Table Data - NASDAQ Korea Large Cap Net Total Return Index
| Title | NASDAQ Korea Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQKRLCN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQKRLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 198.50 |
| 2001-04-02 | 192.75 |
| 2001-04-03 | 187.72 |
| 2001-04-04 | 180.60 |
| 2001-04-05 | 180.60 |
| 2001-04-06 | 189.94 |
| 2001-04-09 | 186.77 |
| 2001-04-10 | 184.63 |
| 2001-04-11 | 193.06 |
| 2001-04-12 | 197.31 |
| 2001-04-13 | . |
| 2001-04-16 | 191.97 |
| 2001-04-17 | 195.51 |
| 2001-04-18 | 207.87 |
| 2001-04-19 | 221.79 |
| 2001-04-20 | 215.71 |
| 2001-04-23 | 216.90 |
| 2001-04-24 | 215.38 |
| 2001-04-25 | 220.46 |
| 2001-04-26 | 217.46 |
| 2001-04-27 | 213.66 |
| 2001-04-30 | 224.56 |
| 2001-05-01 | 224.56 |
| 2001-05-02 | 229.67 |
| 2001-05-03 | 231.42 |
| 2001-05-04 | 231.62 |
| 2001-05-07 | 234.53 |
| 2001-05-08 | 230.80 |
| 2001-05-09 | 226.16 |
| 2001-05-10 | 226.09 |
| 2001-05-11 | 227.68 |
| 2001-05-14 | 227.69 |
| 2001-05-15 | 225.29 |
| 2001-05-16 | 220.31 |
| 2001-05-17 | 231.27 |
| 2001-05-18 | 231.94 |
| 2001-05-21 | 238.58 |
| 2001-05-22 | 238.02 |
| 2001-05-23 | 241.14 |
| 2001-05-24 | 239.14 |
| 2001-05-25 | 239.37 |
| 2001-05-28 | . |
| 2001-05-29 | 243.61 |
| 2001-05-30 | 241.14 |
| 2001-05-31 | 234.27 |
| 2001-06-01 | 231.88 |
| 2001-06-04 | 233.34 |
| 2001-06-05 | 228.05 |
| 2001-06-06 | 228.23 |
| 2001-06-07 | 229.65 |
| 2001-06-08 | 237.54 |
| 2001-06-11 | 230.20 |
| 2001-06-12 | 229.26 |
| 2001-06-13 | 230.83 |
| 2001-06-14 | 229.31 |
| 2001-06-15 | 230.98 |
| 2001-06-18 | 225.54 |
| 2001-06-19 | 224.21 |
| 2001-06-20 | 219.86 |
| 2001-06-21 | 218.32 |
| 2001-06-22 | 219.30 |
| 2001-06-25 | 218.20 |
| 2001-06-26 | 215.53 |
| 2001-06-27 | 213.92 |
| 2001-06-28 | 212.52 |
| 2001-06-29 | 218.46 |
| 2001-07-02 | 219.38 |
| 2001-07-03 | 219.94 |
| 2001-07-04 | . |
| 2001-07-05 | 219.31 |
| 2001-07-06 | 212.52 |
| 2001-07-09 | 206.24 |
| 2001-07-10 | 204.89 |
| 2001-07-11 | 202.53 |
| 2001-07-12 | 205.24 |
| 2001-07-13 | 200.18 |
| 2001-07-16 | 199.82 |
| 2001-07-17 | 199.51 |
| 2001-07-18 | 197.93 |
| 2001-07-19 | 202.50 |
| 2001-07-20 | 199.67 |
| 2001-07-23 | 195.53 |
| 2001-07-24 | 195.78 |
| 2001-07-25 | 195.51 |
| 2001-07-26 | 198.76 |
| 2001-07-27 | 202.28 |
| 2001-07-30 | 198.73 |
| 2001-07-31 | 202.91 |
| 2001-08-01 | 210.91 |
| 2001-08-02 | 214.01 |
| 2001-08-03 | 214.05 |
| 2001-08-06 | 213.71 |
| 2001-08-07 | 211.64 |
| 2001-08-08 | 211.33 |
| 2001-08-09 | 203.87 |
| 2001-08-10 | 207.66 |
| 2001-08-13 | 209.15 |
| 2001-08-14 | 214.24 |
| 2001-08-15 | 214.24 |
| 2001-08-16 | 216.86 |
| 2001-08-17 | 215.72 |
| 2001-08-20 | 210.32 |
| 2001-08-21 | 210.92 |
| 2001-08-22 | 214.14 |
| 2001-08-23 | 212.41 |
| 2001-08-24 | 212.79 |
| 2001-08-27 | 217.47 |
| 2001-08-28 | 216.17 |
| 2001-08-29 | 213.65 |
| 2001-08-30 | 212.37 |
| 2001-08-31 | 207.07 |
| 2001-09-03 | . |
| 2001-09-04 | 212.14 |
| 2001-09-05 | 208.85 |
| 2001-09-06 | 207.66 |
| 2001-09-07 | 207.18 |
| 2001-09-10 | 204.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 176.00 |
| 2001-09-18 | 180.15 |
| 2001-09-19 | 180.14 |
| 2001-09-20 | 177.13 |
| 2001-09-21 | 172.79 |
| 2001-09-24 | 175.61 |
| 2001-09-25 | 171.32 |
| 2001-09-26 | 171.91 |
| 2001-09-27 | 170.50 |
| 2001-09-28 | 171.68 |
| 2001-10-01 | 171.68 |
| 2001-10-02 | 170.80 |
| 2001-10-03 | 170.51 |
| 2001-10-04 | 179.16 |
| 2001-10-05 | 180.06 |
| 2001-10-08 | 177.89 |
| 2001-10-09 | 183.26 |
| 2001-10-10 | 182.28 |
| 2001-10-11 | 188.35 |
| 2001-10-12 | 188.31 |
| 2001-10-15 | 186.88 |
| 2001-10-16 | 189.40 |
| 2001-10-17 | 191.22 |
| 2001-10-18 | 190.20 |
| 2001-10-19 | 191.96 |
| 2001-10-22 | 191.52 |
| 2001-10-23 | 192.61 |
| 2001-10-24 | 199.33 |
| 2001-10-25 | 199.52 |
| 2001-10-26 | 200.32 |
| 2001-10-29 | 203.12 |
| 2001-10-30 | 196.80 |
| 2001-10-31 | 198.59 |
| 2001-11-01 | 200.09 |
| 2001-11-02 | 202.83 |
| 2001-11-05 | 206.32 |
| 2001-11-06 | 208.35 |
| 2001-11-07 | 207.77 |
| 2001-11-08 | 212.56 |
| 2001-11-09 | 220.00 |
| 2001-11-12 | 221.40 |
| 2001-11-13 | 223.12 |
| 2001-11-14 | 230.84 |
| 2001-11-15 | 231.19 |
| 2001-11-16 | 232.92 |
| 2001-11-19 | 239.47 |
| 2001-11-20 | 234.94 |
| 2001-11-21 | 234.34 |
| 2001-11-22 | . |
| 2001-11-23 | 248.22 |
| 2001-11-26 | 260.20 |
| 2001-11-27 | 256.90 |
| 2001-11-28 | 241.08 |
| 2001-11-29 | 237.41 |
| 2001-11-30 | 243.06 |
| 2001-12-03 | 244.25 |
| 2001-12-04 | 243.46 |
| 2001-12-05 | 262.46 |
| 2001-12-06 | 259.92 |
| 2001-12-07 | 267.10 |
| 2001-12-10 | 248.75 |
