| 2004-11-12 | 279.14 |
| 2004-11-15 | 287.35 |
| 2004-11-16 | 285.66 |
| 2004-11-17 | 290.81 |
| 2004-11-18 | 290.50 |
| 2004-11-19 | 286.11 |
| 2004-11-22 | 283.68 |
| 2004-11-23 | 290.19 |
| 2004-11-24 | 295.99 |
| 2004-11-25 | . |
| 2004-11-26 | 310.54 |
| 2004-11-29 | 317.05 |
| 2004-11-30 | 320.44 |
| 2004-12-01 | 321.69 |
| 2004-12-02 | 332.28 |
| 2004-12-03 | 327.06 |
| 2004-12-06 | 325.97 |
| 2004-12-07 | 312.79 |
| 2004-12-08 | 302.42 |
| 2004-12-09 | 303.74 |
| 2004-12-10 | 291.55 |
| 2004-12-13 | 292.24 |
| 2004-12-14 | 301.00 |
| 2004-12-15 | 302.89 |
| 2004-12-16 | 301.88 |
| 2004-12-17 | 299.73 |
| 2004-12-20 | 304.28 |
| 2004-12-21 | 306.37 |
| 2004-12-22 | 308.84 |
| 2004-12-23 | 310.40 |
| 2004-12-24 | . |
| 2004-12-27 | 311.88 |
| 2004-12-28 | 315.15 |
| 2004-12-29 | 317.37 |
| 2004-12-30 | 319.62 |
| 2004-12-31 | 321.57 |
| 2005-01-03 | 317.29 |
| 2005-01-04 | 314.49 |
| 2005-01-05 | 309.25 |
| 2005-01-06 | 302.77 |
| 2005-01-07 | 301.63 |
| 2005-01-10 | 301.56 |
| 2005-01-11 | 310.05 |
| 2005-01-12 | 305.52 |
| 2005-01-13 | 310.92 |
| 2005-01-14 | 313.27 |
| 2005-01-17 | . |
| 2005-01-18 | 323.54 |
| 2005-01-19 | 319.29 |
| 2005-01-20 | 317.64 |
| 2005-01-21 | 316.16 |
| 2005-01-24 | 318.10 |
| 2005-01-25 | 314.80 |
| 2005-01-26 | 318.46 |
| 2005-01-27 | 315.81 |
#2005-01-28| 319.19
#2005-01-31| 324.44
#2005-02-01| 320.70
#2005-02-02| 321.06
#2005-02-03| 329.66
#2005-02-04| 331.76
#2005-02-07| 332.05
#2005-02-08| 332.13
#2005-02-09| 332.13
#2005-02-10| 327.90
#2005-02-11| 329.26
#2005-02-14| 337.52
#2005-02-15| 337.41
#2005-02-16| 343.62
#2005-02-17| 350.49
#2005-02-18| 358.60
#2005-02-21| .
#2005-02-22| 366.40
#2005-02-23| 368.43
#2005-02-24| 379.65
#2005-02-25| 391.29
#2005-02-28| 403.90
#2005-03-01| 405.51
#2005-03-02| 393.91
#2005-03-03| 393.17
#2005-03-04| 396.39
#2005-03-07| 408.23
#2005-03-08| 400.92
#2005-03-09| 391.47
#2005-03-10| 386.61
#2005-03-11| 395.86
#2005-03-14| 394.46
#2005-03-15| 381.76
#2005-03-16| 382.56
#2005-03-17| 377.13
#2005-03-18| 373.97
#2005-03-21| 380.27
#2005-03-22| 378.51
#2005-03-23| 370.40
#2005-03-24| 358.08
#2005-03-25| .
#2005-03-28| 367.41
#2005-03-29| 356.14
#2005-03-30| 352.61
#2005-03-31| 361.15
#2005-04-01| 367.92
#2005-04-04| 363.92
#2005-04-05| 363.92
#2005-04-06| 361.31
#2005-04-07| 363.71
#2005-04-08| 364.01
#2005-04-11| 356.79
#2005-04-12| 352.99
#2005-04-13| 356.27
#2005-04-14| 341.27
#2005-04-15| 333.77
#2005-04-18| 327.86
#2005-04-19| 334.36
#2005-04-20| 338.26
#2005-04-21| 340.85
#2005-04-22| 342.45
#2005-04-25| 342.57
#2005-04-26| 345.25
#2005-04-27| 335.40
#2005-04-28| 329.23
#2005-04-29| 327.60
#2005-05-02| 330.83
#2005-05-03| 331.03
#2005-05-04| 339.79
#2005-05-05| 339.79
#2005-05-06| 343.54
#2005-05-09| 337.38
#2005-05-10| 336.97
#2005-05-11| 329.86
#2005-05-12| 329.72
#2005-05-13| 323.89
#2005-05-16| 315.84
#2005-05-17| 314.30
#2005-05-18| 318.00
#2005-05-19| 329.91
#2005-05-20| 330.88
#2005-05-23| 327.53
#2005-05-24| 327.32
#2005-05-25| 322.86
#2005-05-26| 320.20
#2005-05-27| 323.65
#2005-05-30| .
#2005-05-31| 325.76
#2005-06-01| 325.27
#2005-06-02| 329.09
#2005-06-03| 330.73
#2005-06-06| 330.73
#2005-06-07| 327.85
#2005-06-08| 327.47
#2005-06-09| 329.63
#2005-06-10| 326.38
#2005-06-13| 325.10
#2005-06-14| 327.98
#2005-06-15| 332.23
#2005-06-16| 335.33
#2005-06-17| 338.37
#2005-06-20| 335.48
#2005-06-21| 332.60
#2005-06-22| 334.86
#2005-06-23| 333.97
#2005-06-24| 328.80
#2005-06-27| 327.29
#2005-06-28| 325.00
#2005-06-29| 327.82
#2005-06-30| 327.87
#2005-07-01| 328.71
#2005-07-04| .
#2005-07-05| 325.23
#2005-07-06| 331.61
#2005-07-07| 331.25
#2005-07-08| 326.73
#2005-07-11| 338.10
#2005-07-12| 344.59
#2005-07-13| 346.63
#2005-07-14| 352.36
#2005-07-15| 346.44
#2005-07-18| 349.93
#2005-07-19| 348.54
#2005-07-20| 349.01
#2005-07-21| 354.78
#2005-07-22| 360.03
#2005-07-25| 363.20
#2005-07-26| 357.93
#2005-07-27| 354.95
#2005-07-28| 356.13
#2005-07-29| 361.24
#2005-08-01| 362.33
#2005-08-02| 367.88
#2005-08-03| 377.69
#2005-08-04| 385.26
#2005-08-05| 373.66
#2005-08-08| 373.16
#2005-08-09| 381.03
#2005-08-10| 381.19
#2005-08-11| 386.56
#2005-08-12| 392.21
#2005-08-15| 392.21
#2005-08-16| 386.92
#2005-08-17| 381.70
#2005-08-18| 371.42
#2005-08-19| 368.01
#2005-08-22| 376.56
#2005-08-23| 379.04
#2005-08-24| 369.82
#2005-08-25| 371.99
#2005-08-26| 366.61
#2005-08-29| 361.09
#2005-08-30| 368.24
#2005-08-31| 373.16
#2005-09-01| 384.02
#2005-09-02| 389.17
#2005-09-05| .
#2005-09-06| 391.61
#2005-09-07| 397.41
#2005-09-08| 396.83
#2005-09-09| 393.53
#2005-09-12| 390.99
#2005-09-13| 385.48
#2005-09-14| 389.10
#2005-09-15| 394.73
#2005-09-16| 401.63
#2005-09-19| 402.02
#2005-09-20| 412.53
#2005-09-21| 407.99
#2005-09-22| 406.86
#2005-09-23| 401.17
#2005-09-26| 412.69
#2005-09-27| 414.11
#2005-09-28| 423.36
#2005-09-29| 421.88
#2005-09-30| 414.22
#2005-10-03| 413.42
#2005-10-04| 420.57
#2005-10-05| 407.76
#2005-10-06| 396.37
#2005-10-07| 398.75
#2005-10-10| 408.28
#2005-10-11| 405.59
#2005-10-12| 399.17
#2005-10-13| 386.06
#2005-10-14| 385.38
#2005-10-17| 381.84
#2005-10-18| 387.45
#2005-10-19| 372.89
#2005-10-20| 379.69
#2005-10-21| 379.89
#2005-10-24| 386.33
#2005-10-25| 384.34
#2005-10-26| 383.85
#2005-10-27| 382.89
#2005-10-28| 374.42
#2005-10-31| 384.13
#2005-11-01| 392.50
#2005-11-02| 398.46
#2005-11-03| 398.65
#2005-11-04| 393.57
#2005-11-07| 391.27
#2005-11-08| 388.75
#2005-11-09| 396.18
#2005-11-10| 397.94
#2005-11-11| 402.18
#2005-11-14| 400.55
#2005-11-15| 398.24
#2005-11-16| 392.50
#2005-11-17| 394.41
#2005-11-18| 392.99
#2005-11-21| 394.42
#2005-11-22| 389.42
#2005-11-23| 392.32
#2005-11-24| .
#2005-11-25| 394.34
#2005-11-28| 394.45
#2005-11-29| 391.26
#2005-11-30| 394.73
#2005-12-01| 394.18
#2005-12-02| 390.82
#2005-12-05| 387.43
#2005-12-06| 383.94
#2005-12-07| 383.87
#2005-12-08| 382.01
#2005-12-09| 387.19
#2005-12-12| 393.39
#2005-12-13| 395.59
#2005-12-14| 396.90
#2005-12-15| 397.54
#2005-12-16| 391.94
#2005-12-19| 398.22
#2005-12-20| 398.33
#2005-12-21| 398.72
#2005-12-22| 402.31
#2005-12-23| 404.09
#2005-12-26| .
#2005-12-27| 405.82
#2005-12-28| 409.45
#2005-12-29| 413.51
#2005-12-30| 413.37
#2006-01-02| .
#2006-01-03| 419.23
#2006-01-04| 424.75
#2006-01-05| 431.79
#2006-01-06| 438.40
#2006-01-09| 446.19
#2006-01-10| 437.89
#2006-01-11| 439.98
#2006-01-12| 446.76
#2006-01-13| 442.55
#2006-01-16| .
#2006-01-17| 436.01
#2006-01-18| 427.40
#2006-01-19| 429.72
#2006-01-20| 417.72
#2006-01-23| 418.72
#2006-01-24| 427.87
#2006-01-25| 439.03
#2006-01-26| 445.67
#2006-01-27| 456.49
#2006-01-30| 456.49
#2006-01-31| 469.17
#2006-02-01| 466.70
#2006-02-02| 462.72
#2006-02-03| 457.45
#2006-02-06| 469.11
#2006-02-07| 462.18
#2006-02-08| 448.76
#2006-02-09| 444.84
#2006-02-10| 448.16
#2006-02-13| 436.54
#2006-02-14| 443.49
#2006-02-15| 440.60
#2006-02-16| 444.86
#2006-02-17| 451.12
#2006-02-20| .
#2006-02-21| 461.92
#2006-02-22| 460.70
#2006-02-23| 470.41
#2006-02-24| 479.76
#2006-02-27| 483.57
#2006-02-28| 472.69
#2006-03-01| 472.69
#2006-03-02| 471.41
#2006-03-03| 467.86
#2006-03-06| 476.01
#2006-03-07| 469.97
#2006-03-08| 460.38
#2006-03-09| 455.91
#2006-03-10| 466.03
#2006-03-13| 477.55
#2006-03-14| 469.93
#2006-03-15| 475.68
#2006-03-16| 481.50
#2006-03-17| 483.55
#2006-03-20| 488.19
#2006-03-21| 477.92
#2006-03-22| 467.33
#2006-03-23| 465.57
#2006-03-24| 469.16
#2006-03-27| 469.90
#2006-03-28| 475.03
#2006-03-29| 475.32
#2006-03-30| 484.06
#2006-03-31| 488.51
#2006-04-03| 487.45
#2006-04-04| 492.56
#2006-04-05| 490.01
#2006-04-06| 493.90
#2006-04-07| 494.20
#2006-04-10| 491.55
#2006-04-11| 492.51
#2006-04-12| 497.78
#2006-04-13| 517.69
#2006-04-14| .
#2006-04-17| 534.56
#2006-04-18| 533.75
#2006-04-19| 539.26
#2006-04-20| 529.01
#2006-04-21| 530.48
#2006-04-24| 534.27
#2006-04-25| 541.66
#2006-04-26| 553.93
#2006-04-27| 550.21
#2006-04-28| 528.79
#2006-05-01| 528.82
#2006-05-02| 546.89
#2006-05-03| 556.60
#2006-05-04| 541.88
#2006-05-05| 541.88
#2006-05-08| 550.51
#2006-05-09| 550.92
#2006-05-10| 561.97
#2006-05-11| 567.12
#2006-05-12| 559.65
#2006-05-15| 535.67
#2006-05-16| 503.37
#2006-05-17| 520.28
#2006-05-18| 506.78
#2006-05-19| 512.75
#2006-05-22| 498.55
#2006-05-23| 489.80
#2006-05-24| 485.70
#2006-05-25| 475.46
#2006-05-26| 486.75
#2006-05-29| .
#2006-05-30| 489.28
#2006-05-31| 489.33
#2006-06-01| 476.87
#2006-06-02| 478.86
#2006-06-05| 476.17
#2006-06-06| 476.20
#2006-06-07| 455.25
#2006-06-08| 435.68
#2006-06-09| 433.59
#2006-06-12| 435.60
#2006-06-13| 424.22
#2006-06-14| 430.94
#2006-06-15| 432.07
#2006-06-16| 451.91
#2006-06-19| 442.57
#2006-06-20| 434.64
#2006-06-21| 437.18
#2006-06-22| 444.72
#2006-06-23| 441.07
#2006-06-26| 448.92
#2006-06-27| 459.25
#2006-06-28| 459.76
#2006-06-29| 468.26
#2006-06-30| 485.32
#2006-07-03| 483.72
#2006-07-04| .
#2006-07-05| 479.86
#2006-07-06| 471.04
#2006-07-07| 472.37
#2006-07-10| 480.28
#2006-07-11| 476.72
#2006-07-12| 474.21
#2006-07-13| 470.37
#2006-07-14| 457.00
#2006-07-17| 457.00
#2006-07-18| 446.18
#2006-07-19| 443.15
#2006-07-20| 460.07
#2006-07-21| 458.91
#2006-07-24| 450.67
#2006-07-25| 451.44
#2006-07-26| 452.79
#2006-07-27| 454.96
#2006-07-28| 454.73
#2006-07-31| 456.72
#2006-08-01| 456.75
#2006-08-02| 456.32
#2006-08-03| 455.03
#2006-08-04| 461.54
#2006-08-07| 458.40
#2006-08-08| 462.69
#2006-08-09| 465.65
#2006-08-10| 460.47
#2006-08-11| 455.77
#2006-08-14| 454.60
#2006-08-15| 454.62
#2006-08-16| 456.99
#2006-08-17| 460.69
#2006-08-18| 462.16
#2006-08-21| 460.83
#2006-08-22| 466.71
#2006-08-23| 469.93
#2006-08-24| 469.61
#2006-08-25| 472.37
#2006-08-28| 472.97
#2006-08-29| 479.10
#2006-08-30| 475.99
#2006-08-31| 477.89
#2006-09-01| 476.79
#2006-09-04| .
#2006-09-05| 478.13
#2006-09-06| 481.88
#2006-09-07| 481.67
#2006-09-08| 479.07
#2006-09-11| 472.71
#2006-09-12| 465.80
#2006-09-13| 466.93
#2006-09-14| 475.87
#2006-09-15| 476.01
#2006-09-18| 482.25
#2006-09-19| 486.55
#2006-09-20| 486.31
#2006-09-21| 493.07
#2006-09-22| 488.60
#2006-09-25| 492.74
#2006-09-26| 487.58
#2006-09-27| 494.24
#2006-09-28| 497.94
#2006-09-29| 497.82
#2006-10-02| 495.52
#2006-10-03| 495.54
#2006-10-04| 486.18
#2006-10-05| 486.03
#2006-10-06| 486.21
#2006-10-09| 472.14
#2006-10-10| 483.12
#2006-10-11| 486.68
#2006-10-12| 492.10
#2006-10-13| 508.23
#2006-10-16| 514.19
#2006-10-17| 513.26
#2006-10-18| 514.75
#2006-10-19| 510.18
#2006-10-20| 516.43
#2006-10-23| 516.44
#2006-10-24| 518.12
#2006-10-25| 528.89
#2006-10-26| 530.73
#2006-10-27| 531.17
#2006-10-30| 526.93
#2006-10-31| 524.91
#2006-11-01| 532.49
#2006-11-02| 536.38
#2006-11-03| 545.20
#2006-11-06| 539.91
#2006-11-07| 551.11
#2006-11-08| 550.26
#2006-11-09| 548.14
#2006-11-10| 552.80
#2006-11-13| 551.79
#2006-11-14| 552.18
#2006-11-15| 546.17
#2006-11-16| 552.55
#2006-11-17| 549.59
#2006-11-20| 554.32
#2006-11-21| 560.35
#2006-11-22| 569.00
#2006-11-23| .
#2006-11-24| 573.34
#2006-11-27| 577.53
#2006-11-28| 574.17
#2006-11-29| 578.95
#2006-11-30| 585.27
#2006-12-01| 593.43
#2006-12-04| 584.38
#2006-12-05| 587.22
#2006-12-06| 592.64
#2006-12-07| 588.01
#2006-12-08| 580.32
#2006-12-11| 580.12
#2006-12-12| 583.97
#2006-12-13| 581.78
#2006-12-14| 601.09
#2006-12-15| 608.02
#2006-12-18| 614.91
#2006-12-19| 598.79
#2006-12-20| 613.45
#2006-12-21| 611.02
#2006-12-22| 603.74
#2006-12-25| .
#2006-12-26| 607.30
#2006-12-27| 610.29
#2006-12-28| 615.58
#2006-12-29| 615.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 600.55
#2007-01-04| 588.19
#2007-01-05| 588.75
#2007-01-08| 580.11
#2007-01-09| 577.81
#2007-01-10| 569.30
#2007-01-11| 575.29
#2007-01-12| 590.40
#2007-01-15| .
#2007-01-16| 591.58
#2007-01-17| 587.81
#2007-01-18| 595.96
#2007-01-19| 586.52
#2007-01-22| 589.82
#2007-01-23| 593.21
#2007-01-24| 619.70
#2007-01-25| 615.31
#2007-01-26| 606.72
#2007-01-29| 613.53
#2007-01-30| 617.90
#2007-01-31| 618.26
#2007-02-01| 637.15
#2007-02-02| 642.89
#2007-02-05| 637.16
#2007-02-06| 656.45
#2007-02-07| 658.88
#2007-02-08| 651.01
#2007-02-09| 655.85
#2007-02-12| 652.81
#2007-02-13| 652.25
#2007-02-14| 662.95
#2007-02-15| 673.18
#2007-02-16| 677.37
#2007-02-19| .
#2007-02-20| 685.01
#2007-02-21| 678.67
#2007-02-22| 691.02
#2007-02-23| 689.18
#2007-02-26| 689.37
#2007-02-27| 683.59
#2007-02-28| 654.91
#2007-03-01| 654.91
#2007-03-02| 667.43
#2007-03-05| 618.42
#2007-03-06| 646.83
#2007-03-07| 658.24
#2007-03-08| 671.99
#2007-03-09| 681.77
#2007-03-12| 697.84
#2007-03-13| 695.76
#2007-03-14| 676.37
#2007-03-15| 704.74
#2007-03-16| 700.31
#2007-03-19| 697.99
#2007-03-20| 689.91
#2007-03-21| 695.44
#2007-03-22| 703.18
#2007-03-23| 707.45
#2007-03-26| 703.22
#2007-03-27| 709.88
#2007-03-28| 705.49
#2007-03-29| 721.38
#2007-03-30| 728.39
#2007-04-02| 728.90
#2007-04-03| 731.50
#2007-04-04| 741.06
#2007-04-05| 734.64
#2007-04-06| .
#2007-04-09| 748.62
#2007-04-10| 743.38
#2007-04-11| 744.25
#2007-04-12| 747.20
#2007-04-13| 745.14
#2007-04-16| 749.24
#2007-04-17| 740.91
#2007-04-18| 746.56
#2007-04-19| 726.14
#2007-04-20| 750.43
#2007-04-23| 770.52
#2007-04-24| 792.50
#2007-04-25| 787.67
#2007-04-26| 788.84
#2007-04-27| 778.54
#2007-04-30| 778.61
#2007-05-01| 777.77
#2007-05-02| 781.17
#2007-05-03| 787.52
#2007-05-04| 792.62
#2007-05-07| 805.89
#2007-05-08| 814.88
#2007-05-09| 823.33
#2007-05-10| 841.88
#2007-05-11| 850.08
#2007-05-14| 847.65
#2007-05-15| 833.99
#2007-05-16| 827.28
#2007-05-17| 833.21
#2007-05-18| 819.69
#2007-05-21| 833.60
#2007-05-22| 853.01
#2007-05-23| 859.12
#2007-05-24| 859.12
#2007-05-25| 854.99
#2007-05-28| .
#2007-05-29| 878.47
#2007-05-30| 871.60
#2007-05-31| 905.00
#2007-06-01| 916.49
#2007-06-04| 940.42
#2007-06-05| 940.20
#2007-06-06| 940.96
#2007-06-07| 937.97
#2007-06-08| 917.15
#2007-06-11| 920.51
#2007-06-12| 913.25
#2007-06-13| 911.35
#2007-06-14| 954.43
#2007-06-15| 961.26
#2007-06-18| 969.68
#2007-06-19| 972.32
#2007-06-20| 959.04
#2007-06-21| 940.49
#2007-06-22| 929.52
#2007-06-25| 916.40
#2007-06-26| 903.50
#2007-06-27| 893.57
#2007-06-28| 911.02
#2007-06-29| 918.66
#2007-07-02| 944.31
#2007-07-03| 967.61
#2007-07-04| .
#2007-07-05| 986.42
#2007-07-06|1009.55
#2007-07-09|1027.19
#2007-07-10|1023.87
#2007-07-11|1030.38
#2007-07-12|1066.24
#2007-07-13|1138.79
#2007-07-16|1132.85
#2007-07-17|1133.10
#2007-07-18|1091.99
#2007-07-19|1107.68
#2007-07-20|1139.93
#2007-07-23|1155.22
#2007-07-24|1163.78
#2007-07-25|1168.39
#2007-07-26|1119.70
#2007-07-27|1066.76
#2007-07-30|1085.54
#2007-07-31|1107.56
#2007-08-01|1058.06
#2007-08-02|1062.63
#2007-08-03|1085.11
#2007-08-06|1058.03
#2007-08-07|1056.77
#2007-08-08|1074.17
#2007-08-09|1083.52
#2007-08-10|1012.39
#2007-08-13|1041.65
#2007-08-14|1021.75
#2007-08-15|1021.70
#2007-08-16| 939.12
#2007-08-17| 875.52
#2007-08-20| 945.80
#2007-08-21| 959.00
#2007-08-22| 984.63
#2007-08-23|1032.52
#2007-08-24|1023.90
#2007-08-27|1065.25
#2007-08-28|1095.54
#2007-08-29|1111.54
#2007-08-30|1121.34
#2007-08-31|1148.04
#2007-09-03| .
#2007-09-04|1153.70
#2007-09-05|1136.48
#2007-09-06|1175.43
#2007-09-07|1168.26
#2007-09-10|1123.51
#2007-09-11|1165.92
#2007-09-12|1129.53
#2007-09-13|1170.62
#2007-09-14|1213.48
#2007-09-17|1219.72
#2007-09-18|1199.81
#2007-09-19|1271.18
#2007-09-20|1300.15
#2007-09-21|1313.41
#2007-09-24|1313.41
#2007-09-25|1313.48
#2007-09-26|1313.41
#2007-09-27|1307.74
#2007-09-28|1318.28
#2007-10-01|1337.14
#2007-10-02|1451.79
#2007-10-03|1451.79
#2007-10-04|1384.60
#2007-10-05|1368.86
#2007-10-08|1379.24
#2007-10-09|1386.59
#2007-10-10|1390.09
#2007-10-11|1399.70
#2007-10-12|1357.13
#2007-10-15|1376.71
#2007-10-16|1359.94
#2007-10-17|1305.65
#2007-10-18|1311.94
#2007-10-19|1289.33
#2007-10-22|1233.25
#2007-10-23|1271.62
#2007-10-24|1287.46
#2007-10-25|1325.54
#2007-10-26|1354.25
#2007-10-29|1397.38
#2007-10-30|1385.00
#2007-10-31|1366.20
#2007-11-01|1337.62
#2007-11-02|1308.65
#2007-11-05|1306.89
#2007-11-06|1336.66
#2007-11-07|1310.08
#2007-11-08|1253.93
#2007-11-09|1257.95
#2007-11-12|1201.06
#2007-11-13|1204.24
#2007-11-14|1247.19
#2007-11-15|1202.66
#2007-11-16|1188.79
#2007-11-19|1163.35
#2007-11-20|1161.00
#2007-11-21|1123.42
#2007-11-22| .
#2007-11-23|1078.47
#2007-11-26|1146.43
#2007-11-27|1148.36
#2007-11-28|1114.19
#2007-11-29|1141.04
#2007-11-30|1187.31
#2007-12-03|1176.75
#2007-12-04|1192.37
#2007-12-05|1205.30
#2007-12-06|1235.34
#2007-12-07|1227.10
#2007-12-10|1196.60
#2007-12-11|1210.95
#2007-12-12|1204.74
#2007-12-13|1191.19
#2007-12-14|1156.61
#2007-12-17|1121.26
#2007-12-18|1112.23
#2007-12-19|1112.17
#2007-12-20|1082.89
#2007-12-21|1091.65
#2007-12-24|1114.27
#2007-12-25| .
#2007-12-26|1113.30
#2007-12-27|1139.39
#2007-12-28|1136.10
#2007-12-31|1136.10
#2008-01-01| .
#2008-01-02|1107.61
#2008-01-03|1103.09
#2008-01-04|1121.30
#2008-01-07|1090.14
#2008-01-08|1084.40
#2008-01-09|1096.72
#2008-01-10|1092.95
#2008-01-11|1067.52
#2008-01-14|1068.18
#2008-01-15|1075.71
#2008-01-16|1026.55
#2008-01-17|1002.75
#2008-01-18| 990.90
#2008-01-21| .
#2008-01-22| 906.83
#2008-01-23| 934.60
#2008-01-24| 956.07
#2008-01-25|1001.47
#2008-01-28| 955.02
#2008-01-29| 974.34
#2008-01-30| 948.45
#2008-01-31| 975.53
#2008-02-01| 989.40
#2008-02-04|1034.83
#2008-02-05|1018.16
#2008-02-06|1018.16
#2008-02-07|1018.16
#2008-02-08|1018.16
#2008-02-11| 977.74
#2008-02-12| 992.67
#2008-02-13| 985.87
#2008-02-14|1033.04
#2008-02-15|1037.03
#2008-02-18| .
#2008-02-19|1050.09
#2008-02-20|1024.13
#2008-02-21|1024.92
#2008-02-22|1003.56
#2008-02-25|1036.70
#2008-02-26|1075.43
#2008-02-27|1089.37
#2008-02-28|1100.74
#2008-02-29|1081.17
#2008-03-03|1040.60
#2008-03-04|1047.76
#2008-03-05|1039.30
#2008-03-06|1049.91
#2008-03-07|1025.65
#2008-03-10| 992.66
#2008-03-11| 969.24
#2008-03-12| 980.11
#2008-03-13| 927.65
#2008-03-14| 886.15
#2008-03-17| 843.36
#2008-03-18| 875.45
#2008-03-19| 908.51
#2008-03-20| 890.47
#2008-03-21| .
#2008-03-24| 922.96
#2008-03-25| 964.13
#2008-03-26| 956.49
#2008-03-27| 947.22
#2008-03-28| 944.31
#2008-03-31| 949.93
#2008-04-01| 936.73
#2008-04-02| 955.60
#2008-04-03| 996.38
#2008-04-04|1011.57
#2008-04-07|1017.17
#2008-04-08|1000.47
#2008-04-09|1000.47
#2008-04-10| 993.34
#2008-04-11| 994.81
#2008-04-14| 941.13
#2008-04-15| 926.47
#2008-04-16| 940.17
#2008-04-17| 944.26
#2008-04-18| 948.15
#2008-04-21| 976.60
#2008-04-22| 969.33
#2008-04-23|1015.25
#2008-04-24|1009.33
#2008-04-25|1006.43
#2008-04-28| 997.65
#2008-04-29| 992.31
#2008-04-30| 998.52
#2008-05-01| 998.52
#2008-05-02| 995.45
#2008-05-05| 995.45
#2008-05-06|1015.98
#2008-05-07|1006.88
#2008-05-08|1000.71
#2008-05-09|1009.70
#2008-05-12|1009.70
#2008-05-13|1036.94
#2008-05-14|1040.98
#2008-05-15|1081.41
#2008-05-16|1091.95
#2008-05-19|1089.85
#2008-05-20|1084.35
#2008-05-21|1049.69
#2008-05-22|1039.02
#2008-05-23|1035.03
#2008-05-26| .
#2008-05-27|1041.91
#2008-05-28|1024.66
#2008-05-29|1055.56
#2008-05-30|1046.36
#2008-06-02|1068.59
#2008-06-03|1080.80
#2008-06-04|1096.42
#2008-06-05|1083.17
#2008-06-06|1083.17
#2008-06-09|1077.22
#2008-06-10|1071.48
#2008-06-11|1069.76
#2008-06-12|1018.34
#2008-06-13|1006.00
#2008-06-16|1020.55
#2008-06-17|1033.03
#2008-06-18|1038.14
#2008-06-19|1033.67
#2008-06-20|1035.89
#2008-06-23|1003.59
#2008-06-24| 998.29
#2008-06-25| 999.59
#2008-06-26|1005.55
#2008-06-27| 987.11
#2008-06-30| 993.44
#2008-07-01| 991.04
#2008-07-02| 956.05
#2008-07-03| 900.74
#2008-07-04| .
#2008-07-07| 892.29
#2008-07-08| 883.99
#2008-07-09| 909.61
#2008-07-10| 946.59
#2008-07-11| 973.32
#2008-07-14| 979.73
#2008-07-15| 946.05
#2008-07-16| 953.98
#2008-07-17| 953.95
#2008-07-18| 923.41
#2008-07-21| 949.31
#2008-07-22| 949.96
#2008-07-23| 972.67
#2008-07-24| 996.35
#2008-07-25| 969.55
#2008-07-28| 981.62
#2008-07-29| 968.28
#2008-07-30| 994.40
#2008-07-31|1016.39
#2008-08-01| 995.81
#2008-08-04| 966.16
#2008-08-05| 922.99
#2008-08-06| 943.93
#2008-08-07| 936.72
#2008-08-08| 932.36
#2008-08-11| 898.12
#2008-08-12| 889.76
#2008-08-13| 877.33
#2008-08-14| 896.08
#2008-08-15| 896.08
#2008-08-18| 881.21
#2008-08-19| 864.55
#2008-08-20| 871.50
#2008-08-21| 860.80
#2008-08-22| 849.21
#2008-08-25| 827.80
#2008-08-26| 810.55
#2008-08-27| 821.01
#2008-08-28| 811.81
#2008-08-29| 814.59
#2008-09-01| .
#2008-09-02| 767.38
#2008-09-03| 759.53
#2008-09-04| 752.04
#2008-09-05| 733.56
#2008-09-08| 796.26
#2008-09-09| 761.22
#2008-09-10| 757.37
#2008-09-11| 739.74
#2008-09-12| 769.36
#2008-09-15| 769.36
#2008-09-16| 685.09
#2008-09-17| 737.89
#2008-09-18| 708.24
#2008-09-19| 766.37
#2008-09-22| 780.03
#2008-09-23| 787.32
#2008-09-24| 783.66
#2008-09-25| 781.37
#2008-09-26| 767.44
#2008-09-29| 734.58
#2008-09-30| 712.96
#2008-10-01| 717.15
#2008-10-02| 665.23
#2008-10-03| 665.23
#2008-10-06| 597.26
#2008-10-07| 571.57
#2008-10-08| 503.78
#2008-10-09| 515.42
#2008-10-10| 529.26
#2008-10-13| 586.51
#2008-10-14| 627.20
#2008-10-15| 576.30
#2008-10-16| 450.61
#2008-10-17| 456.58
#2008-10-20| 487.86
#2008-10-21| 475.03
#2008-10-22| 423.31
#2008-10-23| 377.08
#2008-10-24| 328.52
#2008-10-27| 335.34
#2008-10-28| 368.95
#2008-10-29| 378.39
#2008-10-30| 495.56
#2008-10-31| 503.43
#2008-11-03| 524.13
#2008-11-04| 502.69
#2008-11-05| 528.10
#2008-11-06| 451.32
#2008-11-07| 470.09
#2008-11-10| 508.86
#2008-11-11| 490.20
#2008-11-12| 473.73
#2008-11-13| 434.42
#2008-11-14| 430.13
#2008-11-17| 419.34
#2008-11-18| 391.08
#2008-11-19| 378.99
#2008-11-20| 340.03
#2008-11-21| 370.48
#2008-11-24| 356.74
#2008-11-25| 376.29
#2008-11-26| 398.52
#2008-11-27| .
#2008-11-28| 420.86
#2008-12-01| 421.00
#2008-12-02| 393.62
#2008-12-03| 391.77
#2008-12-04| 394.68
#2008-12-05| 411.74
#2008-12-08| 449.32
#2008-12-09| 460.14
#2008-12-10| 497.02
#2008-12-11| 508.35
#2008-12-12| 479.96
#2008-12-15| 508.93
#2008-12-16| 514.32
#2008-12-17| 531.06
#2008-12-18| 545.48
#2008-12-19| 540.65
#2008-12-22| 538.47
#2008-12-23| 509.35
#2008-12-24| 519.95
#2008-12-25| .
#2008-12-26| 522.04
#2008-12-29| 547.11
#2008-12-30| 553.35
#2008-12-31| 553.35
#2009-01-01| .
#2009-01-02| 546.59
#2009-01-05| 560.89
#2009-01-06| 569.01
#2009-01-07| 602.69
#2009-01-08| 565.85
#2009-01-09| 544.98
#2009-01-12| 524.06
#2009-01-13| 524.33
#2009-01-14| 532.24
#2009-01-15| 484.72
#2009-01-16| 504.05
#2009-01-19| .
#2009-01-20| 494.35
#2009-01-21| 481.46
#2009-01-22| 487.06
#2009-01-23| 469.63
#2009-01-26| 469.63
#2009-01-27| 469.63
#2009-01-28| 502.42
#2009-01-29| 506.64
#2009-01-30| 499.37
#2009-02-02| 493.72
#2009-02-03| 499.72
#2009-02-04| 522.45
#2009-02-05| 520.80
#2009-02-06| 540.90
#2009-02-09| 536.70
#2009-02-10| 533.83
#2009-02-11| 523.31
#2009-02-12| 511.06
#2009-02-13| 519.52
#2009-02-16| .
#2009-02-17| 473.38
#2009-02-18| 459.03
#2009-02-19| 453.06
#2009-02-20| 429.99
#2009-02-23| 448.83
#2009-02-24| 418.94
#2009-02-25| 420.10
#2009-02-26| 413.94
#2009-02-27| 412.54
#2009-03-02| 382.17
#2009-03-03| 391.16
#2009-03-04| 404.82
#2009-03-05| 405.71
#2009-03-06| 406.96
#2009-03-09| 414.05
#2009-03-10| 434.85
#2009-03-11| 462.00
#2009-03-12| 454.39
#2009-03-13| 457.11
#2009-03-16| 467.48
#2009-03-17| 492.81
#2009-03-18| 482.99
#2009-03-19| 482.59
#2009-03-20| 490.46
#2009-03-23| 513.15
#2009-03-24| 530.44
#2009-03-25| 541.02
#2009-03-26| 555.83
#2009-03-27| 551.28
#2009-03-30| 517.87
#2009-03-31| 520.64
#2009-04-01| 535.61
#2009-04-02| 566.17
#2009-04-03| 568.80
#2009-04-06| 586.08
#2009-04-07| 578.17
#2009-04-08| 547.97
#2009-04-09| 574.79
#2009-04-10| .
#2009-04-13| 580.65
#2009-04-14| 586.07
#2009-04-15| 588.67
#2009-04-16| 610.93
#2009-04-17| 611.86
#2009-04-20| 633.53
#2009-04-21| 621.55
#2009-04-22| 622.71
#2009-04-23| 624.05
#2009-04-24| 622.55
#2009-04-27| 621.25
#2009-04-28| 588.73
#2009-04-29| 615.17
#2009-04-30| 659.51
#2009-05-01| 659.51
#2009-05-04| 674.58
#2009-05-05| 674.58
#2009-05-06| 683.57
#2009-05-07| 705.23
#2009-05-08| 717.49
#2009-05-11| 718.77
#2009-05-12| 706.43
#2009-05-13| 710.31
#2009-05-14| 671.42
#2009-05-15| 680.09
#2009-05-18| 674.08
#2009-05-19| 704.52
#2009-05-20| 703.26
#2009-05-21| 692.74
#2009-05-22| 686.60
#2009-05-25| .
#2009-05-26| 674.78
#2009-05-27| 673.93
#2009-05-28| 691.07
#2009-05-29| 704.87
#2009-06-01| 721.60
#2009-06-02| 724.00
#2009-06-03| 723.98
#2009-06-04| 689.03
#2009-06-05| 699.89
#2009-06-08| 697.13
#2009-06-09| 675.70
#2009-06-10| 704.77
#2009-06-11| 708.24
#2009-06-12| 724.85
#2009-06-15| 713.59
#2009-06-16| 709.28
#2009-06-17| 696.29
#2009-06-18| 681.37
#2009-06-19| 685.52
#2009-06-22| 687.91
#2009-06-23| 653.73
#2009-06-24| 659.77
#2009-06-25| 673.09
#2009-06-26| 678.44
#2009-06-29| 681.01
#2009-06-30| 687.25
#2009-07-01| 695.24
#2009-07-02| 698.29
#2009-07-03| .
#2009-07-06| 703.00
#2009-07-07| 697.20
#2009-07-08| 686.86
#2009-07-09| 694.46
#2009-07-10| 696.09
#2009-07-13| 663.12
#2009-07-14| 679.43
#2009-07-15| 695.25
#2009-07-16| 709.06
#2009-07-17| 718.84
#2009-07-20| 734.30
#2009-07-21| 739.98
#2009-07-22| 752.12
#2009-07-23| 752.01
#2009-07-24| 763.90
#2009-07-27| 768.08
#2009-07-28| 763.70
#2009-07-29| 752.94
#2009-07-30| 770.22
#2009-07-31| 809.41
#2009-08-03| 815.27
#2009-08-04| 824.75
#2009-08-05| 808.52
#2009-08-06| 815.13
#2009-08-07| 824.72
#2009-08-10| 821.55
#2009-08-11| 816.53
#2009-08-12| 800.45
#2009-08-13| 799.81
#2009-08-14| 808.71
#2009-08-17| 771.43
#2009-08-18| 777.77
#2009-08-19| 768.38
#2009-08-20| 794.17
#2009-08-21| 797.93
#2009-08-24| 815.55
#2009-08-25| 803.07
#2009-08-26| 813.08
#2009-08-27| 806.28
#2009-08-28| 812.20
#2009-08-31| 799.38
#2009-09-01| 811.08
#2009-09-02| 795.04
#2009-09-03| 801.24
#2009-09-04| 802.13
#2009-09-07| .
#2009-09-08| 821.94
#2009-09-09| 835.31
#2009-09-10| 853.89
#2009-09-11| 861.68
#2009-09-14| 856.37
#2009-09-15| 887.67
#2009-09-16| 913.49
#2009-09-17| 924.64
#2009-09-18| 916.95
#2009-09-21| 916.34
#2009-09-22| 932.34
#2009-09-23| 936.25
#2009-09-24| 922.11
#2009-09-25| 922.54
#2009-09-28| 899.73
#2009-09-29| 900.46
#2009-09-30| 893.84
#2009-10-01| 885.09
#2009-10-02| 885.09
#2009-10-05| 867.55
#2009-10-06| 865.52
#2009-10-07| 876.45
#2009-10-08| 888.75
#2009-10-09| 913.48
#2009-10-12| 899.86
#2009-10-13| 890.00
#2009-10-14| 923.15
#2009-10-15| 948.08
#2009-10-16| 940.12
#2009-10-19| 941.15
#2009-10-20| 946.71
#2009-10-21| 938.16
#2009-10-22| 914.71
#2009-10-23| 928.31
#2009-10-26| 946.12
#2009-10-27| 934.02
#2009-10-28| 890.39
#2009-10-29| 858.22
#2009-10-30| 875.27
#2009-11-02| 859.80
#2009-11-03| 852.22
#2009-11-04| 875.32
#2009-11-05| 859.92
#2009-11-06| 896.37
#2009-11-09| 912.49
#2009-11-10| 917.70
#2009-11-11| 923.62
#2009-11-12| 912.67
#2009-11-13| 922.21
#2009-11-16| 939.15
#2009-11-17| 941.71
#2009-11-18| 953.43
#2009-11-19| 959.45
#2009-11-20| 951.49
#2009-11-23| 952.53
#2009-11-24| 951.40
#2009-11-25| 962.74
#2009-11-26| .
#2009-11-27| 912.65
#2009-11-30| 940.12
#2009-12-01| 958.60
#2009-12-02| 983.14
#2009-12-03| 989.67
#2009-12-04| 991.47
#2009-12-07| 990.06
#2009-12-08| 979.47
#2009-12-09| 966.64
#2009-12-10| 977.35
#2009-12-11|1001.62
#2009-12-14|1021.07
#2009-12-15|1017.47
#2009-12-16|1007.05
#2009-12-17| 986.50
#2009-12-18| 993.97
#2009-12-21| 981.36
#2009-12-22| 991.62
#2009-12-23|1001.68
#2009-12-24|1020.01
#2009-12-25| .
#2009-12-28|1023.70
#2009-12-29|1029.39
#2009-12-30|1043.98
#2009-12-31|1043.98
#2010-01-01| .
#2010-01-04|1050.35
#2010-01-05|1068.35
#2010-01-06|1073.33
#2010-01-07|1061.49
#2010-01-08|1072.37
#2010-01-11|1097.47
#2010-01-12|1097.94
#2010-01-13|1058.45
#2010-01-14|1067.09
#2010-01-15|1066.39
#2010-01-18| .
#2010-01-19|1077.58
#2010-01-20|1080.22
#2010-01-21|1070.71
#2010-01-22|1022.98
#2010-01-25|1014.81
#2010-01-26| 975.64
#2010-01-27| 959.26
#2010-01-28| 975.73
#2010-01-29| 930.22
#2010-02-01| 920.91
#2010-02-02| 938.19
#2010-02-03| 970.52
#2010-02-04| 955.21
#2010-02-05| 907.46
#2010-02-08| 892.68
#2010-02-09| 916.34
#2010-02-10| 922.58
#2010-02-11| 940.58
#2010-02-12| 937.39
#2010-02-15| .