| 2001-12-11 | 251.11 |
| 2001-12-12 | 257.35 |
| 2001-12-13 | 254.67 |
| 2001-12-14 | 246.84 |
| 2001-12-17 | 240.23 |
| 2001-12-18 | 241.08 |
| 2001-12-19 | 242.37 |
| 2001-12-20 | 246.83 |
| 2001-12-21 | 237.54 |
| 2001-12-24 | 238.22 |
| 2001-12-25 | . |
| 2001-12-26 | 238.82 |
| 2001-12-27 | 245.45 |
| 2001-12-28 | 256.10 |
| 2001-12-31 | 257.94 |
| 2002-01-01 | . |
| 2002-01-02 | 270.16 |
| 2002-01-03 | 272.25 |
| 2002-01-04 | 281.28 |
| 2002-01-07 | 282.16 |
| 2002-01-08 | 273.44 |
| 2002-01-09 | 278.19 |
| 2002-01-10 | 265.47 |
| 2002-01-11 | 266.16 |
| 2002-01-14 | 274.76 |
| 2002-01-15 | 263.39 |
| 2002-01-16 | 261.36 |
| 2002-01-17 | 261.61 |
| 2002-01-18 | 260.43 |
| 2002-01-21 | . |
| 2002-01-22 | 262.34 |
| 2002-01-23 | 267.90 |
| 2002-01-24 | 272.61 |
| 2002-01-25 | 280.29 |
| 2002-01-28 | 280.25 |
| 2002-01-29 | 279.15 |
| 2002-01-30 | 270.85 |
| 2002-01-31 | 268.64 |
| 2002-02-01 | 267.62 |
| 2002-02-04 | 265.16 |
| 2002-02-05 | 269.52 |
| 2002-02-06 | 268.06 |
| 2002-02-07 | 262.88 |
| 2002-02-08 | 266.03 |
| 2002-02-11 | 265.08 |
| 2002-02-12 | 265.08 |
| 2002-02-13 | 265.08 |
| 2002-02-14 | 292.37 |
| 2002-02-15 | 285.60 |
| 2002-02-18 | . |
| 2002-02-19 | 282.88 |
| 2002-02-20 | 281.20 |
| 2002-02-21 | 285.88 |
| 2002-02-22 | 287.42 |
| 2002-02-25 | 287.47 |
| 2002-02-26 | 289.87 |
| 2002-02-27 | 295.58 |
| 2002-02-28 | 295.56 |
| 2002-03-01 | 295.55 |
| 2002-03-04 | 302.81 |
| 2002-03-05 | 306.82 |
| 2002-03-06 | 306.18 |
| 2002-03-07 | 300.65 |
| 2002-03-08 | 299.01 |
| 2002-03-11 | 298.20 |
| 2002-03-12 | 304.48 |
| 2002-03-13 | 303.62 |
| 2002-03-14 | 304.10 |
| 2002-03-15 | 302.55 |
| 2002-03-18 | 306.16 |
| 2002-03-19 | 313.67 |
| 2002-03-20 | 313.64 |
| 2002-03-21 | 312.72 |
| 2002-03-22 | 317.29 |
| 2002-03-25 | 308.89 |
| 2002-03-26 | 312.62 |
| 2002-03-27 | 321.86 |
| 2002-03-28 | 317.42 |
| 2002-03-29 | . |
| 2002-04-01 | 313.33 |
| 2002-04-02 | 324.71 |
| 2002-04-03 | 329.04 |
| 2002-04-04 | 326.85 |
| 2002-04-05 | 326.57 |
| 2002-04-08 | 318.58 |
| 2002-04-09 | 314.59 |
| 2002-04-10 | 303.87 |
| 2002-04-11 | 306.51 |
| 2002-04-12 | 313.36 |
| 2002-04-15 | 322.50 |
| 2002-04-16 | 324.73 |
| 2002-04-17 | 337.99 |
| 2002-04-18 | 341.03 |
| 2002-04-19 | 334.69 |
| 2002-04-22 | 335.82 |
| 2002-04-23 | 341.47 |
| 2002-04-24 | 340.46 |
| 2002-04-25 | 326.62 |
| 2002-04-26 | 324.28 |
| 2002-04-29 | 314.00 |
| 2002-04-30 | 317.62 |
| 2002-05-01 | 317.62 |
| 2002-05-02 | 322.02 |
| 2002-05-03 | 321.69 |
| 2002-05-06 | 308.30 |
| 2002-05-07 | 309.16 |
| 2002-05-08 | 315.26 |
| 2002-05-09 | 312.93 |
| 2002-05-10 | 304.22 |
| 2002-05-13 | 306.80 |
| 2002-05-14 | 313.49 |
| 2002-05-15 | 324.69 |
| 2002-05-16 | 325.69 |
| 2002-05-17 | 333.83 |
| 2002-05-20 | 332.29 |
| 2002-05-21 | 320.93 |
| 2002-05-22 | 334.59 |
| 2002-05-23 | 327.96 |
| 2002-05-24 | 332.61 |
| 2002-05-27 | . |
| 2002-05-28 | 333.50 |
| 2002-05-29 | 330.47 |
| 2002-05-30 | 324.35 |
| 2002-05-31 | 317.03 |
| 2002-06-03 | 321.57 |
| 2002-06-04 | 323.48 |
| 2002-06-05 | 322.09 |
| 2002-06-06 | 322.09 |
| 2002-06-07 | 315.83 |
| 2002-06-10 | 320.47 |
| 2002-06-11 | 322.46 |
| 2002-06-12 | 321.93 |
| 2002-06-13 | 321.93 |
| 2002-06-14 | 322.28 |
| 2002-06-17 | 317.84 |
| 2002-06-18 | 317.77 |
| 2002-06-19 | 307.27 |
| 2002-06-20 | 307.43 |
| 2002-06-21 | 309.00 |
| 2002-06-24 | 307.60 |
| 2002-06-25 | 304.82 |
| 2002-06-26 | 286.95 |
| 2002-06-27 | 290.87 |
| 2002-06-28 | 302.13 |
| 2002-07-01 | 302.57 |
| 2002-07-02 | 302.94 |
| 2002-07-03 | 304.99 |
| 2002-07-04 | . |
| 2002-07-05 | 319.68 |
| 2002-07-08 | 321.28 |
| 2002-07-09 | 330.58 |
| 2002-07-10 | 326.46 |
| 2002-07-11 | 313.12 |
| 2002-07-12 | 325.07 |
| 2002-07-15 | 322.85 |
| 2002-07-16 | 320.10 |
| 2002-07-17 | 320.10 |
| 2002-07-18 | 320.86 |
| 2002-07-19 | 313.81 |
| 2002-07-22 | 302.82 |
| 2002-07-23 | 309.57 |
| 2002-07-24 | 299.38 |
| 2002-07-25 | 299.98 |
| 2002-07-26 | 283.56 |
| 2002-07-29 | 283.00 |
| 2002-07-30 | 295.32 |
| 2002-07-31 | 294.51 |
| 2002-08-01 | 291.25 |
| 2002-08-02 | 287.20 |
| 2002-08-05 | 273.21 |
| 2002-08-06 | 271.13 |
| 2002-08-07 | 274.59 |
| 2002-08-08 | 276.18 |
| 2002-08-09 | 280.44 |
| 2002-08-12 | 281.87 |
| 2002-08-13 | 288.05 |
| 2002-08-14 | 292.04 |
| 2002-08-15 | 292.04 |
| 2002-08-16 | 295.33 |
| 2002-08-19 | 294.44 |
| 2002-08-20 | 303.32 |
| 2002-08-21 | 307.55 |
| 2002-08-22 | 307.11 |
| 2002-08-23 | 302.16 |
| 2002-08-26 | 298.01 |
| 2002-08-27 | 294.26 |
| 2002-08-28 | 293.54 |
| 2002-08-29 | 294.64 |
| 2002-08-30 | 299.37 |
| 2002-09-02 | . |
| 2002-09-03 | 300.92 |
| 2002-09-04 | 294.36 |
| 2002-09-05 | 293.79 |
| 2002-09-06 | 289.00 |
| 2002-09-09 | 286.55 |
| 2002-09-10 | 293.22 |
| 2002-09-11 | 296.93 |
| 2002-09-12 | 302.97 |
| 2002-09-13 | 292.84 |
| 2002-09-16 | 283.10 |
| 2002-09-17 | 293.48 |
| 2002-09-18 | 286.22 |
| 2002-09-19 | 287.02 |
| 2002-09-20 | 287.02 |
| 2002-09-23 | 274.51 |
| 2002-09-24 | 271.76 |
| 2002-09-25 | 265.96 |
| 2002-09-26 | 268.38 |
| 2002-09-27 | 268.76 |
| 2002-09-30 | 263.36 |
| 2002-10-01 | 264.71 |
| 2002-10-02 | 262.54 |
| 2002-10-03 | 262.54 |
| 2002-10-04 | 263.29 |
| 2002-10-07 | 252.12 |
| 2002-10-08 | 254.37 |
| 2002-10-09 | 249.22 |
| 2002-10-10 | 232.43 |
| 2002-10-11 | 233.85 |
| 2002-10-14 | 244.82 |
| 2002-10-15 | 249.72 |
| 2002-10-16 | 257.08 |
| 2002-10-17 | 260.95 |
| 2002-10-18 | 269.89 |
| 2002-10-21 | 262.62 |
| 2002-10-22 | 256.83 |
| 2002-10-23 | 266.49 |
| 2002-10-24 | 265.90 |
| 2002-10-25 | 266.86 |
| 2002-10-28 | 276.72 |
| 2002-10-29 | 275.08 |
| 2002-10-30 | 267.04 |
| 2002-10-31 | 271.05 |
| 2002-11-01 | 264.44 |
| 2002-11-04 | 277.22 |
| 2002-11-05 | 274.16 |
| 2002-11-06 | 281.49 |
| 2002-11-07 | 282.44 |
| 2002-11-08 | 281.98 |
| 2002-11-11 | 275.79 |
| 2002-11-12 | 272.74 |
| 2002-11-13 | 273.87 |
| 2002-11-14 | 269.89 |
| 2002-11-15 | 281.08 |
| 2002-11-18 | 278.14 |
| 2002-11-19 | 280.31 |
| 2002-11-20 | 282.76 |
| 2002-11-21 | 286.92 |
| 2002-11-22 | 288.49 |
| 2002-11-25 | 293.88 |
| 2002-11-26 | 293.23 |
| 2002-11-27 | 294.74 |
| 2002-11-28 | . |
| 2002-11-29 | 302.61 |
| 2002-12-02 | 301.68 |
| 2002-12-03 | 304.77 |
| 2002-12-04 | 295.01 |
| 2002-12-05 | 295.52 |
| 2002-12-06 | 294.87 |
| 2002-12-09 | 293.51 |
| 2002-12-10 | 289.00 |
| 2002-12-11 | 288.45 |
| 2002-12-12 | 294.99 |
| 2002-12-13 | 293.14 |
| 2002-12-16 | 288.15 |
| 2002-12-17 | 295.78 |
| 2002-12-18 | 296.78 |
| 2002-12-19 | 296.78 |
| 2002-12-20 | 297.00 |
| 2002-12-23 | 290.38 |
| 2002-12-24 | 285.38 |
| 2002-12-25 | . |
| 2002-12-26 | 283.34 |
| 2002-12-27 | 283.34 |
| 2002-12-30 | 269.99 |
| 2002-12-31 | 272.51 |
| 2003-01-01 | . |
| 2003-01-02 | 274.05 |
| 2003-01-03 | 285.98 |
| 2003-01-06 | 291.28 |
| 2003-01-07 | 284.99 |
| 2003-01-08 | 284.36 |
| 2003-01-09 | 276.33 |
| 2003-01-10 | 276.42 |
| 2003-01-13 | 285.69 |
| 2003-01-14 | 287.14 |
| 2003-01-15 | 285.63 |
| 2003-01-16 | 285.30 |
| 2003-01-17 | 279.59 |
| 2003-01-20 | . |
| 2003-01-21 | 277.00 |
| 2003-01-22 | 272.94 |
| 2003-01-23 | 274.71 |
| 2003-01-24 | 269.10 |
| 2003-01-27 | 262.19 |
| 2003-01-28 | 265.12 |
| 2003-01-29 | 257.86 |
| 2003-01-30 | 260.97 |
| 2003-01-31 | 262.35 |
| 2003-02-03 | 262.74 |
| 2003-02-04 | 264.01 |
| 2003-02-05 | 262.66 |
| 2003-02-06 | 256.49 |
| 2003-02-07 | 248.78 |
| 2003-02-10 | 246.69 |
| 2003-02-11 | 243.29 |
| 2003-02-12 | 249.92 |
| 2003-02-13 | 243.88 |
| 2003-02-14 | 243.53 |
| 2003-02-17 | . |
| 2003-02-18 | 257.70 |
| 2003-02-19 | 256.99 |
| 2003-02-20 | 259.53 |
| 2003-02-21 | 259.76 |
| 2003-02-24 | 265.22 |
| 2003-02-25 | 255.34 |
| 2003-02-26 | 253.19 |
| 2003-02-27 | 250.21 |
| 2003-02-28 | 245.28 |
| 2003-03-03 | 253.23 |
| 2003-03-04 | 247.53 |
| 2003-03-05 | 239.16 |
| 2003-03-06 | 235.22 |
| 2003-03-07 | 231.10 |
| 2003-03-10 | 228.19 |
| 2003-03-11 | 225.69 |
| 2003-03-12 | 222.11 |
| 2003-03-13 | 222.40 |
| 2003-03-14 | 226.60 |
| 2003-03-17 | 216.66 |
| 2003-03-18 | 224.40 |
| 2003-03-19 | 225.51 |
| 2003-03-20 | 238.73 |
| 2003-03-21 | 240.39 |
| 2003-03-24 | 236.54 |
| 2003-03-25 | 231.08 |
| 2003-03-26 | 231.18 |
| 2003-03-27 | 227.64 |
| 2003-03-28 | 229.27 |
| 2003-03-31 | 220.06 |
| 2003-04-01 | 220.36 |
| 2003-04-02 | 221.30 |
| 2003-04-03 | 221.86 |
| 2003-04-04 | 226.61 |
| 2003-04-07 | 236.79 |
| 2003-04-08 | 237.94 |
| 2003-04-09 | 230.25 |
| 2003-04-10 | 237.35 |
| 2003-04-11 | 238.86 |
| 2003-04-14 | 244.86 |
| 2003-04-15 | 251.88 |
| 2003-04-16 | 259.33 |
| 2003-04-17 | 256.63 |
| 2003-04-18 | . |
| 2003-04-21 | 258.39 |
| 2003-04-22 | 248.70 |
| 2003-04-23 | 247.75 |
| 2003-04-24 | 243.29 |
| 2003-04-25 | 232.13 |
| 2003-04-28 | 235.91 |
| 2003-04-29 | 249.19 |
| 2003-04-30 | 251.55 |
| 2003-05-01 | 251.50 |
| 2003-05-02 | 250.42 |
| 2003-05-05 | 250.46 |
| 2003-05-06 | 254.83 |
| 2003-05-07 | 262.24 |
| 2003-05-08 | 262.24 |
| 2003-05-09 | 260.44 |
| 2003-05-12 | 266.63 |
| 2003-05-13 | 258.25 |
| 2003-05-14 | 255.29 |
| 2003-05-15 | 259.83 |
| 2003-05-16 | 254.85 |
| 2003-05-19 | 250.97 |
| 2003-05-20 | 251.97 |
| 2003-05-21 | 252.00 |
| 2003-05-22 | 249.02 |
| 2003-05-23 | 255.67 |
| 2003-05-26 | . |