#2010-02-16| 954.30
#2010-02-17| 972.89
#2010-02-18| 960.80
#2010-02-19| 932.37
#2010-02-22| 971.81
#2010-02-23| 976.64
#2010-02-24| 956.87
#2010-02-25| 938.63
#2010-02-26| 946.66
#2010-03-01| 946.66
#2010-03-02| 957.34
#2010-03-03| 960.83
#2010-03-04| 969.54
#2010-03-05| 983.53
#2010-03-08|1015.72
#2010-03-09|1016.00
#2010-03-10|1014.11
#2010-03-11|1004.60
#2010-03-12|1015.51
#2010-03-15| 999.58
#2010-03-16| 997.26
#2010-03-17|1024.13
#2010-03-18|1011.84
#2010-03-19|1017.43
#2010-03-22| 993.87
#2010-03-23| 989.16
#2010-03-24| 989.77
#2010-03-25| 986.80
#2010-03-26|1000.85
#2010-03-29|1007.15
#2010-03-30|1008.65
#2010-03-31| 997.49
#2010-04-01|1006.17
#2010-04-02| .
#2010-04-05|1041.49
#2010-04-06|1041.47
#2010-04-07|1055.46
#2010-04-08|1055.36
#2010-04-09|1046.41
#2010-04-12|1047.27
#2010-04-13|1030.10
#2010-04-14|1048.84
#2010-04-15|1047.83
#2010-04-16|1044.98
#2010-04-19|1017.94
#2010-04-20|1028.05
#2010-04-21|1059.71
#2010-04-22|1059.48
#2010-04-23|1056.95
#2010-04-26|1081.81
#2010-04-27|1071.50
#2010-04-28|1065.70
#2010-04-29|1058.14
#2010-04-30|1052.01
#2010-05-03|1028.41
#2010-05-04|1033.57
#2010-05-05|1033.57
#2010-05-06| 998.41
#2010-05-07| 970.00
#2010-05-10|1009.51
#2010-05-11|1003.59
#2010-05-12| 991.19
#2010-05-13|1010.71
#2010-05-14|1019.84
#2010-05-17| 966.48
#2010-05-18| 962.56
#2010-05-19| 933.48
#2010-05-20| 887.19
#2010-05-21| 887.19
#2010-05-24| 892.41
#2010-05-25| 847.44
#2010-05-26| 864.88
#2010-05-27| 902.36
#2010-05-28| 934.98
#2010-05-31| .
#2010-06-01| 912.29
#2010-06-02| 912.29
#2010-06-03| 947.12
#2010-06-04| 928.17
#2010-06-07| 891.72
#2010-06-08| 900.17
#2010-06-09| 890.12
#2010-06-10| 893.74
#2010-06-11| 912.36
#2010-06-14| 939.61
#2010-06-15| 940.35
#2010-06-16| 969.49
#2010-06-17| 977.05
#2010-06-18| 984.12
#2010-06-21|1050.37
#2010-06-22|1039.72
#2010-06-23|1043.52
#2010-06-24|1049.23
#2010-06-25|1011.48
#2010-06-28|1020.49
#2010-06-29| 989.99
#2010-06-30| 978.05
#2010-07-01| 971.08
#2010-07-02| 954.02
#2010-07-05| .
#2010-07-06| 980.16
#2010-07-07| 981.09
#2010-07-08|1014.33
#2010-07-09|1036.02
#2010-07-12|1041.80
#2010-07-13|1035.50
#2010-07-14|1037.67
#2010-07-15|1037.83
#2010-07-16|1046.40
#2010-07-19|1037.77
#2010-07-20|1047.37
#2010-07-21|1079.26
#2010-07-22|1074.61
#2010-07-23|1077.76
#2010-07-26|1082.40
#2010-07-27|1091.54
#2010-07-28|1087.00
#2010-07-29|1088.75
#2010-07-30|1068.57
#2010-08-02|1105.97
#2010-08-03|1121.62
#2010-08-04|1130.16
#2010-08-05|1128.60
#2010-08-06|1129.46
#2010-08-09|1126.55
#2010-08-10|1127.07
#2010-08-11|1106.90
#2010-08-12|1066.52
#2010-08-13|1087.71
#2010-08-16|1079.90
#2010-08-17|1103.12
#2010-08-18|1121.92
#2010-08-19|1147.48
#2010-08-20|1142.52
#2010-08-23|1134.26
#2010-08-24|1113.18
#2010-08-25|1089.44
#2010-08-26|1089.42
#2010-08-27|1093.31
#2010-08-30|1119.31
#2010-08-31|1109.27
#2010-09-01|1122.85
#2010-09-02|1134.72
#2010-09-03|1126.77
#2010-09-06| .
#2010-09-07|1147.56
#2010-09-08|1143.31
#2010-09-09|1158.41
#2010-09-10|1158.92
#2010-09-13|1182.74
#2010-09-14|1182.95
#2010-09-15|1185.72
#2010-09-16|1152.66
#2010-09-17|1158.17
#2010-09-20|1159.21
#2010-09-21|1159.21
#2010-09-22|1159.21
#2010-09-23|1159.21
#2010-09-24|1167.91
#2010-09-27|1179.74
#2010-09-28|1190.42
#2010-09-29|1202.94
#2010-09-30|1211.91
#2010-10-01|1222.68
#2010-10-04|1209.31
#2010-10-05|1191.81
#2010-10-06|1229.06
#2010-10-07|1230.38
#2010-10-08|1222.33
#2010-10-11|1221.24
#2010-10-12|1184.93
#2010-10-13|1183.06
#2010-10-14|1218.32
#2010-10-15|1224.42
#2010-10-18|1202.55
#2010-10-19|1175.49
#2010-10-20|1186.67
#2010-10-21|1187.35
#2010-10-22|1218.19
#2010-10-25|1224.18
#2010-10-26|1230.86
#2010-10-27|1204.22
#2010-10-28|1206.51
#2010-10-29|1187.12
#2010-11-01|1223.88
#2010-11-02|1229.68
#2010-11-03|1251.89
#2010-11-04|1262.28
#2010-11-05|1253.71
#2010-11-08|1265.76
#2010-11-09|1265.90
#2010-11-10|1283.03
#2010-11-11|1249.67
#2010-11-12|1232.64
#2010-11-15|1220.59
#2010-11-16|1213.32
#2010-11-17|1203.53
#2010-11-18|1242.32
#2010-11-19|1232.26
#2010-11-22|1235.65
#2010-11-23|1208.70
#2010-11-24|1204.99
#2010-11-25| .
#2010-11-26|1164.38
#2010-11-29|1173.87
#2010-11-30|1179.38
#2010-12-01|1204.26
#2010-12-02|1218.44
#2010-12-03|1227.41
#2010-12-06|1222.08
#2010-12-07|1241.30
#2010-12-08|1215.34
#2010-12-09|1231.51
#2010-12-10|1226.09
#2010-12-13|1226.12
#2010-12-14|1238.88
#2010-12-15|1235.48
#2010-12-16|1233.34
#2010-12-17|1233.55
#2010-12-20|1219.34
#2010-12-21|1252.97
#2010-12-22|1249.39
#2010-12-23|1255.94
#2010-12-24| .
#2010-12-27|1232.63
#2010-12-28|1241.30
#2010-12-29|1269.29
#2010-12-30|1283.13
#2010-12-31|1283.13
#2011-01-03|1299.60
#2011-01-04|1332.76
#2011-01-05|1358.03
#2011-01-06|1372.47
#2011-01-07|1354.07
#2011-01-10|1346.55
#2011-01-11|1366.07
#2011-01-12|1382.48
#2011-01-13|1370.79
#2011-01-14|1372.90
#2011-01-17| .
#2011-01-18|1347.28
#2011-01-19|1366.81
#2011-01-20|1353.90
#2011-01-21|1333.87
#2011-01-24|1345.29
#2011-01-25|1357.88
#2011-01-26|1376.49
#2011-01-27|1378.36
#2011-01-28|1380.46
#2011-01-31|1369.72
#2011-02-01|1368.29
#2011-02-02|1368.29
#2011-02-03|1368.29
#2011-02-04|1368.29
#2011-02-07|1395.92
#2011-02-08|1405.40
#2011-02-09|1384.60
#2011-02-10|1361.65
#2011-02-11|1321.81
#2011-02-14|1362.39
#2011-02-15|1361.00
#2011-02-16|1348.25
#2011-02-17|1355.46
#2011-02-18|1387.56
#2011-02-21| .
#2011-02-22|1325.04
#2011-02-23|1324.58
#2011-02-24|1296.38
#2011-02-25|1309.10
#2011-02-28|1295.68
#2011-03-01|1295.68
#2011-03-02|1297.74
#2011-03-03|1334.69
#2011-03-04|1354.69
#2011-03-07|1333.10
#2011-03-08|1349.08
#2011-03-09|1360.04
#2011-03-10|1347.44
#2011-03-11|1321.54
#2011-03-14|1387.32
#2011-03-15|1351.80
#2011-03-16|1371.98
#2011-03-17|1376.36
#2011-03-18|1406.13
#2011-03-21|1432.07
#2011-03-22|1453.86
#2011-03-23|1435.84
#2011-03-24|1460.97
#2011-03-25|1475.68
#2011-03-28|1496.41
#2011-03-29|1516.66
#2011-03-30|1526.75
#2011-03-31|1532.21
#2011-04-01|1546.49
#2011-04-04|1537.46
#2011-04-05|1561.92
#2011-04-06|1571.47
#2011-04-07|1570.90
#2011-04-08|1584.00
#2011-04-11|1581.36
#2011-04-12|1539.03
#2011-04-13|1576.33
#2011-04-14|1604.62
#2011-04-15|1622.76
#2011-04-18|1624.21
#2011-04-19|1617.28
#2011-04-20|1679.84
#2011-04-21|1719.53
#2011-04-22| .
#2011-04-25|1716.09
#2011-04-26|1686.37
#2011-04-27|1660.69
#2011-04-28|1675.70
#2011-04-29|1649.72
#2011-05-02|1682.94
#2011-05-03|1637.50
#2011-05-04|1622.00
#2011-05-05|1622.00
#2011-05-06|1586.59
#2011-05-09|1589.31
#2011-05-10|1589.31
#2011-05-11|1625.21
#2011-05-12|1570.66
#2011-05-13|1561.03
#2011-05-16|1541.55
#2011-05-17|1542.12
#2011-05-18|1593.48
#2011-05-19|1568.07
#2011-05-20|1572.11
#2011-05-23|1502.63
#2011-05-24|1517.21
#2011-05-25|1462.40
#2011-05-26|1527.35
#2011-05-27|1521.63
#2011-05-30| .
#2011-05-31|1589.93
#2011-06-01|1591.67
#2011-06-02|1557.37
#2011-06-03|1530.18
#2011-06-06|1530.18
#2011-06-07|1501.31
#2011-06-08|1501.75
#2011-06-09|1522.19
#2011-06-10|1504.86
#2011-06-13|1493.96
#2011-06-14|1527.04
#2011-06-15|1525.72
#2011-06-16|1487.22
#2011-06-17|1486.68
#2011-06-20|1462.28
#2011-06-21|1509.84
#2011-06-22|1530.18
#2011-06-23|1523.76
#2011-06-24|1543.30
#2011-06-27|1521.81
#2011-06-28|1519.24
#2011-06-29|1561.71
#2011-06-30|1582.97
#2011-07-01|1595.99
#2011-07-04| .
#2011-07-05|1610.82
#2011-07-06|1622.39
#2011-07-07|1638.38
#2011-07-08|1655.63
#2011-07-11|1633.64
#2011-07-12|1571.74
#2011-07-13|1600.64
#2011-07-14|1613.46
#2011-07-15|1622.73
#2011-07-18|1602.32
#2011-07-19|1590.13
#2011-07-20|1608.59
#2011-07-21|1605.98
#2011-07-22|1632.19
#2011-07-25|1609.32
#2011-07-26|1635.30
#2011-07-27|1643.24
#2011-07-28|1629.28
#2011-07-29|1605.36
#2011-08-01|1652.12
#2011-08-02|1620.21
#2011-08-03|1558.57
#2011-08-04|1484.17
#2011-08-05|1417.71
#2011-08-08|1344.86
#2011-08-09|1303.52
#2011-08-10|1308.88
#2011-08-11|1315.59
#2011-08-12|1272.65
#2011-08-15|1272.65
#2011-08-16|1369.12
#2011-08-17|1361.63
#2011-08-18|1318.66
#2011-08-19|1188.85
#2011-08-22|1158.92
#2011-08-23|1239.86
#2011-08-24|1223.24
#2011-08-25|1219.75
#2011-08-26|1243.22
#2011-08-29|1309.15
#2011-08-30|1307.58
#2011-08-31|1336.93
#2011-09-01|1342.22
#2011-09-02|1330.16
#2011-09-05| .
#2011-09-06|1242.46
#2011-09-07|1294.27
#2011-09-08|1306.44
#2011-09-09|1270.39
#2011-09-12|1270.39
#2011-09-13|1270.39
#2011-09-14|1179.21
#2011-09-15|1184.50
#2011-09-16|1230.33
#2011-09-19|1171.51
#2011-09-20|1165.73
#2011-09-21|1176.24
#2011-09-22|1099.59
#2011-09-23|1031.56
#2011-09-26| 948.94
#2011-09-27|1017.20
#2011-09-28|1002.35
#2011-09-29|1032.63
#2011-09-30|1013.27
#2011-10-03|1013.27
#2011-10-04| 932.85
#2011-10-05| 905.72
#2011-10-06| 946.63
#2011-10-07|1015.00
#2011-10-10|1025.73
#2011-10-11|1055.30
#2011-10-12|1049.03
#2011-10-13|1068.43
#2011-10-14|1073.87
#2011-10-17|1112.66
#2011-10-18|1082.41
#2011-10-19|1103.77
#2011-10-20|1033.10
#2011-10-21|1067.36
#2011-10-24|1103.83
#2011-10-25|1099.53
#2011-10-26|1118.24
#2011-10-27|1186.31
#2011-10-28|1207.85
#2011-10-31|1182.95
#2011-11-01|1163.83
#2011-11-02|1141.60
#2011-11-03|1108.04
#2011-11-04|1177.18
#2011-11-07|1168.58
#2011-11-08|1158.08
#2011-11-09|1167.04
#2011-11-10|1087.87
#2011-11-11|1121.20
#2011-11-14|1172.90
#2011-11-15|1154.64
#2011-11-16|1126.46
#2011-11-17|1148.39
#2011-11-18|1109.01
#2011-11-21|1078.31
#2011-11-22|1069.14
#2011-11-23|1030.81
#2011-11-24| .
#2011-11-25|1008.81
#2011-11-28|1042.55
#2011-11-29|1086.58
#2011-11-30|1078.17
#2011-12-01|1162.12
#2011-12-02|1160.52
#2011-12-05|1160.38
#2011-12-06|1141.90
#2011-12-07|1146.84
#2011-12-08|1139.41
#2011-12-09|1100.95
#2011-12-12|1114.82
#2011-12-13|1092.21
#2011-12-14|1083.13
#2011-12-15|1048.40
#2011-12-16|1069.20
#2011-12-19|1014.96
#2011-12-20|1033.50
#2011-12-21|1072.52
#2011-12-22|1064.39
#2011-12-23|1090.15
#2011-12-26| .
#2011-12-27|1060.96
#2011-12-28|1072.21
#2011-12-29|1070.57
#2011-12-30|1070.57
#2012-01-02| .
#2012-01-03|1101.22
#2012-01-04|1097.60
#2012-01-05|1106.79
#2012-01-06|1078.92
#2012-01-09|1064.41
#2012-01-10|1086.98
#2012-01-11|1083.68
#2012-01-12|1112.58
#2012-01-13|1132.84
#2012-01-16| .
#2012-01-17|1153.53
#2012-01-18|1169.42
#2012-01-19|1192.21
#2012-01-20|1219.75
#2012-01-23|1219.75
#2012-01-24|1219.75
#2012-01-25|1224.00
#2012-01-26|1232.79
#2012-01-27|1247.33
#2012-01-30|1212.71
#2012-01-31|1231.02
#2012-02-01|1243.79
#2012-02-02|1285.95
#2012-02-03|1284.42
#2012-02-06|1269.50
#2012-02-07|1268.93
#2012-02-08|1292.11
#2012-02-09|1318.52
#2012-02-10|1297.10
#2012-02-13|1295.52
#2012-02-14|1286.74
#2012-02-15|1289.86
#2012-02-16|1242.84
#2012-02-17|1266.16
#2012-02-20| .
#2012-02-21|1282.04
#2012-02-22|1267.63
#2012-02-23|1248.77
#2012-02-24|1262.37
#2012-02-27|1231.83
#2012-02-28|1245.27
#2012-02-29|1259.50
#2012-03-01|1259.50
#2012-03-02|1278.03
#2012-03-05|1246.94
#2012-03-06|1224.69
#2012-03-07|1200.07
#2012-03-08|1219.21
#2012-03-09|1219.76
#2012-03-12|1187.88
#2012-03-13|1200.32
#2012-03-14|1200.42
#2012-03-15|1178.74
#2012-03-16|1190.64
#2012-03-19|1198.60
#2012-03-20|1191.51
#2012-03-21|1164.30
#2012-03-22|1142.50
#2012-03-23|1148.60
#2012-03-26|1119.79
#2012-03-27|1141.30
#2012-03-28|1132.78
#2012-03-29|1128.80
#2012-03-30|1147.99
#2012-04-02|1154.49
#2012-04-03|1158.75
#2012-04-04|1122.87
#2012-04-05|1117.65
#2012-04-06| .
#2012-04-09|1090.56
#2012-04-10|1102.43
#2012-04-11|1102.43
#2012-04-12|1121.60
#2012-04-13|1144.91
#2012-04-16|1126.70
#2012-04-17|1116.89
#2012-04-18|1114.75
#2012-04-19|1110.48
#2012-04-20|1072.28
#2012-04-23|1078.43
#2012-04-24|1058.58
#2012-04-25|1051.48
#2012-04-26|1046.73
#2012-04-27|1040.01
#2012-04-30|1035.71
#2012-05-01|1035.71
#2012-05-02|1059.17
#2012-05-03|1061.97
#2012-05-04|1067.55
#2012-05-07|1035.32
#2012-05-08|1054.18
#2012-05-09|1034.98
#2012-05-10|1032.86
#2012-05-11|1014.92
#2012-05-14|1003.13
#2012-05-15| 989.64
#2012-05-16| 960.98
#2012-05-17| 977.82
#2012-05-18| 942.24
#2012-05-21| 943.51
#2012-05-22| 955.65
#2012-05-23| 929.88
#2012-05-24| 928.18
#2012-05-25| 944.19
#2012-05-28| .
#2012-05-29| 970.81
#2012-05-30| 968.05
#2012-05-31| 957.83
#2012-06-01| 941.19
#2012-06-04| 905.49
#2012-06-05| 917.37
#2012-06-06| 917.37
#2012-06-07| 941.17
#2012-06-08| 942.08
#2012-06-11| 982.63
#2012-06-12| 969.68
#2012-06-13| 967.31
#2012-06-14| 984.31
#2012-06-15| 985.23
#2012-06-18|1008.87
#2012-06-19|1007.16
#2012-06-20|1020.78
#2012-06-21|1009.45
#2012-06-22| 980.92
#2012-06-25| 977.02
#2012-06-26| 974.81
#2012-06-27| 978.25
#2012-06-28| 983.67
#2012-06-29|1004.29
#2012-07-02|1008.23
#2012-07-03|1041.07
#2012-07-04| .
#2012-07-05|1052.78
#2012-07-06|1045.64
#2012-07-09|1032.62
#2012-07-10|1016.85
#2012-07-11|1019.99
#2012-07-12| 982.54
#2012-07-13| 992.20
#2012-07-16|1001.53
#2012-07-17|1012.16
#2012-07-18| 996.79
#2012-07-19|1010.25
#2012-07-20|1012.35
#2012-07-23| 987.72
#2012-07-24| 981.86
#2012-07-25| 957.16
#2012-07-26| 977.95
#2012-07-27| 999.80
#2012-07-30| 999.57
#2012-07-31|1025.22
#2012-08-01|1029.46
#2012-08-02|1025.47
#2012-08-03|1011.66
#2012-08-06|1037.50
#2012-08-07|1035.98
#2012-08-08|1046.75
#2012-08-09|1073.16
#2012-08-10|1070.25
#2012-08-13|1056.64
#2012-08-14|1070.37
#2012-08-15|1070.37
#2012-08-16|1071.94
#2012-08-17|1077.02
#2012-08-20|1076.43
#2012-08-21|1069.35
#2012-08-22|1057.34
#2012-08-23|1055.57
#2012-08-24|1041.99
#2012-08-27|1051.15
#2012-08-28|1047.10
#2012-08-29|1045.51
#2012-08-30|1023.56
#2012-08-31|1025.51
#2012-09-03| .