| 2003-05-27 | 255.14 |
| 2003-05-28 | 261.09 |
| 2003-05-29 | 262.35 |
| 2003-05-30 | 263.65 |
| 2003-06-02 | 271.14 |
| 2003-06-03 | 266.32 |
| 2003-06-04 | 268.48 |
| 2003-06-05 | 270.56 |
| 2003-06-06 | 270.56 |
| 2003-06-09 | 276.39 |
| 2003-06-10 | 275.96 |
| 2003-06-11 | 276.59 |
| 2003-06-12 | 279.48 |
| 2003-06-13 | 282.16 |
| 2003-06-16 | 278.06 |
| 2003-06-17 | 287.02 |
| 2003-06-18 | 287.56 |
| 2003-06-19 | 292.20 |
| 2003-06-20 | 291.92 |
| 2003-06-23 | 286.50 |
| 2003-06-24 | 280.97 |
| 2003-06-25 | 286.95 |
| 2003-06-26 | 289.39 |
| 2003-06-27 | 287.61 |
| 2003-06-30 | 283.50 |
| 2003-07-01 | 287.28 |
| 2003-07-02 | 293.07 |
| 2003-07-03 | 296.47 |
| 2003-07-04 | . |
| 2003-07-07 | 303.03 |
| 2003-07-08 | 307.71 |
| 2003-07-09 | 307.15 |
| 2003-07-10 | 304.60 |
| 2003-07-11 | 306.85 |
| 2003-07-14 | 315.32 |
| 2003-07-15 | 312.31 |
| 2003-07-16 | 314.83 |
| 2003-07-17 | 314.16 |
| 2003-07-18 | 305.01 |
| 2003-07-21 | 305.07 |
| 2003-07-22 | 307.12 |
| 2003-07-23 | 303.98 |
| 2003-07-24 | 307.51 |
| 2003-07-25 | 308.72 |
| 2003-07-28 | 314.81 |
| 2003-07-29 | 317.26 |
| 2003-07-30 | 312.04 |
| 2003-07-31 | 311.39 |
| 2003-08-01 | 317.00 |
| 2003-08-04 | 313.87 |
| 2003-08-05 | 313.95 |
| 2003-08-06 | 306.39 |
| 2003-08-07 | 307.23 |
| 2003-08-08 | 304.98 |
| 2003-08-11 | 306.32 |
| 2003-08-12 | 304.45 |
| 2003-08-13 | 309.77 |
| 2003-08-14 | 317.33 |
| 2003-08-15 | 317.33 |
| 2003-08-18 | 316.79 |
| 2003-08-19 | 322.45 |
| 2003-08-20 | 322.96 |
| 2003-08-21 | 331.29 |
| 2003-08-22 | 333.26 |
| 2003-08-25 | 333.77 |
| 2003-08-26 | 331.71 |
| 2003-08-27 | 331.28 |
| 2003-08-28 | 328.26 |
| 2003-08-29 | 331.16 |
| 2003-09-01 | . |
| 2003-09-02 | 332.28 |
| 2003-09-03 | 335.35 |
| 2003-09-04 | 335.45 |
| 2003-09-05 | 335.07 |
| 2003-09-08 | 336.62 |
| 2003-09-09 | 340.96 |
| 2003-09-10 | 340.96 |
| 2003-09-11 | 340.96 |
| 2003-09-12 | 340.96 |
| 2003-09-15 | 332.13 |
| 2003-09-16 | 337.53 |
| 2003-09-17 | 338.69 |
| 2003-09-18 | 335.64 |
| 2003-09-19 | 332.01 |
| 2003-09-22 | 321.75 |
| 2003-09-23 | 322.89 |
| 2003-09-24 | 325.60 |
| 2003-09-25 | 319.80 |
| 2003-09-26 | 311.78 |
| 2003-09-29 | 311.41 |
| 2003-09-30 | 312.83 |
| 2003-10-01 | 316.85 |
| 2003-10-02 | 322.96 |
| 2003-10-03 | 323.24 |
| 2003-10-06 | 325.50 |
| 2003-10-07 | 328.23 |
| 2003-10-08 | 326.90 |
| 2003-10-09 | 333.49 |
| 2003-10-10 | 345.73 |
| 2003-10-13 | 345.29 |
| 2003-10-14 | 343.90 |
| 2003-10-15 | 341.02 |
| 2003-10-16 | 345.94 |
| 2003-10-17 | 342.21 |
| 2003-10-20 | 346.22 |
| 2003-10-21 | 346.04 |
| 2003-10-22 | 347.24 |
| 2003-10-23 | 334.75 |
| 2003-10-24 | 331.14 |
| 2003-10-27 | 338.05 |
| 2003-10-28 | 344.00 |
| 2003-10-29 | 348.87 |
| 2003-10-30 | 352.06 |
| 2003-10-31 | 347.89 |
| 2003-11-03 | 350.79 |
| 2003-11-04 | 352.43 |
| 2003-11-05 | 355.98 |
| 2003-11-06 | 347.52 |
| 2003-11-07 | 354.54 |
| 2003-11-10 | 352.68 |
| 2003-11-11 | 348.16 |
| 2003-11-12 | 354.83 |
| 2003-11-13 | 364.31 |
| 2003-11-14 | 361.71 |
| 2003-11-17 | 350.77 |
| 2003-11-18 | 355.41 |
| 2003-11-19 | 344.14 |
| 2003-11-20 | 338.02 |
| 2003-11-21 | 337.96 |
| 2003-11-24 | 328.35 |
| 2003-11-25 | 335.37 |
| 2003-11-26 | 341.47 |
| 2003-11-27 | . |
| 2003-11-28 | 348.07 |
| 2003-12-01 | 352.18 |
| 2003-12-02 | 353.06 |
| 2003-12-03 | 352.62 |
| 2003-12-04 | 349.73 |
| 2003-12-05 | 341.84 |
| 2003-12-08 | 343.03 |
| 2003-12-09 | 343.43 |
| 2003-12-10 | 347.54 |
| 2003-12-11 | 345.34 |
| 2003-12-12 | 352.89 |
| 2003-12-15 | 359.70 |
| 2003-12-16 | 350.54 |
| 2003-12-17 | 345.61 |
| 2003-12-18 | 350.49 |
| 2003-12-19 | 352.01 |
| 2003-12-22 | 348.66 |
| 2003-12-23 | 346.92 |
| 2003-12-24 | 342.37 |
| 2003-12-25 | . |
| 2003-12-26 | 341.35 |
| 2003-12-29 | 348.48 |
| 2003-12-30 | 357.23 |
| 2003-12-31 | 358.98 |
| 2004-01-01 | . |
| 2004-01-02 | 361.66 |
| 2004-01-05 | 365.44 |
| 2004-01-06 | 367.56 |
| 2004-01-07 | 371.09 |
| 2004-01-08 | 372.21 |
| 2004-01-09 | 386.18 |
| 2004-01-12 | 392.20 |
| 2004-01-13 | 388.41 |
| 2004-01-14 | 387.76 |
| 2004-01-15 | 385.03 |
| 2004-01-16 | 385.83 |
| 2004-01-19 | . |
| 2004-01-20 | 394.18 |
| 2004-01-21 | 394.02 |
| 2004-01-22 | 394.02 |
| 2004-01-23 | 395.35 |
| 2004-01-26 | 403.05 |
| 2004-01-27 | 401.57 |
| 2004-01-28 | 405.62 |
| 2004-01-29 | 400.20 |
| 2004-01-30 | 396.17 |
| 2004-02-02 | 399.23 |
| 2004-02-03 | 390.61 |
| 2004-02-04 | 387.08 |
| 2004-02-05 | 390.72 |
| 2004-02-06 | 396.02 |
| 2004-02-09 | 404.69 |
| 2004-02-10 | 407.36 |
| 2004-02-11 | 413.25 |
| 2004-02-12 | 413.37 |
| 2004-02-13 | 415.70 |