#2012-09-04|1032.13
#2012-09-05|1009.27
#2012-09-06|1011.66
#2012-09-07|1043.65
#2012-09-10|1044.48
#2012-09-11|1043.12
#2012-09-12|1054.06
#2012-09-13|1049.85
#2012-09-14|1099.03
#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|1071.33
#2012-12-28|1079.06
#2012-12-31|1079.06
#2013-01-01|1079.06
#2013-01-02|1116.45
#2013-01-03|1135.77
#2013-01-04|1120.92
#2013-01-07|1116.47
#2013-01-08|1109.35
#2013-01-09|1104.99
#2013-01-10|1116.03
#2013-01-11|1111.69
#2013-01-14|1101.47
#2013-01-15|1090.49
#2013-01-16|1080.64
#2013-01-17|1081.47
#2013-01-18|1087.22
#2013-01-21|1080.36
#2013-01-22|1078.99
#2013-01-23|1068.76
#2013-01-24|1072.99
#2013-01-25|1063.48
#2013-01-28|1032.81
#2013-01-29|1046.97
#2013-01-30|1039.44
#2013-01-31|1034.13
#2013-02-01|1026.97
#2013-02-04|1036.38
#2013-02-05|1018.44
#2013-02-06|1013.27
#2013-02-07|1014.99
#2013-02-08|1014.72
#2013-02-11|1014.72
#2013-02-12|1019.22
#2013-02-13|1040.70
#2013-02-14|1052.36
#2013-02-15|1059.99
#2013-02-18|1057.56
#2013-02-19|1055.02
#2013-02-20|1073.54
#2013-02-21|1049.07
#2013-02-22|1049.05
#2013-02-25|1038.98
#2013-02-26|1029.38
#2013-02-27|1024.35
#2013-02-28|1033.26
#2013-03-01|1033.26
#2013-03-04| 997.28
#2013-03-05|1000.92
#2013-03-06|1007.70
#2013-03-07| 999.83
#2013-03-08|1002.37
#2013-03-11| 990.90
#2013-03-12| 985.91
#2013-03-13| 980.17
#2013-03-14| 967.73
#2013-03-15| 955.46
#2013-03-18| 941.51
#2013-03-19| 941.79
#2013-03-20| 933.16
#2013-03-21| 935.93
#2013-03-22| 930.10
#2013-03-25| 941.88
#2013-03-26| 944.50
#2013-03-27| 944.19
#2013-03-28| 940.73
#2013-03-29| 941.69
#2013-04-01| 939.81
#2013-04-02| 923.20
#2013-04-03| 916.76
#2013-04-04| 900.21
#2013-04-05| 871.48
#2013-04-08| 867.63
#2013-04-09| 869.01
#2013-04-10| 893.91
#2013-04-11| 900.01
#2013-04-12| 881.20
#2013-04-15| 883.44
#2013-04-16| 875.87
#2013-04-17| 872.20
#2013-04-18| 861.35
#2013-04-19| 880.96
#2013-04-22| 883.52
#2013-04-23| 876.45
#2013-04-24| 891.80
#2013-04-25| 909.72
#2013-04-26| 900.30
#2013-04-29| 894.11
#2013-04-30| 914.04
#2013-05-01| 914.04
#2013-05-02| 908.86
#2013-05-03| 921.02
#2013-05-06| 934.20
#2013-05-07| 936.76
#2013-05-08| 945.18
#2013-05-09| 956.14
#2013-05-10| 929.11
#2013-05-13| 922.40
#2013-05-14| 937.37
#2013-05-15| 926.78
#2013-05-16| 933.20
#2013-05-17| 933.20
#2013-05-20| 932.43
#2013-05-21| 936.86
#2013-05-22| 941.08
#2013-05-23| 910.88
#2013-05-24| 907.84
#2013-05-27| 906.32
#2013-05-28| 907.76
#2013-05-29| 905.01
#2013-05-30| 910.37
#2013-05-31| 917.38
#2013-06-03| 915.20
#2013-06-04| 919.52
#2013-06-05| 914.67
#2013-06-06| 914.67
#2013-06-07| 907.58
#2013-06-10| 894.41
#2013-06-11| 883.93
#2013-06-12| 878.89
#2013-06-13| 873.68
#2013-06-14| 884.61
#2013-06-17| 879.68
#2013-06-18| 874.90
#2013-06-19| 864.76
#2013-06-20| 830.20
#2013-06-21| 800.42
#2013-06-24| 787.35
#2013-06-25| 783.98
#2013-06-26| 790.38
#2013-06-27| 806.63
#2013-06-28| 829.21
#2013-07-01| 834.78
#2013-07-02| 839.52
#2013-07-03| 814.20
#2013-07-04| 822.39
#2013-07-05| 827.84
#2013-07-08| 820.14
#2013-07-09| 835.19
#2013-07-10| 835.44
#2013-07-11| 874.42
#2013-07-12| 875.34
#2013-07-15| 887.83
#2013-07-16| 888.69
#2013-07-17| 891.29
#2013-07-18| 882.03
#2013-07-19| 886.28
#2013-07-22| 901.92
#2013-07-23| 917.98
#2013-07-24| 930.89
#2013-07-25| 930.19
#2013-07-26| 937.92
#2013-07-29| 932.60
#2013-07-30| 933.89
#2013-07-31| 921.30
#2013-08-01| 932.69
#2013-08-02| 944.89
#2013-08-05| 948.34
#2013-08-06| 936.87
#2013-08-07| 926.08
#2013-08-08| 935.23
#2013-08-09| 931.83
#2013-08-12| 945.44
#2013-08-13| 952.00
#2013-08-14| 956.59
#2013-08-15| 956.59
#2013-08-16| 961.40
#2013-08-19| 959.37
#2013-08-20| 927.59
#2013-08-21| 916.87
#2013-08-22| 902.17
#2013-08-23| 914.40
#2013-08-26| 934.69
#2013-08-27| 928.76
#2013-08-28| 924.59
#2013-08-29| 937.88
#2013-08-30| 938.19
#2013-09-02| 951.89
#2013-09-03| 963.26
#2013-09-04| 967.93
#2013-09-05| 974.85
#2013-09-06| 984.82
#2013-09-09|1000.29
#2013-09-10|1015.15
#2013-09-11|1020.52
#2013-09-12|1013.89
#2013-09-13| 996.36
#2013-09-16|1017.97
#2013-09-17|1019.01
#2013-09-18|1019.01
#2013-09-19|1019.01
#2013-09-20|1019.01
#2013-09-23|1029.95
#2013-09-24|1023.51
#2013-09-25|1014.42
#2013-09-26|1027.31
#2013-09-27|1031.00
#2013-09-30|1013.55
#2013-10-01|1002.57
#2013-10-02|1000.96
#2013-10-03|1000.96
#2013-10-04|1000.15
#2013-10-07| 989.84
#2013-10-08|1000.62
#2013-10-09|1000.62
#2013-10-10| 993.95
#2013-10-11|1012.75
#2013-10-14|1019.38
#2013-10-15|1031.61
#2013-10-16|1031.30
#2013-10-17|1043.82
#2013-10-18|1054.57
#2013-10-21|1044.88
#2013-10-22|1049.71
#2013-10-23|1044.14
#2013-10-24|1049.29
#2013-10-25|1030.04
#2013-10-28|1027.65
#2013-10-29|1038.39
#2013-10-30|1040.13
#2013-10-31|1031.29
#2013-11-01|1028.35
#2013-11-04|1017.10
#2013-11-05|1013.50
#2013-11-06|1025.68
#2013-11-07|1019.68
#2013-11-08|1008.55
#2013-11-11| 996.16
#2013-11-12|1008.55
#2013-11-13| 987.40
#2013-11-14| 991.47
#2013-11-15|1014.81
#2013-11-18|1024.75
#2013-11-19|1033.03
#2013-11-20|1028.56
#2013-11-21|1006.27
#2013-11-22|1016.21
#2013-11-25|1015.31
#2013-11-26|1015.06
#2013-11-27|1011.89
#2013-11-28|1014.76
#2013-11-29|1022.02
#2013-12-02|1025.28
#2013-12-03|1017.55
#2013-12-04|1013.74
#2013-12-05|1023.44
#2013-12-06|1020.74
#2013-12-09|1031.15
#2013-12-10|1027.93
#2013-12-11|1016.16
#2013-12-12|1014.36
#2013-12-13|1009.52
#2013-12-16|1006.55
#2013-12-17|1013.45
#2013-12-18|1021.33
#2013-12-19|1011.14
#2013-12-20|1015.85
#2013-12-23|1020.48
#2013-12-24|1026.54
#2013-12-25|1026.54
#2013-12-26|1031.68
#2013-12-27|1036.68
#2013-12-30|1037.99
#2013-12-31|1037.99
#2014-01-01|1037.99
#2014-01-02|1021.10
#2014-01-03|1011.14
#2014-01-06| 994.81
#2014-01-07| 985.28
#2014-01-08| 982.37
#2014-01-09| 967.87
#2014-01-10| 970.61
#2014-01-13| 979.27
#2014-01-14| 968.62
#2014-01-15| 971.81
#2014-01-16| 976.32
#2014-01-17| 978.87
#2014-01-20| 975.56
#2014-01-21| 977.86
#2014-01-22| 980.67
#2014-01-23| 963.20
#2014-01-24| 949.63
#2014-01-27| 927.50
#2014-01-28| 930.49
#2014-01-29| 948.19
#2014-01-30| 948.19
#2014-01-31| 954.17
#2014-02-03| 926.69
#2014-02-04| 910.39
#2014-02-05| 918.67
#2014-02-06| 922.29
#2014-02-07| 930.00
#2014-02-10| 938.70
#2014-02-11| 944.42
#2014-02-12| 966.87
#2014-02-13| 958.33
#2014-02-14| 967.05
#2014-02-17| 975.21
#2014-02-18| 967.84
#2014-02-19| 967.00
#2014-02-20| 952.58
#2014-02-21| 955.61
#2014-02-24| 945.24
#2014-02-25| 952.30
#2014-02-26| 956.78
#2014-02-27| 951.33
#2014-02-28| 943.57
#2014-03-03| 931.25
#2014-03-04| 920.82
#2014-03-05| 930.20
#2014-03-06| 944.40
#2014-03-07| 949.93
#2014-03-10| 928.45
#2014-03-11| 934.26
#2014-03-12| 914.10
#2014-03-13| 915.90
#2014-03-14| 905.65
#2014-03-17| 915.73
#2014-03-18| 923.91
#2014-03-19| 924.13
#2014-03-20| 907.25
#2014-03-21| 913.17
#2014-03-24| 934.22
#2014-03-25| 945.07
#2014-03-26| 950.52
#2014-03-27| 954.74
#2014-03-28| 944.16
#2014-03-31| 953.75
#2014-04-01| 971.87
#2014-04-02| 968.92
#2014-04-03| 958.86
#2014-04-04| 966.00
#2014-04-07| 978.78
#2014-04-08| 986.82
#2014-04-09|1011.58
#2014-04-10|1013.19
#2014-04-11|1012.00
#2014-04-14|1001.22
#2014-04-15|1000.35
#2014-04-16| 991.33
#2014-04-17| 993.28
#2014-04-18|1001.85
#2014-04-21| 996.71
#2014-04-22| 994.72
#2014-04-23| 989.20
#2014-04-24| 983.10
#2014-04-25| 966.13
#2014-04-28| 974.83
#2014-04-29| 983.68
#2014-04-30| 990.97
#2014-05-01| 990.97
#2014-05-02| 988.45
#2014-05-05| 988.45
#2014-05-06| 988.45
#2014-05-07| 979.06
#2014-05-08| 981.42
#2014-05-09| 982.82
#2014-05-12| 977.59
#2014-05-13| 995.02
#2014-05-14| 998.71
#2014-05-15| 999.63
#2014-05-16|1002.47
#2014-05-19|1003.05
#2014-05-20| 994.66
#2014-05-21| 999.00
#2014-05-22|1016.97
#2014-05-23|1013.93
#2014-05-26|1012.99
#2014-05-27|1002.25
#2014-05-28|1006.91
#2014-05-29| 996.58
#2014-05-30| 989.15
#2014-06-02| 993.24
#2014-06-03| 992.13
#2014-06-04| 992.13
#2014-06-05| 987.25
#2014-06-06| 987.25
#2014-06-09|1006.91
#2014-06-10|1014.59
#2014-06-11|1020.56
#2014-06-12|1015.47
#2014-06-13|1009.82
#2014-06-16|1019.15
#2014-06-17|1014.06
#2014-06-18|1014.79
#2014-06-19|1036.69
#2014-06-20|1018.58
#2014-06-23|1033.55
#2014-06-24|1034.98
#2014-06-25|1033.60
#2014-06-26|1050.03
#2014-06-27|1050.74
#2014-06-30|1059.98
#2014-07-01|1054.56
#2014-07-02|1060.59
#2014-07-03|1056.94
#2014-07-04|1060.48
#2014-07-07|1059.16
#2014-07-08|1048.88
#2014-07-09|1039.13
#2014-07-10|1044.65
#2014-07-11|1029.33
#2014-07-14|1020.42
#2014-07-15|1022.26
#2014-07-16|1032.86
#2014-07-17|1046.15
#2014-07-18|1037.18
#2014-07-21|1032.41
#2014-07-22|1045.52
#2014-07-23|1059.23
#2014-07-24|1057.35
#2014-07-25|1070.33
#2014-07-28|1084.29
#2014-07-29|1092.97
#2014-07-30|1087.49
#2014-07-31|1090.40
#2014-08-01|1089.29
#2014-08-04|1087.47
#2014-08-05|1066.39
#2014-08-06|1067.55
#2014-08-07|1055.32
#2014-08-08|1042.96
#2014-08-11|1050.61
#2014-08-12|1057.20
#2014-08-13|1062.14
#2014-08-14|1072.26
#2014-08-15|1072.26
#2014-08-18|1066.85
#2014-08-19|1081.39
#2014-08-20|1085.86
#2014-08-21|1069.37
#2014-08-22|1080.84
#2014-08-25|1078.74
#2014-08-26|1082.94
#2014-08-27|1075.16
#2014-08-28|1074.77
#2014-08-29|1064.91
#2014-09-01|1066.39
#2014-09-02|1048.83
#2014-09-03|1046.13
#2014-09-04|1053.92
#2014-09-05|1064.96
#2014-09-08|1064.96
#2014-09-09|1064.96
#2014-09-10|1064.96
#2014-09-11|1053.93
#2014-09-12|1069.78
#2014-09-15|1059.83
#2014-09-16|1051.92
#2014-09-17|1067.55
#2014-09-18|1060.83
#2014-09-19|1062.73
#2014-09-22|1054.53
#2014-09-23|1027.78
#2014-09-24|1034.28
#2014-09-25|1020.70
#2014-09-26|1011.47
#2014-09-29| 962.30
#2014-09-30| 976.32
#2014-10-01| 945.05
#2014-10-02| 929.02
#2014-10-03| 929.02
#2014-10-06| 912.10
#2014-10-07| 918.93
#2014-10-08| 910.40
#2014-10-09| 910.40
#2014-10-10| 896.86
#2014-10-13| 891.74
#2014-10-14| 905.44
#2014-10-15| 899.40
#2014-10-16| 899.41
#2014-10-17| 901.45
#2014-10-20| 914.86
#2014-10-21| 885.23
#2014-10-22| 901.59
#2014-10-23| 888.69
#2014-10-24| 873.43
#2014-10-27| 891.89
#2014-10-28| 887.20
#2014-10-29| 918.99
#2014-10-30| 894.76
#2014-10-31| 878.15
#2014-11-03| 860.81
#2014-11-04| 826.51
#2014-11-05| 816.58
#2014-11-06| 838.99
#2014-11-07| 840.83
#2014-11-10| 858.86
#2014-11-11| 842.29
#2014-11-12| 858.46
#2014-11-13| 854.59
#2014-11-14| 846.54
#2014-11-17| 869.02
#2014-11-18| 870.01
#2014-11-19| 849.24
#2014-11-20| 842.41
#2014-11-21| 852.66
#2014-11-24| 894.39
#2014-11-25| 880.07
#2014-11-26| 878.69
#2014-11-27| 870.03
#2014-11-28| 858.95
#2014-12-01| 830.96
#2014-12-02| 846.72
#2014-12-03| 840.33
#2014-12-04| 848.84
#2014-12-05| 847.64
#2014-12-08| 844.57
#2014-12-09| 841.52
#2014-12-10| 826.46
#2014-12-11| 816.19
#2014-12-12| 808.71
#2014-12-15| 818.78
#2014-12-16| 818.38
#2014-12-17| 822.64
#2014-12-18| 815.39
#2014-12-19| 818.51
#2014-12-22| 832.54
#2014-12-23| 820.03
#2014-12-24| 822.23
#2014-12-25| 822.23
#2014-12-26| 825.70
#2014-12-29| 814.11
#2014-12-30| 802.40
#2014-12-31| 802.40
#2015-01-01| 802.40
#2015-01-02| 808.77
#2015-01-05| 794.24
#2015-01-06| 784.59
#2015-01-07| 788.73
#2015-01-08| 805.29
#2015-01-09| 829.58
#2015-01-12| 839.67
#2015-01-13| 829.10
#2015-01-14| 825.64
#2015-01-15| 818.37
#2015-01-16| 814.77
#2015-01-19| 826.24
#2015-01-20| 821.51
#2015-01-21| 824.87
#2015-01-22| 839.01
#2015-01-23| 837.40
#2015-01-26| 820.09
#2015-01-27| 833.00
#2015-01-28| 844.06
#2015-01-29| 836.81
#2015-01-30| 822.53
#2015-02-02| 825.12
#2015-02-03| 832.44
#2015-02-04| 854.62
#2015-02-05| 838.83
#2015-02-06| 850.20
#2015-02-09| 843.37
#2015-02-10| 852.54
#2015-02-11| 843.33
#2015-02-12| 827.81
#2015-02-13| 849.60
#2015-02-16| 845.03
#2015-02-17| 849.60
#2015-02-18| 849.71
#2015-02-19| 849.88
#2015-02-20| 849.88
#2015-02-23| 851.02
#2015-02-24| 852.85
#2015-02-25| 880.70
#2015-02-26| 887.66
#2015-02-27| 874.79
#2015-03-02| 885.82
#2015-03-03| 902.20
#2015-03-04| 891.11
#2015-03-05| 889.91
#2015-03-06| 895.32
#2015-03-09| 877.65
#2015-03-10| 867.53
#2015-03-11| 863.19
#2015-03-12| 850.53
#2015-03-13| 855.76
#2015-03-16| 831.53
#2015-03-17| 843.85
#2015-03-18| 841.10
#2015-03-19| 862.79
#2015-03-20| 854.59
#2015-03-23| 864.11
#2015-03-24| 877.32
#2015-03-25| 872.99
#2015-03-26| 866.37
#2015-03-27| 869.30
#2015-03-30| 857.85
#2015-03-31| 855.78
#2015-04-01| 853.40
#2015-04-02| 865.91
#2015-04-03| 880.30
#2015-04-06| 875.61
#2015-04-07| 887.23
#2015-04-08| 912.23
#2015-04-09| 919.42
#2015-04-10| 925.19
#2015-04-13| 939.31
#2015-04-14| 947.58
#2015-04-15| 949.45
#2015-04-16| 945.62
#2015-04-17| 947.42
#2015-04-20| 979.42
#2015-04-21| 966.51
#2015-04-22| 969.56
#2015-04-23| 985.55
#2015-04-24| 987.89
#2015-04-27| 979.73
#2015-04-28| 997.80
#2015-04-29| 997.72
#2015-04-30| 977.42
#2015-05-01| 977.42
#2015-05-04| 991.77
#2015-05-05| 991.77
#2015-05-06| 994.78
#2015-05-07| 969.34
#2015-05-08| 967.16
#2015-05-11| 967.09
#2015-05-12| 967.76
#2015-05-13| 969.48
#2015-05-14| 964.40
#2015-05-15| 956.98
#2015-05-18| 960.27
#2015-05-19| 961.82
#2015-05-20| 945.10
#2015-05-21| 944.23
#2015-05-22| 963.53
#2015-05-25| 957.30
#2015-05-26| 952.79
#2015-05-27| 925.10
#2015-05-28| 922.18
#2015-05-29| 924.73
#2015-06-01| 918.09
#2015-06-02| 919.53
#2015-06-03| 929.75
#2015-06-04| 918.61
#2015-06-05| 907.39
#2015-06-08| 907.00
#2015-06-09| 922.92
#2015-06-10| 928.23
#2015-06-11| 933.85
#2015-06-12| 911.78
#2015-06-15| 911.74
#2015-06-16| 906.54
#2015-06-17| 912.32
#2015-06-18| 930.14
#2015-06-19| 932.78
#2015-06-22| 941.49
#2015-06-23| 942.39
#2015-06-24| 936.02
#2015-06-25| 942.99
#2015-06-26| 933.12
#2015-06-29| 904.35
#2015-06-30| 925.32
#2015-07-01| 934.51
#2015-07-02| 942.87
#2015-07-03| 935.06
#2015-07-06| 906.98
#2015-07-07| 890.78
#2015-07-08| 850.88
#2015-07-09| 862.56
#2015-07-10| 875.11
#2015-07-13| 879.46
#2015-07-14| 879.53
#2015-07-15| 883.30
#2015-07-16| 871.51
#2015-07-17| 864.70
#2015-07-20| 855.64
#2015-07-21| 873.63
#2015-07-22| 868.61
#2015-07-23| 838.41
#2015-07-24| 826.52
#2015-07-27| 812.71
#2015-07-28| 801.68
#2015-07-29| 807.96
#2015-07-30| 810.88
#2015-07-31| 806.86
#2015-08-03| 776.11
#2015-08-04| 792.45
#2015-08-05| 792.01
#2015-08-06| 795.25
#2015-08-07| 789.09
#2015-08-10| 768.81