| 2004-02-16 | . |
| 2004-02-17 | 417.42 |
| 2004-02-18 | 415.00 |
| 2004-02-19 | 413.67 |
| 2004-02-20 | 410.88 |
| 2004-02-23 | 406.43 |
| 2004-02-24 | 400.51 |
| 2004-02-25 | 403.26 |
| 2004-02-26 | 402.97 |
| 2004-02-27 | 411.16 |
| 2004-03-01 | 411.16 |
| 2004-03-02 | 419.35 |
| 2004-03-03 | 416.16 |
| 2004-03-04 | 425.67 |
| 2004-03-05 | 421.85 |
| 2004-03-08 | 417.20 |
| 2004-03-09 | 411.64 |
| 2004-03-10 | 405.46 |
| 2004-03-11 | 404.16 |
| 2004-03-12 | 392.10 |
| 2004-03-15 | 394.80 |
| 2004-03-16 | 395.84 |
| 2004-03-17 | 409.09 |
| 2004-03-18 | 411.98 |
| 2004-03-19 | 418.68 |
| 2004-03-22 | 407.87 |
| 2004-03-23 | 408.84 |
| 2004-03-24 | 409.65 |
| 2004-03-25 | 405.70 |
| 2004-03-26 | 411.46 |
| 2004-03-29 | 416.71 |
| 2004-03-30 | 418.08 |
| 2004-03-31 | 424.88 |
| 2004-04-01 | 427.37 |
| 2004-04-02 | 426.30 |
| 2004-04-05 | 426.30 |
| 2004-04-06 | 436.18 |
| 2004-04-07 | 440.78 |
| 2004-04-08 | 443.79 |
| 2004-04-09 | . |
| 2004-04-12 | 446.35 |
| 2004-04-13 | 447.03 |
| 2004-04-14 | 440.16 |
| 2004-04-15 | 441.68 |
| 2004-04-16 | 427.90 |
| 2004-04-19 | 432.41 |
| 2004-04-20 | 441.38 |
| 2004-04-21 | 446.69 |
| 2004-04-22 | 440.70 |
| 2004-04-23 | 448.38 |
| 2004-04-26 | 440.27 |
| 2004-04-27 | 438.89 |
| 2004-04-28 | 429.75 |
| 2004-04-29 | 411.92 |
| 2004-04-30 | 403.33 |
| 2004-05-03 | 406.18 |
| 2004-05-04 | 407.37 |
| 2004-05-05 | 408.59 |
| 2004-05-06 | 394.31 |
| 2004-05-07 | 394.60 |
| 2004-05-10 | 367.15 |
| 2004-05-11 | 367.52 |
| 2004-05-12 | 384.39 |
| 2004-05-13 | 368.03 |
| 2004-05-14 | 356.49 |
| 2004-05-17 | 338.43 |
| 2004-05-18 | 345.77 |
| 2004-05-19 | 366.23 |
| 2004-05-20 | 360.05 |
| 2004-05-21 | 369.00 |
| 2004-05-24 | 375.24 |
| 2004-05-25 | 366.36 |
| 2004-05-26 | 366.05 |
| 2004-05-27 | 378.35 |
| 2004-05-28 | 387.44 |
| 2004-05-31 | . |
| 2004-06-01 | 387.99 |
| 2004-06-02 | 379.64 |
| 2004-06-03 | 362.35 |
| 2004-06-04 | 367.53 |
| 2004-06-07 | 383.48 |
| 2004-06-08 | 383.32 |
| 2004-06-09 | 375.94 |
| 2004-06-10 | 366.65 |
| 2004-06-11 | . |
| 2004-06-14 | 344.26 |
| 2004-06-15 | 351.18 |
| 2004-06-16 | 352.63 |
| 2004-06-17 | 357.38 |
| 2004-06-18 | 347.53 |
| 2004-06-21 | 353.81 |
| 2004-06-22 | 351.33 |
| 2004-06-23 | 348.82 |
| 2004-06-24 | 362.52 |
| 2004-06-25 | 373.40 |
| 2004-06-28 | 366.99 |
| 2004-06-29 | 371.24 |
| 2004-06-30 | 373.22 |
| 2004-07-01 | 369.46 |
| 2004-07-02 | 357.27 |
| 2004-07-05 | . |
| 2004-07-06 | 359.35 |
| 2004-07-07 | 361.30 |
| 2004-07-08 | 351.79 |
| 2004-07-09 | 354.40 |
| 2004-07-12 | 354.93 |
| 2004-07-13 | 356.55 |
| 2004-07-14 | 347.93 |
| 2004-07-15 | 342.43 |
| 2004-07-16 | 345.60 |
| 2004-07-19 | 352.98 |
| 2004-07-20 | 345.35 |
| 2004-07-21 | 354.03 |
| 2004-07-22 | 347.59 |
| 2004-07-23 | 343.97 |
| 2004-07-26 | 344.99 |
| 2004-07-27 | 345.05 |
| 2004-07-28 | 347.72 |
| 2004-07-29 | 340.22 |
| 2004-07-30 | 342.40 |
| 2004-08-02 | 337.60 |
| 2004-08-03 | 341.26 |
| 2004-08-04 | 342.37 |
| 2004-08-05 | 349.63 |
| 2004-08-06 | 343.82 |
| 2004-08-09 | 349.52 |
| 2004-08-10 | 353.54 |
| 2004-08-11 | 355.22 |
| 2004-08-12 | 360.10 |
| 2004-08-13 | 362.06 |
| 2004-08-16 | 361.25 |
| 2004-08-17 | 358.86 |
| 2004-08-18 | 360.88 |
| 2004-08-19 | 368.36 |
| 2004-08-20 | 366.96 |
| 2004-08-23 | 367.57 |
| 2004-08-24 | 369.21 |
| 2004-08-25 | 373.81 |
| 2004-08-26 | 375.80 |
| 2004-08-27 | 376.68 |
| 2004-08-30 | 375.42 |
| 2004-08-31 | 373.10 |
| 2004-09-01 | 379.69 |
| 2004-09-02 | 383.49 |
| 2004-09-03 | 380.07 |
| 2004-09-06 | . |
| 2004-09-07 | 379.07 |
| 2004-09-08 | 377.78 |
| 2004-09-09 | 381.39 |
| 2004-09-10 | 391.35 |
| 2004-09-13 | 400.97 |
| 2004-09-14 | 400.53 |
| 2004-09-15 | 399.58 |
| 2004-09-16 | 400.97 |
| 2004-09-17 | 397.17 |
| 2004-09-20 | 399.18 |
| 2004-09-21 | 400.07 |
| 2004-09-22 | 389.82 |
| 2004-09-23 | 388.03 |
| 2004-09-24 | 388.69 |
| 2004-09-27 | 388.69 |
| 2004-09-28 | 388.69 |
| 2004-09-29 | 387.68 |
| 2004-09-30 | 387.50 |
| 2004-10-01 | 392.81 |
| 2004-10-04 | 411.27 |
| 2004-10-05 | 412.60 |
| 2004-10-06 | 412.31 |
| 2004-10-07 | 412.25 |
| 2004-10-08 | 409.73 |
| 2004-10-11 | 408.89 |
| 2004-10-12 | 395.34 |
| 2004-10-13 | 394.27 |
| 2004-10-14 | 390.98 |
| 2004-10-15 | 388.67 |
| 2004-10-18 | 391.42 |
| 2004-10-19 | 394.35 |
| 2004-10-20 | 384.47 |
| 2004-10-21 | 381.93 |
| 2004-10-22 | 385.17 |
| 2004-10-25 | 377.72 |
| 2004-10-26 | 381.40 |
| 2004-10-27 | 382.24 |
| 2004-10-28 | 393.38 |
| 2004-10-29 | 396.57 |
| 2004-11-01 | 397.56 |
| 2004-11-02 | 404.02 |
| 2004-11-03 | 411.01 |
| 2004-11-04 | 406.68 |
| 2004-11-05 | 410.97 |
| 2004-11-08 | 403.96 |
| 2004-11-09 | 402.42 |
| 2004-11-10 | 407.47 |
| 2004-11-11 | 406.96 |
| 2004-11-12 | 418.63 |
| 2004-11-15 | 427.69 |
| 2004-11-16 | 425.12 |
| 2004-11-17 | 434.95 |
| 2004-11-18 | 436.02 |
| 2004-11-19 | 430.63 |
| 2004-11-22 | 423.24 |
| 2004-11-23 | 427.25 |
| 2004-11-24 | 432.30 |
| 2004-11-25 | . |
| 2004-11-26 | 432.00 |
| 2004-11-29 | 433.80 |
| 2004-11-30 | 439.87 |
| 2004-12-01 | 437.79 |
| 2004-12-02 | 442.60 |
| 2004-12-03 | 439.78 |
| 2004-12-06 | 436.37 |
| 2004-12-07 | 429.83 |
| 2004-12-08 | 428.25 |
| 2004-12-09 | 424.76 |
| 2004-12-10 | 411.94 |
| 2004-12-13 | 414.29 |
| 2004-12-14 | 419.66 |
| 2004-12-15 | 429.99 |
| 2004-12-16 | 434.66 |
| 2004-12-17 | 432.29 |
| 2004-12-20 | 436.24 |
| 2004-12-21 | 438.63 |
| 2004-12-22 | 439.37 |
| 2004-12-23 | 437.15 |
| 2004-12-24 | . |
| 2004-12-27 | 439.62 |
| 2004-12-28 | 442.42 |
| 2004-12-29 | 452.30 |
| 2004-12-30 | 457.47 |
| 2004-12-31 | 460.26 |
| 2005-01-03 | 460.91 |
| 2005-01-04 | 458.70 |
| 2005-01-05 | 453.80 |
| 2005-01-06 | 441.05 |
| 2005-01-07 | 445.43 |
| 2005-01-10 | 446.57 |
| 2005-01-11 | 454.49 |
| 2005-01-12 | 455.39 |
| 2005-01-13 | 460.89 |
| 2005-01-14 | 471.30 |
| 2005-01-17 | . |
| 2005-01-18 | 482.43 |
| 2005-01-19 | 481.15 |
| 2005-01-20 | 477.69 |
| 2005-01-21 | 480.55 |
| 2005-01-24 | 484.87 |
| 2005-01-25 | 481.89 |
| 2005-01-26 | 486.27 |
| 2005-01-27 | 485.80 |
#2005-01-28| 485.23
#2005-01-31| 488.70
#2005-02-01| 483.27
#2005-02-02| 480.88
#2005-02-03| 487.86
#2005-02-04| 488.89
#2005-02-07| 496.44
#2005-02-08| 496.56
#2005-02-09| 496.56
#2005-02-10| 490.23
#2005-02-11| 491.35
#2005-02-14| 504.02
#2005-02-15| 504.92
#2005-02-16| 506.59
#2005-02-17| 504.84
#2005-02-18| 510.98
#2005-02-21| .
#2005-02-22| 516.25
#2005-02-23| 511.43
#2005-02-24| 517.79
#2005-02-25| 522.63
#2005-02-28| 530.02
#2005-03-01| 532.13
#2005-03-02| 523.28
#2005-03-03| 524.45
#2005-03-04| 523.06
#2005-03-07| 523.96
#2005-03-08| 521.14
#2005-03-09| 525.13
#2005-03-10| 518.90
#2005-03-11| 532.93
#2005-03-14| 528.51
#2005-03-15| 514.28
#2005-03-16| 515.61
#2005-03-17| 511.37
#2005-03-18| 510.54
#2005-03-21| 509.56
#2005-03-22| 509.33
#2005-03-23| 505.15
#2005-03-24| 498.13
#2005-03-25| .
#2005-03-28| 506.66
#2005-03-29| 493.65
#2005-03-30| 491.10
#2005-03-31| 499.17
#2005-04-01| 512.25
#2005-04-04| 510.96
#2005-04-05| 510.96
#2005-04-06| 512.78
#2005-04-07| 514.20
#2005-04-08| 514.96
#2005-04-11| 512.17
#2005-04-12| 509.30
#2005-04-13| 510.99
#2005-04-14| 493.59
#2005-04-15| 487.23
#2005-04-18| 478.45
#2005-04-19| 483.69
#2005-04-20| 486.70
#2005-04-21| 488.19
#2005-04-22| 490.31
#2005-04-25| 496.60
#2005-04-26| 496.11
#2005-04-27| 486.71
#2005-04-28| 479.93
#2005-04-29| 479.51
#2005-05-02| 480.93
#2005-05-03| 477.89
#2005-05-04| 486.92
#2005-05-05| 486.92
#2005-05-06| 494.70
#2005-05-09| 491.86
#2005-05-10| 491.73
#2005-05-11| 484.53
#2005-05-12| 484.74
#2005-05-13| 485.85
#2005-05-16| 486.06
#2005-05-17| 488.74
#2005-05-18| 490.88
#2005-05-19| 501.09
#2005-05-20| 502.78
#2005-05-23| 501.52
#2005-05-24| 503.21
#2005-05-25| 497.65
#2005-05-26| 496.69
#2005-05-27| 505.47
#2005-05-30| .
#2005-05-31| 506.28
#2005-06-01| 504.06
#2005-06-02| 503.35
#2005-06-03| 508.67
#2005-06-06| 508.67
#2005-06-07| 506.26
#2005-06-08| 508.20
#2005-06-09| 514.74
#2005-06-10| 516.15
#2005-06-13| 514.05
#2005-06-14| 512.93
#2005-06-15| 519.90
#2005-06-16| 518.35
#2005-06-17| 520.61
#2005-06-20| 516.21
#2005-06-21| 511.19
#2005-06-22| 518.62
#2005-06-23| 522.80
#2005-06-24| 514.51
#2005-06-27| 509.16
#2005-06-28| 505.83
#2005-06-29| 506.28
#2005-06-30| 505.92
#2005-07-01| 511.52
#2005-07-04| .
#2005-07-05| 503.07
#2005-07-06| 504.94
#2005-07-07| 508.79
#2005-07-08| 506.37
#2005-07-11| 521.60
#2005-07-12| 528.34
#2005-07-13| 531.86
#2005-07-14| 541.82
#2005-07-15| 533.63
#2005-07-18| 539.00
#2005-07-19| 543.01
#2005-07-20| 541.17
#2005-07-21| 545.52
#2005-07-22| 553.02
#2005-07-25| 561.09
#2005-07-26| 558.30
#2005-07-27| 555.57
#2005-07-28| 564.18
#2005-07-29| 570.37
#2005-08-01| 573.61
#2005-08-02| 577.75
#2005-08-03| 579.29
#2005-08-04| 580.50
#2005-08-05| 567.63
#2005-08-08| 566.26
#2005-08-09| 572.82
#2005-08-10| 574.71
#2005-08-11| 584.51
#2005-08-12| 588.94
#2005-08-15| 588.94
#2005-08-16| 580.62
#2005-08-17| 576.78
#2005-08-18| 563.22
#2005-08-19| 558.40
#2005-08-22| 570.81
#2005-08-23| 569.63
#2005-08-24| 558.94
#2005-08-25| 560.19
#2005-08-26| 553.39
#2005-08-29| 542.13
#2005-08-30| 545.20
#2005-08-31| 547.42
#2005-09-01| 562.88
#2005-09-02| 570.19
#2005-09-05| .