#2015-08-11| 761.50
#2015-08-12| 739.70
#2015-08-13| 766.28
#2015-08-14| 766.28
#2015-08-17| 760.79
#2015-08-18| 752.80
#2015-08-19| 742.63
#2015-08-20| 730.20
#2015-08-21| 713.84
#2015-08-24| 698.42
#2015-08-25| 706.43
#2015-08-26| 736.36
#2015-08-27| 733.67
#2015-08-28| 769.76
#2015-08-31| 761.57
#2015-09-01| 759.51
#2015-09-02| 743.97
#2015-09-03| 735.14
#2015-09-04| 724.58
#2015-09-07| 710.32
#2015-09-08| 706.90
#2015-09-09| 755.72
#2015-09-10| 766.61
#2015-09-11| 762.84
#2015-09-14| 765.28
#2015-09-15| 758.41
#2015-09-16| 793.42
#2015-09-17| 802.41
#2015-09-18| 810.16
#2015-09-21| 782.62
#2015-09-22| 779.66
#2015-09-23| 760.82
#2015-09-24| 762.23
#2015-09-25| 758.87
#2015-09-28| 758.87
#2015-09-29| 758.87
#2015-09-30| 773.98
#2015-10-01| 787.41
#2015-10-02| 770.93
#2015-10-05| 789.00
#2015-10-06| 795.31
#2015-10-07| 803.90
#2015-10-08| 817.18
#2015-10-09| 817.18
#2015-10-12| 845.18
#2015-10-13| 832.78
#2015-10-14| 817.62
#2015-10-15| 851.00
#2015-10-16| 850.42
#2015-10-19| 853.56
#2015-10-20| 837.85
#2015-10-21| 853.18
#2015-10-22| 834.22
#2015-10-23| 858.79
#2015-10-26| 861.83
#2015-10-27| 857.28
#2015-10-28| 870.32
#2015-10-29| 852.56
#2015-10-30| 826.14
#2015-11-02| 834.15
#2015-11-03| 854.07
#2015-11-04| 856.50
#2015-11-05| 840.36
#2015-11-06| 827.85
#2015-11-09| 794.90
#2015-11-10| 783.02
#2015-11-11| 789.14
#2015-11-12| 779.69
#2015-11-13| 775.75
#2015-11-16| 760.71
#2015-11-17| 786.91
#2015-11-18| 779.32
#2015-11-19| 807.89
#2015-11-20| 815.53
#2015-11-23| 812.38
#2015-11-24| 825.14
#2015-11-25| 822.04
#2015-11-26| 828.10
#2015-11-27| 819.99
#2015-11-30| 805.30
#2015-12-01| 826.10
#2015-12-02| 815.90
#2015-12-03| 813.05
#2015-12-04| 807.20
#2015-12-07| 792.63
#2015-12-08| 776.86
#2015-12-09| 780.91
#2015-12-10| 779.61
#2015-12-11| 788.45
#2015-12-14| 770.75
#2015-12-15| 760.85
#2015-12-16| 787.35
#2015-12-17| 795.86
#2015-12-18| 796.19
#2015-12-21| 806.73
#2015-12-22| 814.73
#2015-12-23| 831.47
#2015-12-24| 831.15
#2015-12-25| 831.15
#2015-12-28| 820.83
#2015-12-29| 813.45
#2015-12-30| 802.76
#2015-12-31| 802.76
#2016-01-01| 802.76
#2016-01-04| 792.29
#2016-01-05| 796.85
#2016-01-06| 796.73
#2016-01-07| 774.80
#2016-01-08| 788.62
#2016-01-11| 763.19
#2016-01-12| 759.17
#2016-01-13| 776.00
#2016-01-14| 755.36
#2016-01-15| 744.18
#2016-01-18| 744.38
#2016-01-19| 744.18
#2016-01-20| 713.51
#2016-01-21| 717.77
#2016-01-22| 734.33
#2016-01-25| 757.04
#2016-01-26| 729.34
#2016-01-27| 752.84
#2016-01-28| 754.41
#2016-01-29| 776.38
#2016-02-01| 770.56
#2016-02-02| 759.78
#2016-02-03| 750.25
#2016-02-04| 789.10
#2016-02-05| 793.91
#2016-02-08| 794.00
#2016-02-09| 794.00
#2016-02-10| 794.00
#2016-02-11| 765.61
#2016-02-12| 747.92
#2016-02-15| 770.01
#2016-02-16| 785.17
#2016-02-17| 772.31
#2016-02-18| 791.29
#2016-02-19| 796.32
#2016-02-22| 801.24
#2016-02-23| 811.06
#2016-02-24| 806.00
#2016-02-25| 803.39
#2016-02-26| 797.74
#2016-02-29| 808.89
#2016-03-01| 808.95
#2016-03-02| 846.13
#2016-03-03| 852.25
#2016-03-04| 856.02
#2016-03-07| 862.37
#2016-03-08| 864.37
#2016-03-09| 846.02
#2016-03-10| 864.89
#2016-03-11| 871.49
#2016-03-14| 867.73
#2016-03-15| 865.61
#2016-03-16| 851.97
#2016-03-17| 891.57
#2016-03-18| 905.61
#2016-03-21| 899.32
#2016-03-22| 904.09
#2016-03-23| 899.44
#2016-03-24| 892.51
#2016-03-25| 901.50
#2016-03-28| 901.36
#2016-03-29| 914.85
#2016-03-30| 942.81
#2016-03-31| 941.54
#2016-04-01| 913.02
#2016-04-04| 934.01
#2016-04-05| 917.00
#2016-04-06| 937.00
#2016-04-07| 944.52
#2016-04-08| 940.60
#2016-04-11| 954.03
#2016-04-12| 964.20
#2016-04-13| 964.20
#2016-04-14| 987.19
#2016-04-15| 989.70
#2016-04-18| 985.03
#2016-04-19| 981.31
#2016-04-20| 977.76
#2016-04-21| 995.41
#2016-04-22| 976.53
#2016-04-25| 958.54
#2016-04-26| 942.80
#2016-04-27| 946.72
#2016-04-28| 955.51
#2016-04-29| 952.95
#2016-05-02| 936.02
#2016-05-03| 934.44
#2016-05-04| 895.87
#2016-05-05| 895.87
#2016-05-06| 895.87
#2016-05-09| 865.35
#2016-05-10| 862.53
#2016-05-11| 875.94
#2016-05-12| 882.64
#2016-05-13| 857.27
#2016-05-16| 856.04
#2016-05-17| 857.52
#2016-05-18| 840.17
#2016-05-19| 826.73
#2016-05-20| 829.48
#2016-05-23| 842.67
#2016-05-24| 821.81
#2016-05-25| 837.41
#2016-05-26| 836.04
#2016-05-27| 848.51
#2016-05-30| 832.10
#2016-05-31| 831.79
#2016-06-01| 828.41
#2016-06-02| 828.07
#2016-06-03| 821.76
#2016-06-06| 821.76
#2016-06-07| 860.31
#2016-06-08| 881.72
#2016-06-09| 875.17
#2016-06-10| 865.79
#2016-06-13| 845.32
#2016-06-14| 829.79
#2016-06-15| 830.33
#2016-06-16| 826.77
#2016-06-17| 821.98
#2016-06-20| 853.67
#2016-06-21| 846.00
#2016-06-22| 850.95
#2016-06-23| 848.30
#2016-06-24| 790.41
#2016-06-27| 791.42
#2016-06-28| 801.32
#2016-06-29| 832.15
#2016-06-30| 842.02
#2016-07-01| 847.88
#2016-07-04| 870.18
#2016-07-05| 860.76
#2016-07-06| 828.39
#2016-07-07| 845.17
#2016-07-08| 833.30
#2016-07-11| 866.10
#2016-07-12| 872.42
#2016-07-13| 900.37
#2016-07-14| 907.56
#2016-07-15| 906.97
#2016-07-18| 913.37
#2016-07-19| 900.04
#2016-07-20| 891.80
#2016-07-21| 886.32
#2016-07-22| 884.49
#2016-07-25| 885.47
#2016-07-26| 897.24
#2016-07-27| 896.02
#2016-07-28| 903.56
#2016-07-29| 906.33
#2016-08-01| 937.02
#2016-08-02| 931.59
#2016-08-03| 911.76
#2016-08-04| 906.73
#2016-08-05| 912.48
#2016-08-08| 902.08
#2016-08-09| 929.43
#2016-08-10| 939.62
#2016-08-11| 926.48
#2016-08-12| 934.51
#2016-08-15| 934.51
#2016-08-16| 942.27
#2016-08-17| 928.45
#2016-08-18| 918.46
#2016-08-19| 911.68
#2016-08-22| 903.04
#2016-08-23| 912.77
#2016-08-24| 916.11
#2016-08-25| 918.34
#2016-08-26| 917.62
#2016-08-29| 899.93
#2016-08-30| 910.25
#2016-08-31| 916.59
#2016-09-01| 910.58
#2016-09-02| 910.69
#2016-09-05| 937.83
#2016-09-06| 926.01
#2016-09-07| 939.30
#2016-09-08| 920.55
#2016-09-09| 916.49
#2016-09-12| 883.09
#2016-09-13| 870.55
#2016-09-14| 870.55
#2016-09-15| 870.55
#2016-09-16| 870.55
#2016-09-19| 861.94
#2016-09-20| 863.88
#2016-09-21| 876.29
#2016-09-22| 891.25
#2016-09-23| 896.49
#2016-09-26| 890.21
#2016-09-27| 916.30
#2016-09-28| 913.08
#2016-09-29| 922.64
#2016-09-30| 910.45
#2016-10-03| 910.45
#2016-10-04| 911.41
#2016-10-05| 902.87
#2016-10-06| 898.25
#2016-10-07| 885.53
#2016-10-10| 898.45
#2016-10-11| 900.77
#2016-10-12| 902.17
#2016-10-13| 867.44
#2016-10-14| 882.66
#2016-10-17| 887.69
#2016-10-18| 915.76
#2016-10-19| 920.33
#2016-10-20| 922.65
#2016-10-21| 916.65
#2016-10-24| 926.51
#2016-10-25| 924.86
#2016-10-26| 908.14
#2016-10-27| 900.31
#2016-10-28| 883.98
#2016-10-31| 884.29
#2016-11-01| 888.20
#2016-11-02| 868.25
#2016-11-03| 887.32
#2016-11-04| 881.74
#2016-11-07| 903.79
#2016-11-08| 913.36
#2016-11-09| 864.36
#2016-11-10| 889.06
#2016-11-11| 880.26
#2016-11-14| 882.50
#2016-11-15| 890.99
#2016-11-16| 891.86
#2016-11-17| 885.05
#2016-11-18| 872.04
#2016-11-21| 865.41
#2016-11-22| 889.29
#2016-11-23| 895.75
#2016-11-24| 877.91
#2016-11-25| 880.01
#2016-11-28| 877.68
#2016-11-29| 875.63
#2016-11-30| 867.21
#2016-12-01| 882.54
#2016-12-02| 876.86
#2016-12-05| 874.17
#2016-12-06| 906.89
#2016-12-07| 917.97
#2016-12-08| 960.69
#2016-12-09| 951.62
#2016-12-12| 953.84
#2016-12-13| 946.81
#2016-12-14| 935.51
#2016-12-15| 939.27
#2016-12-16| 925.43
#2016-12-19| 918.49
#2016-12-20| 915.65
#2016-12-21| 930.14
#2016-12-22| 923.10
#2016-12-23| 927.98
#2016-12-26| 908.26
#2016-12-27| 913.77
#2016-12-28| 905.12
#2016-12-29| 909.74
#2016-12-30| 909.74
#2017-01-02| 917.29
#2017-01-03| 923.61
#2017-01-04| 919.59
#2017-01-05| 924.99
#2017-01-06| 921.58
#2017-01-09| 902.65
#2017-01-10| 918.88
#2017-01-11| 962.23
#2017-01-12| 977.06
#2017-01-13| 986.12
#2017-01-16| 971.78
#2017-01-17| 981.33
#2017-01-18| 981.34
#2017-01-19| 984.09
#2017-01-20| 973.12
#2017-01-23| 977.87
#2017-01-24| 976.28
#2017-01-25| 968.09
#2017-01-26| 990.61
#2017-01-27| 994.41
#2017-01-30| 994.41
#2017-01-31| 971.31
#2017-02-01|1000.93
#2017-02-02|1004.44
#2017-02-03| 991.90
#2017-02-06| 995.00
#2017-02-07| 985.02
#2017-02-08| 978.60
#2017-02-09| 991.19
#2017-02-10|1005.20
#2017-02-13|1013.06
#2017-02-14|1028.93
#2017-02-15|1030.59
#2017-02-16|1017.36
#2017-02-17|1027.29
#2017-02-20|1019.70
#2017-02-21|1030.85
#2017-02-22|1036.33
#2017-02-23|1041.43
#2017-02-24|1021.27
#2017-02-27|1020.91
#2017-02-28|1027.90
#2017-03-01|1028.89
#2017-03-02|1031.71
#2017-03-03|1003.65
#2017-03-06| 997.66
#2017-03-07|1015.05
#2017-03-08|1014.32
#2017-03-09| 990.33
#2017-03-10| 985.81
#2017-03-13| 993.41
#2017-03-14| 990.23
#2017-03-15| 991.92
#2017-03-16|1032.73
#2017-03-17|1035.87
#2017-03-20|1052.61
#2017-03-21|1056.99
#2017-03-22|1027.29
#2017-03-23|1030.14
#2017-03-24|1024.29
#2017-03-27|1016.32
#2017-03-28|1036.84
#2017-03-29|1055.64
#2017-03-30|1051.00
#2017-03-31|1059.90
#2017-04-03|1047.40
#2017-04-04|1023.38
#2017-04-05|1030.12
#2017-04-06|1014.26
#2017-04-07|1014.11
#2017-04-10| 994.84
#2017-04-11| 992.02
#2017-04-12|1000.47
#2017-04-13| 989.35
#2017-04-14| 989.72
#2017-04-17| 985.61
#2017-04-18| 979.29
#2017-04-19| 967.80
#2017-04-20| 979.28
#2017-04-21| 994.93
#2017-04-24|1003.49
#2017-04-25|1007.24
#2017-04-26|1010.84
#2017-04-27|1001.99
#2017-04-28| 984.32
#2017-05-01| 984.32
#2017-05-02|1005.20
#2017-05-03|1005.20
#2017-05-04| 995.81
#2017-05-05| 995.81
#2017-05-08|1001.83
#2017-05-09|1001.83
#2017-05-10| 998.26
#2017-05-11|1019.31
#2017-05-12|1022.90
#2017-05-15|1024.11
#2017-05-16|1036.94
#2017-05-17|1026.02
#2017-05-18|1017.18
#2017-05-19|1021.69
#2017-05-22|1064.49
#2017-05-23|1061.58
#2017-05-24|1055.48
#2017-05-25|1087.58
#2017-05-26|1087.02
#2017-05-29|1089.21
#2017-05-30|1078.05
#2017-05-31|1081.49
#2017-06-01|1071.74
#2017-06-02|1060.50
#2017-06-05|1062.75
#2017-06-06|1062.75
#2017-06-07|1055.22
#2017-06-08|1057.02
#2017-06-09|1067.37
#2017-06-12|1061.52
#2017-06-13|1067.39
#2017-06-14|1062.16
#2017-06-15|1041.91
#2017-06-16|1039.70
#2017-06-19|1035.89
#2017-06-20|1032.06
#2017-06-21|1022.94
#2017-06-22|1031.87
#2017-06-23|1035.41
#2017-06-26|1041.14
#2017-06-27|1043.26
#2017-06-28|1051.84
#2017-06-29|1056.21
#2017-06-30|1069.45
#2017-07-03|1086.63
#2017-07-04|1065.17
#2017-07-05|1073.01
#2017-07-06|1063.06
#2017-07-07|1070.39
#2017-07-10|1078.55
#2017-07-11|1093.31
#2017-07-12|1092.75
#2017-07-13|1126.46
#2017-07-14|1137.41
#2017-07-17|1152.70
#2017-07-18|1160.31
#2017-07-19|1160.85
#2017-07-20|1176.00
#2017-07-21|1179.76
#2017-07-24|1180.64
#2017-07-25|1180.20
#2017-07-26|1182.21
#2017-07-27|1205.45
#2017-07-28|1177.82
#2017-07-31|1196.10
#2017-08-01|1207.04
#2017-08-02|1198.68
#2017-08-03|1186.87
#2017-08-04|1213.61
#2017-08-07|1221.79
#2017-08-08|1211.51
#2017-08-09|1195.36
#2017-08-10|1181.96
#2017-08-11|1153.28
#2017-08-14|1177.86
#2017-08-15|1177.86
#2017-08-16|1165.42
#2017-08-17|1197.50
#2017-08-18|1194.07
#2017-08-21|1207.56
#2017-08-22|1226.95
#2017-08-23|1214.35
#2017-08-24|1223.73
#2017-08-25|1227.42
#2017-08-28|1237.90
#2017-08-29|1236.19
#2017-08-30|1244.27
#2017-08-31|1250.17
#2017-09-01|1255.15
#2017-09-04|1238.05
#2017-09-05|1230.91
#2017-09-06|1219.11
#2017-09-07|1224.19
#2017-09-08|1229.61
#2017-09-11|1245.61
#2017-09-12|1254.48
#2017-09-13|1261.43
#2017-09-14|1242.87
#2017-09-15|1217.60
#2017-09-18|1219.26
#2017-09-19|1232.56
#2017-09-20|1222.94
#2017-09-21|1200.50
#2017-09-22|1155.02
#2017-09-25|1158.78
#2017-09-26|1168.45
#2017-09-27|1160.31
#2017-09-28|1163.42
#2017-09-29|1175.45
#2017-10-02|1175.45
#2017-10-03|1175.45
#2017-10-04|1175.45
#2017-10-05|1175.45
#2017-10-06|1175.45
#2017-10-09|1175.45
#2017-10-10|1198.83
#2017-10-11|1185.23
#2017-10-12|1182.91
#2017-10-13|1199.94
#2017-10-16|1225.92
#2017-10-17|1215.53
#2017-10-18|1222.07
#2017-10-19|1225.78
#2017-10-20|1226.45
#2017-10-23|1226.44
#2017-10-24|1225.69
#2017-10-25|1231.47
#2017-10-26|1221.62
#2017-10-27|1247.98
#2017-10-30|1235.10
#2017-10-31|1227.28
#2017-11-01|1249.20
#2017-11-02|1255.04
#2017-11-03|1257.17
#2017-11-06|1242.34
#2017-11-07|1250.56
#2017-11-08|1234.36
#2017-11-09|1242.20
#2017-11-10|1242.99
#2017-11-13|1219.26
#2017-11-14|1223.51
#2017-11-15|1208.46
#2017-11-16|1235.76
#2017-11-17|1245.58
#2017-11-20|1247.70
#2017-11-21|1251.46
#2017-11-22|1265.66
#2017-11-23|1285.41
#2017-11-24|1288.19
#2017-11-27|1284.14
#2017-11-28|1289.83
#2017-11-29|1311.10
#2017-11-30|1300.05
#2017-12-01|1288.26
#2017-12-04|1306.27
#2017-12-05|1320.95
#2017-12-06|1282.05
#2017-12-07|1268.36
#2017-12-08|1262.56
#2017-12-11|1280.01
#2017-12-12|1268.35
#2017-12-13|1280.20
#2017-12-14|1273.93
#2017-12-15|1286.08
#2017-12-18|1277.07
#2017-12-19|1280.74
#2017-12-20|1300.51
#2017-12-21|1291.78
#2017-12-22|1296.71
#2017-12-25|1296.71
#2017-12-26|1306.69
#2017-12-27|1306.86
#2017-12-28|1327.71
#2017-12-29|1327.71
#2018-01-01|1327.71
#2018-01-02|1353.23
#2018-01-03|1374.83
#2018-01-04|1373.79
#2018-01-05|1380.97
#2018-01-08|1404.74
#2018-01-09|1421.48
#2018-01-10|1409.03
#2018-01-11|1394.68
#2018-01-12|1439.40
#2018-01-15|1442.83
#2018-01-16|1432.36
#2018-01-17|1421.00
#2018-01-18|1408.61
#2018-01-19|1426.65
#2018-01-22|1412.32
#2018-01-23|1424.45
#2018-01-24|1441.05
#2018-01-25|1472.28
#2018-01-26|1467.68
#2018-01-29|1476.63
#2018-01-30|1442.11
#2018-01-31|1445.34
#2018-02-01|1454.27
#2018-02-02|1405.03
#2018-02-05|1372.25
#2018-02-06|1356.94
#2018-02-07|1323.26
#2018-02-08|1321.31
#2018-02-09|1301.77
#2018-02-12|1335.53
#2018-02-13|1323.35
#2018-02-14|1349.24
#2018-02-15|1349.48
#2018-02-16|1349.51
#2018-02-19|1382.52
#2018-02-20|1368.07
#2018-02-21|1363.46
#2018-02-22|1342.14
#2018-02-23|1372.14
#2018-02-26|1396.57
#2018-02-27|1413.06
#2018-02-28|1357.05
#2018-03-01|1357.59
#2018-03-02|1338.57
#2018-03-05|1308.96
#2018-03-06|1331.70
#2018-03-07|1337.04
#2018-03-08|1355.48
#2018-03-09|1352.69
#2018-03-12|1374.22
#2018-03-13|1368.56
#2018-03-14|1355.87
#2018-03-15|1355.44
#2018-03-16|1351.39
#2018-03-19|1338.77
#2018-03-20|1340.40
#2018-03-21|1346.06
#2018-03-22|1346.25
#2018-03-23|1282.21
#2018-03-26|1305.68
#2018-03-27|1348.83
#2018-03-28|1311.26
#2018-03-29|1323.00
#2018-03-30|1308.51
#2018-04-02|1319.49
#2018-04-03|1314.29
#2018-04-04|1286.86
#2018-04-05|1304.30
#2018-04-06|1282.31
#2018-04-09|1272.29