#2005-09-06| 576.43
#2005-09-07| 586.20
#2005-09-08| 587.18
#2005-09-09| 592.08
#2005-09-12| 595.31
#2005-09-13| 598.59
#2005-09-14| 604.65
#2005-09-15| 604.48
#2005-09-16| 600.96
#2005-09-19| 601.54
#2005-09-20| 607.91
#2005-09-21| 612.75
#2005-09-22| 612.47
#2005-09-23| 597.10
#2005-09-26| 610.06
#2005-09-27| 610.35
#2005-09-28| 619.44
#2005-09-29| 619.48
#2005-09-30| 611.16
#2005-10-03| 609.99
#2005-10-04| 622.50
#2005-10-05| 616.58
#2005-10-06| 600.94
#2005-10-07| 601.36
#2005-10-10| 614.47
#2005-10-11| 620.76
#2005-10-12| 604.20
#2005-10-13| 586.22
#2005-10-14| 586.72
#2005-10-17| 579.10
#2005-10-18| 581.63
#2005-10-19| 564.35
#2005-10-20| 568.79
#2005-10-21| 576.86
#2005-10-24| 578.02
#2005-10-25| 577.83
#2005-10-26| 582.26
#2005-10-27| 578.36
#2005-10-28| 565.70
#2005-10-31| 575.58
#2005-11-01| 591.47
#2005-11-02| 602.83
#2005-11-03| 605.99
#2005-11-04| 605.44
#2005-11-07| 603.62
#2005-11-08| 608.31
#2005-11-09| 610.94
#2005-11-10| 613.18
#2005-11-11| 628.96
#2005-11-14| 632.51
#2005-11-15| 630.47
#2005-11-16| 635.87
#2005-11-17| 636.80
#2005-11-18| 636.04
#2005-11-21| 631.96
#2005-11-22| 612.22
#2005-11-23| 633.34
#2005-11-24| .
#2005-11-25| 631.90
#2005-11-28| 636.03
#2005-11-29| 631.44
#2005-11-30| 641.06
#2005-12-01| 643.97
#2005-12-02| 646.50
#2005-12-05| 650.78
#2005-12-06| 659.19
#2005-12-07| 666.36
#2005-12-08| 664.80
#2005-12-09| 659.37
#2005-12-12| 668.62
#2005-12-13| 674.15
#2005-12-14| 677.92
#2005-12-15| 681.66
#2005-12-16| 671.60
#2005-12-19| 682.71
#2005-12-20| 683.36
#2005-12-21| 690.72
#2005-12-22| 692.95
#2005-12-23| 701.37
#2005-12-26| .
#2005-12-27| 710.38
#2005-12-28| 710.86
#2005-12-29| 717.28
#2005-12-30| 717.03
#2006-01-02| .
#2006-01-03| 725.59
#2006-01-04| 736.97
#2006-01-05| 738.29
#2006-01-06| 744.59
#2006-01-09| 750.52
#2006-01-10| 743.28
#2006-01-11| 736.82
#2006-01-12| 747.71
#2006-01-13| 743.77
#2006-01-16| .
#2006-01-17| 731.50
#2006-01-18| 710.32
#2006-01-19| 721.52
#2006-01-20| 708.43
#2006-01-23| 706.19
#2006-01-24| 725.82
#2006-01-25| 741.01
#2006-01-26| 742.64
#2006-01-27| 756.98
#2006-01-30| 756.98
#2006-01-31| 772.09
#2006-02-01| 764.54
#2006-02-02| 755.59
#2006-02-03| 736.02
#2006-02-06| 746.05
#2006-02-07| 737.24
#2006-02-08| 722.26
#2006-02-09| 729.32
#2006-02-10| 738.29
#2006-02-13| 722.42
#2006-02-14| 728.44
#2006-02-15| 711.91
#2006-02-16| 718.42
#2006-02-17| 732.53
#2006-02-20| .
#2006-02-21| 737.51
#2006-02-22| 729.29
#2006-02-23| 744.56
#2006-02-24| 748.92
#2006-02-27| 750.36
#2006-02-28| 745.72
#2006-03-01| 745.72
#2006-03-02| 746.61
#2006-03-03| 723.95
#2006-03-06| 729.36
#2006-03-07| 712.07
#2006-03-08| 704.44
#2006-03-09| 701.22
#2006-03-10| 706.82
#2006-03-13| 717.87
#2006-03-14| 713.57
#2006-03-15| 719.49
#2006-03-16| 721.31
#2006-03-17| 726.78
#2006-03-20| 732.71
#2006-03-21| 726.97
#2006-03-22| 709.05
#2006-03-23| 710.69
#2006-03-24| 712.42
#2006-03-27| 722.71
#2006-03-28| 723.35
#2006-03-29| 723.35
#2006-03-30| 724.80
#2006-03-31| 738.85
#2006-04-03| 752.02
#2006-04-04| 763.34
#2006-04-05| 768.23
#2006-04-06| 776.30
#2006-04-07| 778.76
#2006-04-10| 773.59
#2006-04-11| 764.10
#2006-04-12| 755.67
#2006-04-13| 766.41
#2006-04-14| .
#2006-04-17| 783.17
#2006-04-18| 785.97
#2006-04-19| 799.84
#2006-04-20| 795.91
#2006-04-21| 807.11
#2006-04-24| 800.22
#2006-04-25| 794.48
#2006-04-26| 806.62
#2006-04-27| 808.02
#2006-04-28| 792.14
#2006-05-01| 792.18
#2006-05-02| 807.24
#2006-05-03| 809.95
#2006-05-04| 809.97
#2006-05-05| 809.97
#2006-05-08| 829.85
#2006-05-09| 827.15
#2006-05-10| 828.56
#2006-05-11| 826.42
#2006-05-12| 816.79
#2006-05-15| 790.53
#2006-05-16| 774.31
#2006-05-17| 794.00
#2006-05-18| 767.22
#2006-05-19| 768.87
#2006-05-22| 745.81
#2006-05-23| 748.15
#2006-05-24| 744.39
#2006-05-25| 724.82
#2006-05-26| 741.74
#2006-05-29| .
#2006-05-30| 735.61
#2006-05-31| 735.68
#2006-06-01| 724.25
#2006-06-02| 733.83
#2006-06-05| 736.36
#2006-06-06| 736.40
#2006-06-07| 712.36
#2006-06-08| 681.62
#2006-06-09| 685.36
#2006-06-12| 683.93
#2006-06-13| 659.33
#2006-06-14| 666.83
#2006-06-15| 666.34
#2006-06-16| 692.10
#2006-06-19| 681.91
#2006-06-20| 671.26
#2006-06-21| 669.06
#2006-06-22| 678.73
#2006-06-23| 676.49
#2006-06-26| 682.97
#2006-06-27| 689.85
#2006-06-28| 686.12
#2006-06-29| 696.93
#2006-06-30| 721.98
#2006-07-03| 724.90
#2006-07-04| .
#2006-07-05| 716.36
#2006-07-06| 705.28
#2006-07-07| 712.14
#2006-07-10| 728.06
#2006-07-11| 726.10
#2006-07-12| 723.09
#2006-07-13| 715.04
#2006-07-14| 695.18
#2006-07-17| 695.18
#2006-07-18| 682.76
#2006-07-19| 682.70
#2006-07-20| 710.92
#2006-07-21| 713.12
#2006-07-24| 706.06
#2006-07-25| 716.55
#2006-07-26| 716.12
#2006-07-27| 726.25
#2006-07-28| 724.45
#2006-07-31| 724.81
#2006-08-01| 718.70
#2006-08-02| 718.56
#2006-08-03| 715.68
#2006-08-04| 723.10
#2006-08-07| 716.70
#2006-08-08| 727.07
#2006-08-09| 731.07
#2006-08-10| 725.99
#2006-08-11| 715.39
#2006-08-14| 713.10
#2006-08-15| 713.14
#2006-08-16| 726.02
#2006-08-17| 738.57
#2006-08-18| 742.74
#2006-08-21| 739.14
#2006-08-22| 744.79
#2006-08-23| 738.76
#2006-08-24| 729.54
#2006-08-25| 733.50
#2006-08-28| 730.13
#2006-08-29| 741.52
#2006-08-30| 737.54
#2006-08-31| 741.48
#2006-09-01| 745.22
#2006-09-04| .