#2018-04-10|1280.30
#2018-04-11|1283.93
#2018-04-12|1287.45
#2018-04-13|1285.85
#2018-04-16|1263.27
#2018-04-17|1287.35
#2018-04-18|1316.48
#2018-04-19|1334.47
#2018-04-20|1321.51
#2018-04-23|1322.02
#2018-04-24|1317.83
#2018-04-25|1291.00
#2018-04-26|1297.66
#2018-04-27|1289.86
#2018-04-30|1349.07
#2018-05-01|1349.07
#2018-05-02|1320.83
#2018-05-03|1309.16
#2018-05-04|1310.06
#2018-05-07|1310.06
#2018-05-08|1285.14
#2018-05-09|1280.73
#2018-05-10|1311.92
#2018-05-11|1322.18
#2018-05-14|1361.79
#2018-05-15|1341.00
#2018-05-16|1310.03
#2018-05-17|1305.47
#2018-05-18|1314.27
#2018-05-21|1300.25
#2018-05-22|1300.25
#2018-05-23|1289.67
#2018-05-24|1290.95
#2018-05-25|1275.71
#2018-05-28|1310.55
#2018-05-29|1282.61
#2018-05-30|1246.87
#2018-05-31|1255.35
#2018-06-01|1261.25
#2018-06-04|1299.19
#2018-06-05|1305.14
#2018-06-06|1305.14
#2018-06-07|1338.30
#2018-06-08|1319.87
#2018-06-11|1342.90
#2018-06-12|1332.64
#2018-06-13|1332.64
#2018-06-14|1305.66
#2018-06-15|1283.00
#2018-06-18|1251.05
#2018-06-19|1201.44
#2018-06-20|1214.34
#2018-06-21|1192.47
#2018-06-22|1201.93
#2018-06-25|1217.53
#2018-06-26|1202.49
#2018-06-27|1160.77
#2018-06-28|1143.11
#2018-06-29|1165.99
#2018-07-02|1115.88
#2018-07-03|1109.97
#2018-07-04|1102.11
#2018-07-05|1104.00
#2018-07-06|1117.59
#2018-07-09|1111.50
#2018-07-10|1121.16
#2018-07-11|1115.83
#2018-07-12|1114.22
#2018-07-13|1133.65
#2018-07-16|1117.63
#2018-07-17|1119.25
#2018-07-18|1116.46
#2018-07-19|1111.16
#2018-07-20|1100.69
#2018-07-23|1109.95
#2018-07-24|1122.70
#2018-07-25|1156.71
#2018-07-26|1184.60
#2018-07-27|1189.80
#2018-07-30|1194.81
#2018-07-31|1200.69
#2018-08-01|1198.08
#2018-08-02|1168.63
#2018-08-03|1185.90
#2018-08-06|1190.81
#2018-08-07|1200.11
#2018-08-08|1198.07
#2018-08-09|1204.25
#2018-08-10|1182.45
#2018-08-13|1152.87
#2018-08-14|1167.16
#2018-08-15|1167.16
#2018-08-16|1149.01
#2018-08-17|1151.77
#2018-08-20|1169.66
#2018-08-21|1178.84
#2018-08-22|1161.62
#2018-08-23|1146.54
#2018-08-24|1162.65
#2018-08-27|1186.08
#2018-08-28|1197.93
#2018-08-29|1209.39
#2018-08-30|1201.77
#2018-08-31|1187.96
#2018-09-03|1181.99
#2018-09-04|1171.42
#2018-09-05|1145.22
#2018-09-06|1136.37
#2018-09-07|1140.88
#2018-09-10|1128.70
#2018-09-11|1104.93
#2018-09-12|1104.17
#2018-09-13|1120.08
#2018-09-14|1131.38
#2018-09-17|1112.68
#2018-09-18|1128.32
#2018-09-19|1128.07
#2018-09-20|1125.42
#2018-09-21|1146.31
#2018-09-24|1146.31
#2018-09-25|1146.31
#2018-09-26|1146.31
#2018-09-27|1155.42
#2018-09-28|1142.64
#2018-10-01|1135.58
#2018-10-02|1113.46
#2018-10-03|1113.46
#2018-10-04|1054.25
#2018-10-05|1051.43
#2018-10-08|1037.62
#2018-10-09|1037.62
#2018-10-10|1025.79
#2018-10-11| 971.01
#2018-10-12|1005.13
#2018-10-15|1003.27
#2018-10-16|1006.28
#2018-10-17|1024.66
#2018-10-18| 992.05
#2018-10-19|1010.74
#2018-10-22|1019.16
#2018-10-23| 985.69
#2018-10-24|1000.17
#2018-10-25| 998.55
#2018-10-26| 967.61
#2018-10-29| 957.90
#2018-10-30| 957.44
#2018-10-31| 973.20
#2018-11-01| 967.90
#2018-11-02|1037.16
#2018-11-05|1023.21
#2018-11-06|1028.67
#2018-11-07|1009.83
#2018-11-08|1019.33
#2018-11-09|1002.25
#2018-11-12| 995.42
#2018-11-13| 995.94
#2018-11-14| 989.80
#2018-11-15|1002.70
#2018-11-16|1009.14
#2018-11-19|1019.50
#2018-11-20|1010.48
#2018-11-21|1007.25
#2018-11-22|1003.40
#2018-11-23| 981.14
#2018-11-26| 983.54
#2018-11-27| 994.06
#2018-11-28| 991.76
#2018-11-29|1005.06
#2018-11-30|1004.47
#2018-12-03|1055.72
#2018-12-04|1048.80
#2018-12-05|1024.20
#2018-12-06|1011.77
#2018-12-07|1014.27
#2018-12-10| 992.34
#2018-12-11| 989.94
#2018-12-12|1002.34
#2018-12-13|1021.79
#2018-12-14|1011.76
#2018-12-17|1018.40
#2018-12-18|1001.48
#2018-12-19|1025.99
#2018-12-20|1007.75
#2018-12-21|1014.87
#2018-12-24|1020.44
#2018-12-25|1020.44
#2018-12-26|1007.16
#2018-12-27|1000.11
#2018-12-28|1005.44
#2018-12-31|1005.44
#2019-01-01|1005.44
#2019-01-02| 979.66
#2019-01-03| 957.61
#2019-01-04| 962.87
#2019-01-07| 995.90
#2019-01-08| 992.36
#2019-01-09|1020.77
#2019-01-10|1022.81
#2019-01-11|1028.12
#2019-01-14|1009.94
#2019-01-15|1029.29
#2019-01-16|1045.90
#2019-01-17|1036.41
#2019-01-18|1045.14
#2019-01-21|1054.28
#2019-01-22|1043.96
#2019-01-23|1049.04
#2019-01-24|1041.75
#2019-01-25|1066.93
#2019-01-28|1075.35
#2019-01-29|1078.45
#2019-01-30|1104.29
#2019-01-31|1098.04
#2019-02-01|1089.19
#2019-02-04|1089.64
#2019-02-05|1089.64
#2019-02-06|1089.64
#2019-02-07|1097.58
#2019-02-08|1072.98
#2019-02-11|1073.10
#2019-02-12|1072.96
#2019-02-13|1091.66
#2019-02-14|1093.18
#2019-02-15|1080.59
#2019-02-18|1098.04
#2019-02-19|1103.88
#2019-02-20|1129.79
#2019-02-21|1127.38
#2019-02-22|1120.83
#2019-02-25|1131.04
#2019-02-26|1134.93
#2019-02-27|1130.57
#2019-02-28|1109.30
#2019-03-01|1109.33
#2019-03-04|1109.25
#2019-03-05|1080.59
#2019-03-06|1076.76
#2019-03-07|1058.32
#2019-03-08|1043.33
#2019-03-11|1042.65
#2019-03-12|1059.20
#2019-03-13|1061.26
#2019-03-14|1068.46
#2019-03-15|1079.69
#2019-03-18|1075.06
#2019-03-19|1074.40
#2019-03-20|1065.14
#2019-03-21|1080.31
#2019-03-22|1072.93
#2019-03-25|1045.05
#2019-03-26|1045.13
#2019-03-27|1042.67
#2019-03-28|1035.55
#2019-03-29|1045.32
#2019-04-01|1076.77
#2019-04-02|1077.07
#2019-04-03|1098.31
#2019-04-04|1097.41
#2019-04-05|1101.67
#2019-04-08|1097.85
#2019-04-09|1098.21
#2019-04-10|1103.53
#2019-04-11|1098.09
#2019-04-12|1092.59
#2019-04-15|1089.30
#2019-04-16|1086.18
#2019-04-17|1085.14
#2019-04-18|1071.25
#2019-04-19|1063.15
#2019-04-22|1058.80
#2019-04-23|1051.74
#2019-04-24|1029.27
#2019-04-25|1023.58
#2019-04-26|1004.01
#2019-04-29|1024.24
#2019-04-30|1006.32
#2019-05-01|1006.32
#2019-05-02|1007.65
#2019-05-03|1000.90
#2019-05-06|1000.90
#2019-05-07| 991.73
#2019-05-08| 985.87
#2019-05-09| 953.44
#2019-05-10| 954.87
#2019-05-13| 929.81
#2019-05-14| 930.76
#2019-05-15| 945.72
#2019-05-16| 929.18
#2019-05-17| 923.61
#2019-05-20| 918.19
#2019-05-21| 917.41
#2019-05-22| 923.79
#2019-05-23| 917.16
#2019-05-24| 912.43
#2019-05-27| 922.48
#2019-05-28| 923.50
#2019-05-29| 909.91
#2019-05-30| 922.62
#2019-05-31| 925.20
#2019-06-03| 944.66
#2019-06-04| 945.20
#2019-06-05| 942.62
#2019-06-06| 942.62
#2019-06-07| 931.27
#2019-06-10| 940.88
#2019-06-11| 956.72
#2019-06-12| 955.76
#2019-06-13| 962.69
#2019-06-14| 951.38
#2019-06-17| 946.81
#2019-06-18| 949.82
#2019-06-19| 967.53
#2019-06-20| 983.39
#2019-06-21| 979.14
#2019-06-24| 985.09
#2019-06-25| 990.81
#2019-06-26| 983.73
#2019-06-27| 987.18
#2019-06-28| 993.02
#2019-07-01|1000.44
#2019-07-02| 986.12
#2019-07-03| 987.27
#2019-07-04| 996.84
#2019-07-05| 988.86
#2019-07-08| 957.02
#2019-07-09| 944.21
#2019-07-10| 939.18
#2019-07-11| 949.02
#2019-07-12| 946.65
#2019-07-15| 958.36
#2019-07-16| 969.26
#2019-07-17| 960.83
#2019-07-18| 956.15
#2019-07-19| 970.73
#2019-07-22| 963.46
#2019-07-23| 969.34
#2019-07-24| 962.16
#2019-07-25| 938.11
#2019-07-26| 918.61
#2019-07-29| 905.79
#2019-07-30| 910.00
#2019-07-31| 908.39
#2019-08-01| 896.16
#2019-08-02| 876.17
#2019-08-05| 835.03
#2019-08-06| 821.61
#2019-08-07| 825.95
#2019-08-08| 840.70
#2019-08-09| 840.87
#2019-08-12| 833.42
#2019-08-13| 820.86
#2019-08-14| 839.47
#2019-08-15| 839.47
#2019-08-16| 832.82
#2019-08-19| 842.08
#2019-08-20| 852.22
#2019-08-21| 859.20
#2019-08-22| 845.42
#2019-08-23| 846.58
#2019-08-26| 823.82
#2019-08-27| 830.10
#2019-08-28| 835.79
#2019-08-29| 830.49
#2019-08-30| 850.07
#2019-09-02| 844.84
#2019-09-03| 842.49
#2019-09-04| 850.50
#2019-09-05| 867.11
#2019-09-06| 868.49
#2019-09-09| 872.84
#2019-09-10| 882.09
#2019-09-11| 906.32
#2019-09-12| 906.32
#2019-09-13| 906.32
#2019-09-16| 919.80
#2019-09-17| 915.43
#2019-09-18| 912.97
#2019-09-19| 905.03
#2019-09-20| 913.28
#2019-09-23| 896.55
#2019-09-24| 902.64
#2019-09-25| 875.56
#2019-09-26| 874.04
#2019-09-27| 861.94
#2019-09-30| 868.80
#2019-10-01| 871.88
#2019-10-02| 845.28
#2019-10-03| 845.28
#2019-10-04| 847.40
#2019-10-07| 841.85
#2019-10-08| 859.72
#2019-10-09| 859.72
#2019-10-10| 852.33
#2019-10-11| 872.10
#2019-10-14| 887.50
#2019-10-15| 883.44
#2019-10-16| 881.96
#2019-10-17| 880.30
#2019-10-18| 875.39
#2019-10-21| 878.99
#2019-10-22| 889.48
#2019-10-23| 878.63
#2019-10-24| 878.50
#2019-10-25| 868.52
#2019-10-28| 867.38
#2019-10-29| 870.65
#2019-10-30| 861.95
#2019-10-31| 868.28
#2019-11-01| 871.42
#2019-11-04| 888.09
#2019-11-05| 899.31
#2019-11-06| 893.04
#2019-11-07| 889.91
#2019-11-08| 907.72
#2019-11-11| 893.53
#2019-11-12| 899.49
#2019-11-13| 887.21
#2019-11-14| 888.61
#2019-11-15| 898.12
#2019-11-18| 899.45
#2019-11-19| 897.86
#2019-11-20| 878.01
#2019-11-21| 861.35
#2019-11-22| 858.65
#2019-11-25| 882.23
#2019-11-26| 892.04
#2019-11-27| 891.73
#2019-11-28| 887.53
#2019-11-29| 876.06
#2019-12-02| 878.75
#2019-12-03| 871.21
#2019-12-04| 849.28
#2019-12-05| 848.46
#2019-12-06| 853.18
#2019-12-09| 855.62
#2019-12-10| 856.29
#2019-12-11| 859.34
#2019-12-12| 878.10
#2019-12-13| 906.02
#2019-12-16| 910.22
#2019-12-17| 922.90
#2019-12-18| 920.68
#2019-12-19| 920.50
#2019-12-20| 932.61
#2019-12-23| 924.35
#2019-12-24| 919.15
#2019-12-25| 919.15
#2019-12-26| 922.40
#2019-12-27| 917.54
#2019-12-30| 923.93
#2019-12-31| 923.93
#2020-01-01| 923.93
#2020-01-02| 915.85
#2020-01-03| 908.84
#2020-01-06| 885.94
#2020-01-07| 897.91
#2020-01-08| 873.39
#2020-01-09| 898.44
#2020-01-10| 914.78
#2020-01-13| 927.62
#2020-01-14| 940.18
#2020-01-15| 936.44
#2020-01-16| 932.81
#2020-01-17| 936.94
#2020-01-20| 962.53
#2020-01-21| 941.09
#2020-01-22| 947.47
#2020-01-23| 933.15
#2020-01-24| 933.15
#2020-01-27| 933.15
#2020-01-28| 883.42
#2020-01-29| 883.97
#2020-01-30| 875.57
#2020-01-31| 854.11
#2020-02-03| 855.63
#2020-02-04| 885.39
#2020-02-05| 890.02
#2020-02-06| 930.04
#2020-02-07| 925.96
#2020-02-10| 925.15
#2020-02-11| 952.71
#2020-02-12| 951.19
#2020-02-13| 946.18
#2020-02-14| 945.88
#2020-02-17| 951.01
#2020-02-18| 938.93
#2020-02-19| 931.86
#2020-02-20| 929.84
#2020-02-21| 902.20
#2020-02-24| 861.23
#2020-02-25| 871.77
#2020-02-26| 859.49
#2020-02-27| 848.61
#2020-02-28| 819.87
#2020-03-02| 837.20
#2020-03-03| 845.11
#2020-03-04| 862.36
#2020-03-05| 885.03
#2020-03-06| 858.84
#2020-03-09| 803.38
#2020-03-10| 814.03
#2020-03-11| 800.18
#2020-03-12| 756.69
#2020-03-13| 721.70
#2020-03-16| 678.42
#2020-03-17| 652.26
#2020-03-18| 604.84
#2020-03-19| 514.00
#2020-03-20| 587.42
#2020-03-23| 554.41
#2020-03-24| 606.73
#2020-03-25| 668.12
#2020-03-26| 658.53
#2020-03-27| 687.14
#2020-03-30| 680.39
#2020-03-31| 692.21
#2020-04-01| 658.84
#2020-04-02| 667.61
#2020-04-03| 666.39
#2020-04-06| 685.66
#2020-04-07| 705.59
#2020-04-08| 708.15
#2020-04-09| 725.06
#2020-04-10| 743.65
#2020-04-13| 736.55
#2020-04-14| 756.00
#2020-04-15| 756.00
#2020-04-16| 756.82
#2020-04-17| 783.20
#2020-04-20| 774.11
#2020-04-21| 762.13
#2020-04-22| 759.26
#2020-04-23| 771.23
#2020-04-24| 760.15
#2020-04-27| 777.24
#2020-04-28| 786.12
#2020-04-29| 811.33
#2020-04-30| 811.33
#2020-05-01| 811.33
#2020-05-04| 772.13
#2020-05-05| 772.13
#2020-05-06| 781.94
#2020-05-07| 778.51
#2020-05-08| 785.03
#2020-05-11| 774.87
#2020-05-12| 754.77
#2020-05-13| 772.17
#2020-05-14| 758.25
#2020-05-15| 757.64
#2020-05-18| 766.36
#2020-05-19| 790.19
#2020-05-20| 788.92
#2020-05-21| 803.87
#2020-05-22| 785.39
#2020-05-25| 791.28
#2020-05-26| 828.04
#2020-05-27| 823.84
#2020-05-28| 812.05
#2020-05-29| 808.99
#2020-06-01| 828.37
#2020-06-02| 838.93
#2020-06-03| 874.52
#2020-06-04| 884.91
#2020-06-05| 904.41
#2020-06-08| 910.27
#2020-06-09| 909.37
#2020-06-10| 920.03
#2020-06-11| 920.68
#2020-06-12| 896.60
#2020-06-15| 826.88
#2020-06-16| 911.26
#2020-06-17| 907.40
#2020-06-18| 913.30
#2020-06-19| 937.21
#2020-06-22| 924.69
#2020-06-23| 922.85
#2020-06-24| 942.73
#2020-06-25| 916.31
#2020-06-26| 923.71
#2020-06-29| 903.81
#2020-06-30| 902.04
#2020-07-01| 912.33
#2020-07-02| 922.75
#2020-07-03| 933.53
#2020-07-06| 948.13
#2020-07-07| 954.39
#2020-07-08| 964.08
#2020-07-09| 986.32
#2020-07-10| 960.44
#2020-07-13| 991.93
#2020-07-14| 974.97
#2020-07-15| 992.87
#2020-07-16| 976.46
#2020-07-17| 973.12
#2020-07-20| 978.00
#2020-07-21|1009.58
#2020-07-22|1033.22
#2020-07-23|1029.00
#2020-07-24|1010.30
#2020-07-27|1029.83
#2020-07-28|1041.55
#2020-07-29|1041.23
#2020-07-30|1039.43
#2020-07-31|1056.71
#2020-08-03|1102.82
#2020-08-04|1120.07
#2020-08-05|1155.39
#2020-08-06|1179.39
#2020-08-07|1230.04
#2020-08-10|1230.71
#2020-08-11|1266.08
#2020-08-12|1252.86
#2020-08-13|1248.97
#2020-08-14|1217.33
#2020-08-17|1217.33
#2020-08-18|1182.44
#2020-08-19|1190.38
#2020-08-20|1144.81
#2020-08-21|1183.39
#2020-08-24|1191.43
#2020-08-25|1217.64
#2020-08-26|1231.77
#2020-08-27|1227.80
#2020-08-28|1229.83
#2020-08-31|1212.74
#2020-09-01|1223.97
#2020-09-02|1224.29
#2020-09-03|1250.76
#2020-09-04|1231.77
#2020-09-07|1235.50
#2020-09-08|1216.67
#2020-09-09|1200.87
#2020-09-10|1221.39
#2020-09-11|1206.37
#2020-09-14|1226.05
#2020-09-15|1238.05
#2020-09-16|1205.14
#2020-09-17|1172.85
#2020-09-18|1207.67
#2020-09-21|1171.07
#2020-09-22|1159.42
#2020-09-23|1150.47
#2020-09-24|1097.95
#2020-09-25|1117.41
#2020-09-28|1132.43
#2020-09-29|1166.09
#2020-09-30|1166.09
#2020-10-01|1166.09
#2020-10-02|1166.09
#2020-10-05|1204.26
#2020-10-06|1216.77
#2020-10-07|1232.97
#2020-10-08|1269.95
#2020-10-09|1269.95
#2020-10-12|1260.99
#2020-10-13|1235.36
#2020-10-14|1211.40
#2020-10-15|1228.00
#2020-10-16|1213.46
#2020-10-19|1204.61
#2020-10-20|1212.72
#2020-10-21|1229.07
#2020-10-22|1238.79
#2020-10-23|1258.27
#2020-10-26|1244.20
#2020-10-27|1239.60
#2020-10-28|1253.67
#2020-10-29|1252.74
#2020-10-30|1205.01
#2020-11-02|1233.20
#2020-11-03|1275.03
#2020-11-04|1260.72
#2020-11-05|1321.30
#2020-11-06|1362.77
#2020-11-09|1413.82
#2020-11-10|1387.19
#2020-11-11|1380.55
#2020-11-12|1372.77
#2020-11-13|1374.31
#2020-11-16|1373.61
#2020-11-17|1381.66
#2020-11-18|1410.19
#2020-11-19|1404.27
#2020-11-20|1412.64
#2020-11-23|1446.05
#2020-11-24|1478.85
#2020-11-25|1467.33
#2020-11-26|1490.47
#2020-11-27|1491.59
#2020-11-30|1462.17
#2020-12-01|1487.54
#2020-12-02|1527.21
#2020-12-03|1535.40
#2020-12-04|1571.88
#2020-12-07|1554.64
#2020-12-08|1534.87
#2020-12-09|1580.22
#2020-12-10|1560.33
#2020-12-11|1563.72
#2020-12-14|1541.22
#2020-12-15|1533.36
#2020-12-16|1563.20
#2020-12-17|1570.80
#2020-12-18|1553.33
#2020-12-21|1563.43
#2020-12-22|1517.57
#2020-12-23|1525.20
#2020-12-24|1550.75
#2020-12-25|1550.75
#2020-12-28|1560.47
#2020-12-29|1573.51
#2020-12-30|1601.41
#2020-12-31|1601.41
#2021-01-01|1601.41
#2021-01-04|1672.03
#2021-01-05|1705.89
#2021-01-06|1693.70
#2021-01-07|1774.22
#2021-01-08|1808.15
#2021-01-11|1769.55
#2021-01-12|1729.95
#2021-01-13|1773.43
#2021-01-14|1785.85
#2021-01-15|1741.86
#2021-01-18|1696.67
#2021-01-19|1751.54
#2021-01-20|1772.61
#2021-01-21|1778.62
#2021-01-22|1750.79
#2021-01-25|1776.06
#2021-01-26|1736.12
#2021-01-27|1718.20
#2021-01-28|1696.21
#2021-01-29|1654.81
#2021-02-01|1709.49
#2021-02-02|1741.42
#2021-02-03|1777.22
#2021-02-04|1763.00
#2021-02-05|1788.06
#2021-02-08|1779.15
#2021-02-09|1770.02
#2021-02-10|1791.75
#2021-02-11|1792.01
#2021-02-12|1792.01
#2021-02-15|1823.03
#2021-02-16|1830.93
#2021-02-17|1798.01
#2021-02-18|1766.03
#2021-02-19|1774.44
#2021-02-22|1745.38
#2021-02-23|1744.47
#2021-02-24|1681.46
#2021-02-25|1746.46
#2021-02-26|1661.76
#2021-03-01|1661.92
#2021-03-02|1702.93
#2021-03-03|1725.30
#2021-03-04|1720.47
#2021-03-05|1752.87
#2021-03-08|1716.41
#2021-03-09|1666.01
#2021-03-10|1647.51
#2021-03-11|1718.22
#2021-03-12|1739.58
#2021-03-15|1750.47
#2021-03-16|1715.05
#2021-03-17|1678.86
#2021-03-18|1691.41
#2021-03-19|1652.07
#2021-03-22|1658.77
#2021-03-23|1637.51
#2021-03-24|1631.22
#2021-03-25|1648.31
#2021-03-26|1683.72
#2021-03-29|1703.06
#2021-03-30|1704.06
#2021-03-31|1708.28
#2021-04-01|1718.71
#2021-04-02|1722.36
#2021-04-05|1743.04
#2021-04-06|1739.31
#2021-04-07|1750.68
#2021-04-08|1759.34
#2021-04-09|1755.35
#2021-04-12|1762.10
#2021-04-13|1792.67
#2021-04-14|1849.70
#2021-04-15|1853.02
#2021-04-16|1863.71
#2021-04-19|1873.29
#2021-04-20|1893.99
#2021-04-21|1857.50
#2021-04-22|1879.21
#2021-04-23|1888.20
#2021-04-26|1917.53
#2021-04-27|1950.41
#2021-04-28|1915.56
#2021-04-29|1966.66
#2021-04-30|1923.17
#2021-05-03|1872.74
#2021-05-04|1899.84
#2021-05-05|1899.84
#2021-05-06|1957.50
#2021-05-07|1957.79
#2021-05-10|1990.51
#2021-05-11|1967.26
#2021-05-12|1894.71
#2021-05-13|1836.80
#2021-05-14|1840.09
#2021-05-17|1809.49
#2021-05-18|1870.99
#2021-05-19|1870.99
#2021-05-20|1855.43
#2021-05-21|1846.85
#2021-05-24|1827.61
#2021-05-25|1848.26
#2021-05-26|1805.34
#2021-05-27|1795.71
#2021-05-28|1814.95
#2021-05-31|1802.29
#2021-06-01|1812.13
#2021-06-02|1792.66
#2021-06-03|1786.35
#2021-06-04|1777.16
#2021-06-07|1772.05
#2021-06-08|1760.78
#2021-06-09|1729.57
#2021-06-10|1739.55
#2021-06-11|1807.69
#2021-06-14|1781.70
#2021-06-15|1772.98
#2021-06-16|1767.41
#2021-06-17|1762.83
#2021-06-18|1758.26
#2021-06-21|1737.78
#2021-06-22|1769.12
#2021-06-23|1757.79
#2021-06-24|1773.02
#2021-06-25|1797.77
#2021-06-28|1795.98
#2021-06-29|1792.07
#2021-06-30|1806.20
#2021-07-01|1788.42
#2021-07-02|1786.43
#2021-07-05|1808.02
#2021-07-06|1814.66
#2021-07-07|1797.14
#2021-07-08|1773.23
#2021-07-09|1741.07
#2021-07-12|1770.16
#2021-07-13|1775.88
#2021-07-14|1782.69
#2021-07-15|1793.09
#2021-07-16|1799.30
#2021-07-19|1771.48
#2021-07-20|1753.05
#2021-07-21|1750.29
#2021-07-22|1791.34
#2021-07-23|1811.07
#2021-07-26|1793.72
#2021-07-27|1824.23
#2021-07-28|1812.91
#2021-07-29|1815.34
#2021-07-30|1813.32
#2021-08-02|1816.08
#2021-08-03|1790.50
#2021-08-04|1809.55
#2021-08-05|1808.74
#2021-08-06|1798.90
#2021-08-09|1796.71
#2021-08-10|1792.78
#2021-08-11|1788.82
#2021-08-12|1796.88
#2021-08-13|1789.48
#2021-08-16|1789.48
#2021-08-17|1743.26
#2021-08-18|1764.30
#2021-08-19|1711.65
#2021-08-20|1691.32
#2021-08-23|1642.51
#2021-08-24|1672.61
#2021-08-25|1700.92
#2021-08-26|1678.54
#2021-08-27|1672.55
#2021-08-30|1689.67
#2021-08-31|1719.19
#2021-09-01|1691.52
#2021-09-02|1676.44
#2021-09-03|1707.44
#2021-09-06|1740.27
#2021-09-07|1768.91
#2021-09-08|1762.58
#2021-09-09|1748.32
#2021-09-10|1754.10
#2021-09-13|1780.86
#2021-09-14|1763.28
#2021-09-15|1754.38
#2021-09-16|1763.78
#2021-09-17|1739.58
#2021-09-20|1739.58
#2021-09-21|1739.58
#2021-09-22|1739.58
#2021-09-23|1746.92
#2021-09-24|1746.91
#2021-09-27|1761.56
#2021-09-28|1742.92
#2021-09-29|1737.12
#2021-09-30|1726.17
#2021-10-01|1693.99
#2021-10-04|1693.99
#2021-10-05|1672.59
#2021-10-06|1632.32
#2021-10-07|1641.53
#2021-10-08|1653.92
#2021-10-11|1653.92
#2021-10-12|1678.35
#2021-10-13|1712.30
#2021-10-14|1759.70
#2021-10-15|1766.38
#2021-10-18|1746.60
#2021-10-19|1767.00
#2021-10-20|1748.09
#2021-10-21|1714.17
#2021-10-22|1702.28
#2021-10-25|1735.91
#2021-10-26|1747.33
#2021-10-27|1717.91
#2021-10-28|1710.13
#2021-10-29|1695.31
#2021-11-01|1669.48
#2021-11-02|1673.40
#2021-11-03|1641.22
#2021-11-04|1638.22
#2021-11-05|1613.49
#2021-11-08|1602.28
#2021-11-09|1617.56
#2021-11-10|1554.94
#2021-11-11|1579.54
#2021-11-12|1627.27
#2021-11-15|1624.95
#2021-11-16|1622.74
#2021-11-17|1590.50
#2021-11-18|1599.03
#2021-11-19|1590.34
#2021-11-22|1598.92
#2021-11-23|1582.92
#2021-11-24|1591.00
#2021-11-25|1578.66
#2021-11-26|1547.88
#2021-11-29|1524.39
#2021-11-30|1500.81
#2021-12-01|1561.94
#2021-12-02|1572.62
#2021-12-03|1575.43
#2021-12-06|1578.61
#2021-12-07|1579.13
#2021-12-08|1612.37
#2021-12-09|1624.14
#2021-12-10|1589.35
#2021-12-13|1591.24
#2021-12-14|1565.33
#2021-12-15|1544.39
#2021-12-16|1556.59
#2021-12-17|1569.98
#2021-12-20|1508.50
#2021-12-21|1496.91
#2021-12-22|1488.28
#2021-12-23|1507.96
#2021-12-24|1507.22
#2021-12-27|1503.29
#2021-12-28|1516.24
#2021-12-29|1502.16
#2021-12-30|1482.70
#2021-12-31|1482.70
#2022-01-03|1479.58
#2022-01-04|1503.01
#2022-01-05|1509.48
#2022-01-06|1518.46
#2022-01-07|1552.80
#2022-01-10|1542.58
#2022-01-11|1542.30
#2022-01-12|1602.12
#2022-01-13|1597.97
#2022-01-14|1553.80
#2022-01-17|1524.26
#2022-01-18|1502.94
#2022-01-19|1470.01
#2022-01-20|1509.20
#2022-01-21|1489.48
#2022-01-24|1439.78
#2022-01-25|1387.46
#2022-01-26|1392.41
#2022-01-27|1313.70
#2022-01-28|1346.12
#2022-01-31|1346.12
#2022-02-01|1351.39
#2022-02-02|1351.39
#2022-02-03|1390.00
#2022-02-04|1418.31
#2022-02-07|1387.65
#2022-02-08|1375.48
#2022-02-09|1414.17
#2022-02-10|1444.88
#2022-02-11|1431.35
#2022-02-14|1408.15
#2022-02-15|1384.97
#2022-02-16|1427.22
#2022-02-17|1422.74
#2022-02-18|1424.67
#2022-02-21|1418.09
#2022-02-22|1385.53
#2022-02-23|1391.97
#2022-02-24|1339.16
#2022-02-25|1363.40
#2022-02-28|1390.11
#2022-03-01|1390.11
#2022-03-02|1392.80
#2022-03-03|1408.71
#2022-03-04|1381.93
#2022-03-07|1331.93
#2022-03-08|1283.22
#2022-03-09|1283.72
#2022-03-10|1317.69
#2022-03-11|1296.84
#2022-03-14|1275.23
#2022-03-15|1248.17
#2022-03-16|1269.19
#2022-03-17|1324.95
#2022-03-18|1353.17
#2022-03-21|1345.07
#2022-03-22|1356.76
#2022-03-23|1401.02
#2022-03-24|1407.84
#2022-03-25|1397.13
#2022-03-28|1382.73
#2022-03-29|1395.93
#2022-03-30|1395.03
#2022-03-31|1414.21
#2022-04-01|1393.13
#2022-04-04|1410.89
#2022-04-05|1422.25
#2022-04-06|1403.46
#2022-04-07|1378.72
#2022-04-08|1394.44
#2022-04-11|1366.47
#2022-04-12|1350.66
#2022-04-13|1382.27
#2022-04-14|1387.87
#2022-04-15|1369.39
#2022-04-18|1350.81
#2022-04-19|1368.35
#2022-04-20|1370.31
#2022-04-21|1380.02
#2022-04-22|1358.19
#2022-04-25|1320.54
#2022-04-26|1306.19
#2022-04-27|1270.77
#2022-04-28|1306.05
#2022-04-29|1340.96
#2022-05-02|1339.88
#2022-05-03|1326.61
#2022-05-04|1333.59
#2022-05-05|1333.59
#2022-05-06|1314.23
#2022-05-09|1279.52
#2022-05-10|1266.48
#2022-05-11|1277.22
#2022-05-12|1227.95
#2022-05-13|1266.97
#2022-05-16|1267.03
#2022-05-17|1301.15
#2022-05-18|1316.66
#2022-05-19|1296.05
#2022-05-20|1356.89
#2022-05-23|1360.92
#2022-05-24|1335.70
#2022-05-25|1339.76
#2022-05-26|1351.49
#2022-05-27|1376.21
#2022-05-30|1411.10
#2022-05-31|1433.34
#2022-06-01|1433.34
#2022-06-02|1401.24
#2022-06-03|1426.23
#2022-06-06|1426.23
#2022-06-07|1376.33
#2022-06-08|1389.54
#2022-06-09|1395.62
#2022-06-10|1367.28
#2022-06-13|1299.10
#2022-06-14|1289.02
#2022-06-15|1263.05
#2022-06-16|1292.75
#2022-06-17|1280.77
#2022-06-20|1243.68
#2022-06-21|1240.15
#2022-06-22|1191.69
#2022-06-23|1158.16
#2022-06-24|1180.72
#2022-06-27|1202.85
#2022-06-28|1231.58
#2022-06-29|1174.60
#2022-06-30|1141.29
#2022-07-01|1135.32
#2022-07-04|1117.23
#2022-07-05|1148.55
#2022-07-06|1104.22
#2022-07-07|1130.23
#2022-07-08|1144.21
#2022-07-11|1121.45
#2022-07-12|1084.79
#2022-07-13|1100.68
#2022-07-14|1105.96
#2022-07-15|1079.42
#2022-07-18|1101.83
#2022-07-19|1117.54
#2022-07-20|1138.72
#2022-07-21|1165.04
#2022-07-22|1154.28
#2022-07-25|1154.27
#2022-07-26|1168.37
#2022-07-27|1162.11
#2022-07-28|1220.03
#2022-07-29|1234.86
#2022-08-01|1242.75
#2022-08-02|1231.58
#2022-08-03|1231.35
#2022-08-04|1222.96
#2022-08-05|1275.41
#2022-08-08|1282.76
#2022-08-09|1302.85
#2022-08-10|1291.75
#2022-08-11|1331.13
#2022-08-12|1339.66
#2022-08-15|1343.69
#2022-08-16|1341.21
#2022-08-17|1330.75
#2022-08-18|1311.74
#2022-08-19|1289.97
#2022-08-22|1262.73
#2022-08-23|1243.87
#2022-08-24|1252.99
#2022-08-25|1268.99
#2022-08-26|1271.33
#2022-08-29|1236.10
#2022-08-30|1258.19
#2022-08-31|1292.24
#2022-09-01|1246.53
#2022-09-02|1220.56
#2022-09-05|1218.33
#2022-09-06|1232.81
#2022-09-07|1214.32
#2022-09-08|1229.48
#2022-09-09|1229.48
#2022-09-12|1229.48
#2022-09-13|1267.54
#2022-09-14|1240.90
#2022-09-15|1242.61
#2022-09-16|1214.40
#2022-09-19|1189.37
#2022-09-20|1201.86
#2022-09-21|1188.53
#2022-09-22|1177.73
#2022-09-23|1152.47
#2022-09-26|1076.50
#2022-09-27|1091.02
#2022-09-28|1040.64
#2022-09-29|1033.15
#2022-09-30|1022.86
#2022-10-03|1022.86
#2022-10-04|1063.68
#2022-10-05|1078.66
#2022-10-06|1114.05
#2022-10-07|1108.77
#2022-10-10|1108.77
#2022-10-11|1085.64
#2022-10-12|1104.72
#2022-10-13|1078.07
#2022-10-14|1103.68
#2022-10-17|1113.41
#2022-10-18|1157.73
#2022-10-19|1155.10
#2022-10-20|1127.35
#2022-10-21|1107.37
#2022-10-24|1117.42
#2022-10-25|1098.56
#2022-10-26|1104.50
#2022-10-27|1159.49
#2022-10-28|1152.52
#2022-10-31|1159.62
#2022-11-01|1215.97
#2022-11-02|1202.00
#2022-11-03|1201.64
#2022-11-04|1205.86
#2022-11-07|1257.57
#2022-11-08|1262.72
#2022-11-09|1319.49
#2022-11-10|1289.42
#2022-11-11|1393.48
#2022-11-14|1403.23
#2022-11-15|1406.78
#2022-11-16|1389.68
#2022-11-17|1358.77
#2022-11-18|1360.80
#2022-11-21|1328.63
#2022-11-22|1328.95
#2022-11-23|1348.84
#2022-11-24|1390.28
#2022-11-25|1402.74
#2022-11-28|1371.12
#2022-11-29|1386.80
#2022-11-30|1413.00
#2022-12-01|1428.43
#2022-12-02|1400.04
#2022-12-05|1392.48
#2022-12-06|1338.41
#2022-12-07|1336.89
#2022-12-08|1327.87
#2022-12-09|1307.86
#2022-12-12|1299.30
#2022-12-13|1298.66
#2022-12-14|1337.51
#2022-12-15|1315.42
#2022-12-16|1305.36
#2022-12-19|1299.20
#2022-12-20|1301.52
#2022-12-21|1303.01
#2022-12-22|1326.80
#2022-12-23|1291.59
#2022-12-26|1305.25
#2022-12-27|1326.49
#2022-12-28|1322.66
#2022-12-29|1293.40
#2022-12-30|1293.40
#2023-01-02|1286.91
#2023-01-03|1276.23
#2023-01-04|1281.76
#2023-01-05|1270.53
#2023-01-06|1296.76
#2023-01-09|1366.04
#2023-01-10|1369.66
#2023-01-11|1387.75
#2023-01-12|1391.63
#2023-01-13|1417.18
#2023-01-16|1431.63
#2023-01-17|1406.19
#2023-01-18|1393.52
#2023-01-19|1399.97
#2023-01-20|1411.62
#2023-01-23|1411.62
#2023-01-24|1411.62
#2023-01-25|1429.59
#2023-01-26|1485.97
#2023-01-27|1484.05
#2023-01-30|1475.12
#2023-01-31|1469.46
#2023-02-01|1479.69
#2023-02-02|1488.09
#2023-02-03|1475.90
#2023-02-06|1434.66
#2023-02-07|1455.55
#2023-02-08|1446.24
#2023-02-09|1475.35
#2023-02-10|1447.07
#2023-02-13|1436.30
#2023-02-14|1453.41
#2023-02-15|1458.35
#2023-02-16|1504.72
#2023-02-17|1470.25
#2023-02-20|1483.67
#2023-02-21|1516.00
#2023-02-22|1462.50
#2023-02-23|1468.97
#2023-02-24|1444.05
#2023-02-27|1423.96
#2023-02-28|1437.04
#2023-03-01|1437.04
#2023-03-02|1469.44
#2023-03-03|1517.22
#2023-03-06|1535.11
#2023-03-07|1551.99
#2023-03-08|1501.41
#2023-03-09|1475.98
#2023-03-10|1453.24
#2023-03-13|1508.18
#2023-03-14|1459.58
#2023-03-15|1513.89
#2023-03-16|1507.59
#2023-03-17|1482.28
#2023-03-20|1464.68
#2023-03-21|1476.93
#2023-03-22|1518.88
#2023-03-23|1567.29
#2023-03-24|1526.33
#2023-03-27|1534.35
#2023-03-28|1550.83
#2023-03-29|1575.05
#2023-03-30|1578.62
#2023-03-31|1636.04
#2023-04-03|1651.26
#2023-04-04|1621.17
#2023-04-05|1651.91
#2023-04-06|1618.79
#2023-04-07|1657.50
#2023-04-10|1754.52
#2023-04-11|1798.29
#2023-04-12|1733.75
#2023-04-13|1744.66
#2023-04-14|1807.01
#2023-04-17|1822.25
#2023-04-18|1824.85
#2023-04-19|1792.10
#2023-04-20|1781.88
#2023-04-21|1722.65
#2023-04-24|1704.54
#2023-04-25|1656.26
#2023-04-26|1623.55
#2023-04-27|1678.89
#2023-04-28|1665.15
#2023-05-01|1665.15
#2023-05-02|1682.61
#2023-05-03|1643.17
#2023-05-04|1664.08
#2023-05-05|1664.08
#2023-05-08|1635.95
#2023-05-09|1622.50
#2023-05-10|1586.78
#2023-05-11|1566.60
#2023-05-12|1545.55
#2023-05-15|1542.38
#2023-05-16|1551.56
#2023-05-17|1565.96
#2023-05-18|1577.89
#2023-05-19|1564.76
#2023-05-22|1599.96
#2023-05-23|1631.26
#2023-05-24|1619.44
#2023-05-25|1581.86
#2023-05-26|1568.95
#2023-05-29|1568.95
#2023-05-30|1568.27
#2023-05-31|1563.84
#2023-06-01|1569.38
#2023-06-02|1642.23
#2023-06-05|1660.48
#2023-06-06|1660.48
#2023-06-07|1711.79
#2023-06-08|1713.50
#2023-06-09|1748.67
#2023-06-12|1753.23
#2023-06-13|1784.27
#2023-06-14|1735.66
#2023-06-15|1738.24
#2023-06-16|1785.68
#2023-06-19|1788.51
#2023-06-20|1769.52
#2023-06-21|1730.78
#2023-06-22|1743.54
#2023-06-23|1710.13
#2023-06-26|1715.13
#2023-06-27|1714.84
#2023-06-28|1644.94
#2023-06-29|1630.03
#2023-06-30|1654.64
#2023-07-03|1748.58
#2023-07-04|1739.60
#2023-07-05|1769.18
#2023-07-06|1734.84
#2023-07-07|1746.93
#2023-07-10|1740.76
#2023-07-11|1772.01
#2023-07-12|1784.52
#2023-07-13|1844.11
#2023-07-14|1897.26
#2023-07-17|1926.32
#2023-07-18|2010.68
#2023-07-19|2023.78
#2023-07-20|2003.35
#2023-07-21|2071.64
#2023-07-24|2217.88
#2023-07-25|2319.46
#2023-07-26|2234.68
#2023-07-27|2031.88
#2023-07-28|2106.36
#2023-07-31|2193.49
#2023-08-01|2154.14
#2023-08-02|2039.78
#2023-08-03|2074.94
#2023-08-04|2044.67
#2023-08-07|1951.52
#2023-08-08|1975.80
#2023-08-09|2006.59
#2023-08-10|2014.89
#2023-08-11|1955.71
#2023-08-14|1911.98
#2023-08-15|1911.98
#2023-08-16|1818.49
#2023-08-17|1850.43
#2023-08-18|1824.80
#2023-08-21|1854.93
#2023-08-22|1901.67
#2023-08-23|1856.39
#2023-08-24|1940.16
#2023-08-25|1933.28
#2023-08-28|1969.22
#2023-08-29|1947.16
#2023-08-30|1962.41
#2023-08-31|1964.27
#2023-09-01|1912.53
#2023-09-04|1948.54
#2023-09-05|1939.28
#2023-09-06|1901.72
#2023-09-07|1848.33
#2023-09-08|1869.15
#2023-09-11|1836.61
#2023-09-12|1793.96
#2023-09-13|1746.13
#2023-09-14|1798.75
#2023-09-15|1851.01
#2023-09-18|1868.63
#2023-09-19|1834.61
#2023-09-20|1855.29
#2023-09-21|1794.88
#2023-09-22|1783.57
#2023-09-25|1714.51
#2023-09-26|1685.66
#2023-09-27|1687.19
#2023-09-28|1687.19
#2023-09-29|1687.19
#2023-10-02|1687.19
#2023-10-03|1687.19
#2023-10-04|1591.63
#2023-10-05|1614.50
#2023-10-06|1621.73
#2023-10-09|1621.73
#2023-10-10|1569.29
#2023-10-11|1648.08
#2023-10-12|1692.64
#2023-10-13|1654.25
#2023-10-16|1627.85
#2023-10-17|1631.15
#2023-10-18|1620.70
#2023-10-19|1556.37
#2023-10-20|1496.96
#2023-10-23|1484.45
#2023-10-24|1539.10
#2023-10-25|1455.19
#2023-10-26|1357.68
#2023-10-27|1383.25
#2023-10-30|1421.94
#2023-10-31|1367.35
#2023-11-01|1340.55
#2023-11-02|1428.45
#2023-11-03|1476.14
#2023-11-06|1740.28
#2023-11-07|1627.31
#2023-11-08|1563.59
#2023-11-09|1555.37
#2023-11-10|1504.10
#2023-11-13|1492.82
#2023-11-14|1540.43
#2023-11-15|1598.43
#2023-11-16|1586.39
#2023-11-17|1571.30
#2023-11-20|1614.02
#2023-11-21|1627.59
#2023-11-22|1607.28
#2023-11-23|1622.67
#2023-11-24|1606.66
#2023-11-27|1596.13
#2023-11-28|1628.20
#2023-11-29|1661.74
#2023-11-30|1673.20
#2023-12-01|1621.45
#2023-12-04|1622.74
#2023-12-05|1583.61
#2023-12-06|1568.85
#2023-12-07|1550.21
#2023-12-08|1613.34
#2023-12-11|1588.96
#2023-12-12|1590.99
#2023-12-13|1540.21
#2023-12-14|1597.35
#2023-12-15|1648.62
#2023-12-18|1680.15
#2023-12-19|1682.27
#2023-12-20|1709.28
#2023-12-21|1675.64
#2023-12-22|1653.66
#2023-12-25|1653.66
#2023-12-26|1641.12
#2023-12-27|1689.11
#2023-12-28|1719.03
#2023-12-29|1719.03
#2024-01-01|1719.03
#2024-01-02|1679.16
#2024-01-03|1626.28
#2024-01-04|1623.26
#2024-01-05|1639.14
#2024-01-08|1612.04
#2024-01-09|1599.23
#2024-01-10|1572.11
#2024-01-11|1582.77
#2024-01-12|1555.88
#2024-01-15|1531.51
#2024-01-16|1509.10
#2024-01-17|1437.31
#2024-01-18|1441.89
#2024-01-19|1417.77
#2024-01-22|1364.01
#2024-01-23|1380.31
#2024-01-24|1375.37
#2024-01-25|1362.61
#2024-01-26|1402.13
#2024-01-29|1416.18
#2024-01-30|1426.50
#2024-01-31|1412.92
#2024-02-01|1448.69
#2024-02-02|1495.01
#2024-02-05|1481.07
#2024-02-06|1462.10
#2024-02-07|1500.29
#2024-02-08|1530.18
#2024-02-09|1530.18
#2024-02-12|1530.18
#2024-02-13|1525.00
#2024-02-14|1506.56
#2024-02-15|1541.99
#2024-02-16|1565.25
#2024-02-19|1569.82
#2024-02-20|1571.26
#2024-02-21|1576.97
#2024-02-22|1563.59
#2024-02-23|1546.39
#2024-02-26|1544.79
#2024-02-27|1526.81
#2024-02-28|1535.41
#2024-02-29|1531.70
#2024-03-01|1531.70
#2024-03-04|1570.77
#2024-03-05|1542.23
#2024-03-06|1521.72
#2024-03-07|1535.64
#2024-03-08|1552.43
#2024-03-11|1554.36
#2024-03-12|1593.81
#2024-03-13|1583.82
#2024-03-14|1567.28
#2024-03-15|1528.68
#2024-03-18|1555.43
#2024-03-19|1533.41
#2024-03-20|1521.14
#2024-03-21|1552.60
#2024-03-22|1536.80
#2024-03-25|1543.51
#2024-03-26|1535.51
#2024-03-27|1533.28
#2024-03-28|1518.67
#2024-03-29|1505.95
#2024-04-01|1506.47
#2024-04-02|1475.16
#2024-04-03|1454.71
#2024-04-04|1474.54
#2024-04-05|1451.68
#2024-04-08|1453.09
#2024-04-09|1453.46
#2024-04-10|1453.46
#2024-04-11|1437.02
#2024-04-12|1402.96
#2024-04-15|1372.63
#2024-04-16|1334.89
#2024-04-17|1318.16
#2024-04-18|1374.11
#2024-04-19|1348.06
#2024-04-22|1373.29
#2024-04-23|1362.65
#2024-04-24|1395.65
#2024-04-25|1379.80
#2024-04-26|1380.97
#2024-04-29|1422.21
#2024-04-30|1408.12
#2024-05-01|1408.12
#2024-05-02|1396.29
#2024-05-03|1412.08
#2024-05-06|1412.08
#2024-05-07|1424.90
#2024-05-08|1429.45
#2024-05-09|1411.32
#2024-05-10|1408.03
#2024-05-13|1395.96
#2024-05-14|1406.35
#2024-05-15|1406.35
#2024-05-16|1450.08
#2024-05-17|1423.32
#2024-05-20|1432.61
#2024-05-21|1402.80
#2024-05-22|1402.65
#2024-05-23|1392.18
#2024-05-24|1363.48
#2024-05-27|1405.25
#2024-05-28|1390.87
#2024-05-29|1350.98
#2024-05-30|1326.01
#2024-05-31|1346.03
#2024-06-03|1354.04
#2024-06-04|1365.24
#2024-06-05|1389.48
#2024-06-06|1389.48
#2024-06-07|1421.78
#2024-06-10|1393.71
#2024-06-11|1416.10
#2024-06-12|1408.54
#2024-06-13|1407.66
#2024-06-14|1393.08
#2024-06-17|1364.76
#2024-06-18|1348.78
#2024-06-19|1364.65
#2024-06-20|1353.08
#2024-06-21|1333.56
#2024-06-24|1313.64
#2024-06-25|1310.30
#2024-06-26|1303.69
#2024-06-27|1305.16
#2024-06-28|1326.61
#2024-07-01|1344.40
#2024-07-02|1313.22
#2024-07-03|1330.26
#2024-07-04|1353.68
#2024-07-05|1353.63
#2024-07-08|1362.36
#2024-07-09|1350.83
#2024-07-10|1333.57
#2024-07-11|1367.22
#2024-07-12|1369.60
#2024-07-15|1350.63
#2024-07-16|1306.47
#2024-07-17|1289.74
#2024-07-18|1284.90
#2024-07-19|1296.18
#2024-07-22|1250.29
#2024-07-23|1232.09
#2024-07-24|1212.31
#2024-07-25|1218.62
#2024-07-26|1206.76
#2024-07-29|1222.88
#2024-07-30|1212.11
#2024-07-31|1205.77
#2024-08-01|1243.91
#2024-08-02|1208.06
#2024-08-05|1068.94
#2024-08-06|1139.75
#2024-08-07|1128.93
#2024-08-08|1099.00
#2024-08-09|1143.57
#2024-08-12|1147.22
#2024-08-13|1142.35
#2024-08-14|1175.75
#2024-08-15|1175.75
#2024-08-16|1181.94
#2024-08-19|1176.93
#2024-08-20|1190.78
#2024-08-21|1202.94
#2024-08-22|1228.49
#2024-08-23|1202.80
#2024-08-26|1222.42
#2024-08-27|1219.90
#2024-08-28|1181.74
#2024-08-29|1207.02
#2024-08-30|1204.16
#2024-09-02|1256.38
#2024-09-03|1247.31
#2024-09-04|1205.24
#2024-09-05|1194.92
#2024-09-06|1149.34
#2024-09-09|1128.31
#2024-09-10|1117.42
#2024-09-11|1158.67
#2024-09-12|1198.08
#2024-09-13|1237.26
#2024-09-16|1237.26
#2024-09-17|1237.26
#2024-09-18|1237.26
#2024-09-19|1250.26
#2024-09-20|1260.45
#2024-09-23|1278.02
#2024-09-24|1321.51
#2024-09-25|1313.66
#2024-09-26|1358.51
#2024-09-27|1378.69
#2024-09-30|1365.03
#2024-10-01|1365.03
#2024-10-02|1353.50
#2024-10-03|1353.50
#2024-10-04|1332.54
#2024-10-07|1358.18
#2024-10-08|1350.56
#2024-10-09|1350.56
#2024-10-10|1339.11
#2024-10-11|1318.77
#2024-10-14|1298.56
#2024-10-15|1265.89
#2024-10-16|1252.40
#2024-10-17|1234.51
#2024-10-18|1233.51
#2024-10-21|1238.99
#2024-10-22|1194.36
#2024-10-23|1224.42
#2024-10-24|1263.93
#2024-10-25|1270.31
#2024-10-28|1329.38
#2024-10-29|1365.43
#2024-10-30|1258.24
#2024-10-31|1246.18
#2024-11-01|1241.08
#2024-11-04|1295.01
#2024-11-05|1311.17
#2024-11-06|1239.90
#2024-11-07|1230.79
#2024-11-08|1214.97
#2024-11-11|1172.66
#2024-11-12|1158.71
#2024-11-13|1084.52
#2024-11-14|1088.37
#2024-11-15|1038.82
#2024-11-18|1061.34
#2024-11-19|1067.69
#2024-11-20|1075.82
#2024-11-21|1078.30
#2024-11-22|1079.25
#2024-11-25|1086.63
#2024-11-26|1089.26
#2024-11-27|1087.68
#2024-11-28|1119.55
#2024-11-29|1084.87
#2024-12-02|1121.06
#2024-12-03|1149.30
#2024-12-04|1150.74
#2024-12-05|1185.78
#2024-12-06|1148.67
#2024-12-09|1046.35
#2024-12-10|1097.28
#2024-12-11|1076.95
#2024-12-12|1085.42
#2024-12-13|1052.57
#2024-12-16|1042.84
#2024-12-17|1003.08
#2024-12-18|1009.31
#2024-12-19| 981.08
#2024-12-20| 948.71
#2024-12-23| 978.21
#2024-12-24| 971.36
#2024-12-25| 971.36
#2024-12-26| 962.34
#2024-12-27| 921.86
#2024-12-30| 919.29
#2024-12-31| 919.29
#2025-01-01| 919.29
#2025-01-02| 901.76
#2025-01-03| 937.52
#2025-01-06| 952.73
#2025-01-07| 963.89
#2025-01-08| 973.68
#2025-01-09| 980.58
#2025-01-10| 960.15
#2025-01-13| 936.66
#2025-01-14| 961.40
#2025-01-15| 953.05
#2025-01-16| 966.92
#2025-01-17| 967.40
#2025-01-20| 995.90
#2025-01-21| 958.43
#2025-01-22| 972.15
#2025-01-23| 951.19
#2025-01-24| 973.39
#2025-01-27| 973.39
#2025-01-28| 973.39
#2025-01-29| 973.39
#2025-01-30| 973.39
#2025-01-31| 950.08
#2025-02-03| 892.92
#2025-02-04| 890.01
#2025-02-05| 918.51
#2025-02-06| 917.65
#2025-02-07| 911.10
#2025-02-10| 911.30
#2025-02-11| 909.20
#2025-02-12| 903.76
#2025-02-13| 941.71
#2025-02-14| 939.98
#2025-02-17| 963.15
#2025-02-18| 959.10
#2025-02-19| 998.06
#2025-02-20|1011.47
#2025-02-21|1038.98
#2025-02-24|1051.50
#2025-02-25|1013.85
#2025-02-26|1035.75
#2025-02-27|1024.11
#2025-02-28| 965.77
#2025-03-03| 965.77
#2025-03-04| 933.82
#2025-03-05| 957.34
#2025-03-06| 979.48
#2025-03-07|1009.04
#2025-03-10|1017.26
#2025-03-11| 991.69
#2025-03-12|1053.49
#2025-03-13|1027.75
#2025-03-14|1017.23
#2025-03-17|1019.85
#2025-03-18|1011.73
#2025-03-19|1013.97
#2025-03-20|1031.69
#2025-03-21|1015.76
#2025-03-24| 984.26
#2025-03-25| 971.75
#2025-03-26| 985.68
#2025-03-27| 967.34
#2025-03-28| 929.73
#2025-03-31| 883.81
#2025-04-01| 884.22
#2025-04-02| 863.57
#2025-04-03| 854.64
#2025-04-04| 886.34
#2025-04-07| 811.95
#2025-04-08| 803.84
#2025-04-09| 782.05
#2025-04-10| 856.12
#2025-04-11| 851.45
#2025-04-14| 870.64
#2025-04-15| 876.34
#2025-04-16| 857.70
#2025-04-17| 867.82
#2025-04-18| 864.81
#2025-04-21| 862.14
#2025-04-22| 866.91
#2025-04-23| 895.64
#2025-04-24| 886.89
#2025-04-25| 891.02
#2025-04-28| 898.69
#2025-04-29| 905.90
#2025-04-30| 909.44
#2025-05-01| 909.44
#2025-05-02| 909.88
#2025-05-05| 909.88
#2025-05-06| 909.88
#2025-05-07| 913.86
#2025-05-08| 924.70
#2025-05-09| 914.28
#2025-05-12| 930.29
#2025-05-13| 902.62
#2025-05-14| 899.17
#2025-05-15| 903.03
#2025-05-16| 893.07
#2025-05-19| 879.58
#2025-05-20| 863.94
#2025-05-21| 865.84
#2025-05-22| 858.59
#2025-05-23| 846.60
#2025-05-26| 871.24
#2025-05-27| 854.99
#2025-05-28| 889.26
#2025-05-29| 901.18
#2025-05-30| 890.77
#2025-06-02| 882.50
#2025-06-03| 882.50
#2025-06-04| 905.38
#2025-06-05| 934.42
#2025-06-06| 934.42
#2025-06-09| 933.34
#2025-06-10| 938.78
#2025-06-11| 944.29
#2025-06-12| 962.37
#2025-06-13| 942.14
#2025-06-16| 935.99
#2025-06-17| 946.03
#2025-06-18| 944.58
#2025-06-19| 945.97
#2025-06-20| 966.26
#2025-06-23| 935.21
#2025-06-24| 987.51
#2025-06-25| 989.31
#2025-06-26| 994.09
#2025-06-27| 982.14
#2025-06-30| 982.13
#2025-07-01| 994.50
#2025-07-02|1011.30
#2025-07-03|1060.90
#2025-07-04|1049.22
#2025-07-07|1036.72
#2025-07-08|1043.81
#2025-07-09|1034.38
#2025-07-10|1046.76
#2025-07-11|1070.28
#2025-07-14|1062.34
#2025-07-15|1063.39
#2025-07-16|1034.91
#2025-07-17|1033.55
#2025-07-18|1058.00
#2025-07-21|1093.72
#2025-07-22|1078.36
#2025-07-23|1098.52
#2025-07-24|1109.89
#2025-07-25|1097.87
#2025-07-28|1090.94
#2025-07-29|1068.94
#2025-07-30|1083.13
#2025-07-31|1058.80
#2025-08-01| 993.09
#2025-08-04|1003.94
#2025-08-05|1033.83
#2025-08-06|1037.80
#2025-08-07|1053.58
#2025-08-08|1039.19
#2025-08-11|1072.61
#2025-08-12|1065.30
#2025-08-13|1082.61
#2025-08-14|1091.59
#2025-08-15|1091.59
#2025-08-18|1059.92
#2025-08-19|1052.26
#2025-08-20|1036.32
#2025-08-21|1041.26
#2025-08-22|1039.40
#2025-08-25|1067.98
#2025-08-26|1047.12
#2025-08-27|1041.38
#2025-08-28|1025.09
#2025-08-29|1012.92
#2025-09-01| 991.06
#2025-09-02| 993.96
#2025-09-03|1007.08
#2025-09-04|1014.57
#2025-09-05|1010.31
#2025-09-08|1015.33
#2025-09-09|1026.41
#2025-09-10|1028.79
#2025-09-11|1026.61
#2025-09-12|1068.47
#2025-09-15|1076.81
#2025-09-16|1077.84
#2025-09-17|1079.28
#2025-09-18|1075.93
#2025-09-19|1058.48
#2025-09-22|1057.59
#2025-09-23|1054.98
#2025-09-24|1039.66
#2025-09-25|1050.87
#2025-09-26|1011.90
#2025-09-29|1028.68
#2025-09-30|1020.86
#2025-10-01|1024.41
#2025-10-02|1027.40
#2025-10-03|1027.40
#2025-10-06|1027.40
#2025-10-07|1027.40
#2025-10-08|1027.40
#2025-10-09|1027.40
#2025-10-10|1005.27
#2025-10-13|1054.17
#2025-10-14|1104.77
#2025-10-15|1125.09
#2025-10-16|1158.82
#2025-10-17|1183.68
#2025-10-20|1195.08
#2025-10-21|1185.83
#2025-10-22|1223.24
#2025-10-23|1196.83
#2025-10-24|1270.28
#2025-10-27|1278.25
#2025-10-28|1277.44
#2025-10-29|1288.57
#2025-10-30|1238.18
#2025-10-31|1217.42
#2025-11-03|1237.58
#2025-11-04|1220.65
#2025-11-05|1180.07
#2025-11-06|1180.45
#2025-11-07|1142.36
#2025-11-10|1168.34
#2025-11-11|1169.27
#2025-11-12|1208.70
#2025-11-13|1239.02
#2025-11-14|1201.11
#2025-11-17|1186.53
#2025-11-18|1142.86
#2025-11-19|1144.68
#2025-11-20|1161.59
#2025-11-21|1115.72
#2025-11-24|1083.02
#2025-11-25|1099.17
#2025-11-26|1163.64
#2025-11-27|1188.69
#2025-11-28|1191.72
#2025-12-01|1215.08
#2025-12-02|1213.14
#2025-12-03|1210.72
#2025-12-04|1191.33
#2025-12-05|1219.09
#2025-12-08|1285.86
#2025-12-09|1296.83
#2025-12-10|1290.23
#2025-12-11|1279.91
#2025-12-12|1291.54
#2025-12-15|1304.06
#2025-12-16|1218.33
#2025-12-17|1230.77
#2025-12-18|1179.47
#2025-12-19|1179.81
#2025-12-22|1203.49
#2025-12-23|1193.78
#2025-12-24|1224.52
#2025-12-25|1224.52
#2025-12-26|1216.27
#2025-12-29|1250.46
#2025-12-30|1198.85
#2025-12-31|1198.85
#2026-01-01|1198.85
#2026-01-02|1171.85
#2026-01-05|1193.17
#2026-01-06|1186.76
#2026-01-07|1188.34
#2026-01-08|1165.40
#2026-01-09|1153.69
#2026-01-12|1189.85
#2026-01-13|1267.50
#2026-01-14|1237.42
#2026-01-15|1287.54
#2026-01-16|1267.74
#2026-01-19|1306.42
#2026-01-20|1333.28
#2026-01-21|1333.30
#2026-01-22|1371.88
#2026-01-23|1387.63
#2026-01-26|1503.50
#2026-01-27|1513.59
#2026-01-28|1630.80
#2026-01-29|1642.06
#2026-01-30|1578.57
#2026-02-02|1478.94
#2026-02-03|1560.20
#2026-02-04|1606.48
#2026-02-05|1530.54
#2026-02-06|1480.74
#2026-02-09|1540.76
#2026-02-10|1534.37
#2026-02-11|1530.91
#2026-02-12|1586.84
#2026-02-13|1542.13
#2026-02-16|1542.13
#2026-02-17|1542.13
#2026-02-18|1542.13
#2026-02-19|1613.78
#2026-02-20|1614.56
#2026-02-23|1609.66
#2026-02-24|1661.03
#2026-02-25|1741.79
#2026-02-26|1758.93
#2026-02-27|1760.58
#2026-03-02|1760.58
#2026-03-03|1601.99
#2026-03-04|1333.37
#2026-03-05|1486.57
#2026-03-06|1538.30
#2026-03-09|1433.32
#2026-03-10|1485.53
#2026-03-11|1496.86
#2026-03-12|1483.81
#2026-03-13|1421.82
#2026-03-16|1393.78
#2026-03-17|1424.62
#2026-03-18|1484.24
#2026-03-19|1425.28
#2026-03-20|1437.15
#2026-03-23|1338.86
#2026-03-24|1415.46
#2026-03-25|1446.92
#2026-03-26|1420.27
#2026-03-27|1422.80
#2026-03-30|1406.72
#2026-03-31|1341.96
#2026-04-01|1442.04
#2026-04-02|1389.44