#2006-09-05| 753.16
#2006-09-06| 751.15
#2006-09-07| 746.42
#2006-09-08| 746.30
#2006-09-11| 734.83
#2006-09-12| 731.38
#2006-09-13| 735.78
#2006-09-14| 747.78
#2006-09-15| 748.99
#2006-09-18| 759.39
#2006-09-19| 762.81
#2006-09-20| 758.11
#2006-09-21| 761.40
#2006-09-22| 749.60
#2006-09-25| 753.91
#2006-09-26| 748.41
#2006-09-27| 758.20
#2006-09-28| 763.17
#2006-09-29| 760.24
#2006-10-02| 760.80
#2006-10-03| 760.84
#2006-10-04| 748.30
#2006-10-05| 748.06
#2006-10-06| 748.33
#2006-10-09| 726.17
#2006-10-10| 732.37
#2006-10-11| 732.59
#2006-10-12| 733.21
#2006-10-13| 744.54
#2006-10-16| 749.49
#2006-10-17| 748.17
#2006-10-18| 746.47
#2006-10-19| 742.68
#2006-10-20| 745.85
#2006-10-23| 743.60
#2006-10-24| 744.24
#2006-10-25| 748.33
#2006-10-26| 754.43
#2006-10-27| 752.51
#2006-10-30| 745.28
#2006-10-31| 749.67
#2006-11-01| 754.60
#2006-11-02| 760.34
#2006-11-03| 759.50
#2006-11-06| 751.14
#2006-11-07| 760.75
#2006-11-08| 762.37
#2006-11-09| 772.93
#2006-11-10| 772.46
#2006-11-13| 776.18
#2006-11-14| 781.79
#2006-11-15| 781.57
#2006-11-16| 781.65
#2006-11-17| 780.13
#2006-11-20| 779.11
#2006-11-21| 778.89
#2006-11-22| 788.69
#2006-11-23| .
#2006-11-24| 784.69
#2006-11-27| 786.18
#2006-11-28| 777.47
#2006-11-29| 782.63
#2006-11-30| 789.39
#2006-12-01| 792.76
#2006-12-04| 789.62
#2006-12-05| 789.48
#2006-12-06| 792.41
#2006-12-07| 791.89
#2006-12-08| 772.69
#2006-12-11| 769.76
#2006-12-12| 767.23
#2006-12-13| 768.36
#2006-12-14| 790.21
#2006-12-15| 790.33
#2006-12-18| 794.39
#2006-12-19| 788.21
#2006-12-20| 802.00
#2006-12-21| 797.13
#2006-12-22| 795.98
#2006-12-25| .
#2006-12-26| 795.01
#2006-12-27| 799.45
#2006-12-28| 804.85
#2006-12-29| 804.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 796.03
#2007-01-04| 786.08
#2007-01-05| 778.00
#2007-01-08| 766.03
#2007-01-09| 767.71
#2007-01-10| 757.41
#2007-01-11| 762.27
#2007-01-12| 775.76
#2007-01-15| .
#2007-01-16| 783.67
#2007-01-17| 778.14
#2007-01-18| 781.07
#2007-01-19| 769.93
#2007-01-22| 771.36
#2007-01-23| 772.33
#2007-01-24| 785.48
#2007-01-25| 783.18
#2007-01-26| 771.68
#2007-01-29| 766.60
#2007-01-30| 768.95
#2007-01-31| 763.99
#2007-02-01| 781.80
#2007-02-02| 801.21
#2007-02-05| 805.26
#2007-02-06| 812.67
#2007-02-07| 809.13
#2007-02-08| 804.38
#2007-02-09| 808.52
#2007-02-12| 795.33
#2007-02-13| 794.54
#2007-02-14| 807.62
#2007-02-15| 818.24
#2007-02-16| 821.62
#2007-02-19| .
#2007-02-20| 824.89
#2007-02-21| 823.74
#2007-02-22| 831.28
#2007-02-23| 832.47
#2007-02-26| 829.39
#2007-02-27| 820.32
#2007-02-28| 793.66
#2007-03-01| 793.66
#2007-03-02| 791.16
#2007-03-05| 762.91
#2007-03-06| 780.82
#2007-03-07| 784.52
#2007-03-08| 790.85
#2007-03-09| 792.03
#2007-03-12| 807.30
#2007-03-13| 803.92
#2007-03-14| 783.89
#2007-03-15| 795.99
#2007-03-16| 795.19
#2007-03-19| 803.43
#2007-03-20| 806.08
#2007-03-21| 809.00
#2007-03-22| 813.40
#2007-03-23| 810.48
#2007-03-26| 808.40
#2007-03-27| 806.81
#2007-03-28| 802.45
#2007-03-29| 806.64
#2007-03-30| 806.35
#2007-04-02| 813.68
#2007-04-03| 817.35
#2007-04-04| 830.74
#2007-04-05| 831.06
#2007-04-06| .
#2007-04-09| 834.12
#2007-04-10| 832.60
#2007-04-11| 845.08
#2007-04-12| 849.41
#2007-04-13| 846.81
#2007-04-16| 847.96
#2007-04-17| 848.20
#2007-04-18| 849.13
#2007-04-19| 835.11
#2007-04-20| 843.78
#2007-04-23| 849.06
#2007-04-24| 850.15
#2007-04-25| 842.54
#2007-04-26| 849.23
#2007-04-27| 844.35
#2007-04-30| 841.61
#2007-05-01| 840.71
#2007-05-02| 845.91
#2007-05-03| 852.59
#2007-05-04| 853.01
#2007-05-07| 865.54
#2007-05-08| 866.17
#2007-05-09| 869.20
#2007-05-10| 869.29
#2007-05-11| 868.26
#2007-05-14| 873.12
#2007-05-15| 869.38
#2007-05-16| 875.96
#2007-05-17| 875.69
#2007-05-18| 865.60
#2007-05-21| 874.79
#2007-05-22| 884.71
#2007-05-23| 884.22
#2007-05-24| 884.22
#2007-05-25| 883.58
#2007-05-28| .
#2007-05-29| 884.11
#2007-05-30| 875.06
#2007-05-31| 896.08
#2007-06-01| 910.82
#2007-06-04| 926.53
#2007-06-05| 927.82
#2007-06-06| 928.57
#2007-06-07| 926.56
#2007-06-08| 910.48
#2007-06-11| 910.93
#2007-06-12| 918.61
#2007-06-13| 911.02
#2007-06-14| 935.83
#2007-06-15| 933.21
#2007-06-18| 948.26
#2007-06-19| 948.93
#2007-06-20| 946.18
#2007-06-21| 951.56
#2007-06-22| 940.48
#2007-06-25| 936.18
#2007-06-26| 934.16
#2007-06-27| 924.60
#2007-06-28| 931.71
#2007-06-29| 925.94
#2007-07-02| 935.38
#2007-07-03| 955.83
#2007-07-04| .
#2007-07-05| 974.03
#2007-07-06| 988.82
#2007-07-09|1003.60
#2007-07-10|1009.90
#2007-07-11|1007.78
#2007-07-12|1018.11
#2007-07-13|1052.90
#2007-07-16|1036.15
#2007-07-17|1036.38
#2007-07-18|1024.83
#2007-07-19|1028.33
#2007-07-20|1053.27
#2007-07-23|1056.12
#2007-07-24|1061.01
#2007-07-25|1061.48
#2007-07-26|1035.89
#2007-07-27| 988.72
#2007-07-30| 998.61
#2007-07-31|1012.31
#2007-08-01| 966.47
#2007-08-02| 965.44
#2007-08-03| 977.95
#2007-08-06| 963.54
#2007-08-07| 965.16
#2007-08-08| 984.55
#2007-08-09| 993.76
#2007-08-10| 943.05
#2007-08-13| 962.34
#2007-08-14| 949.16
#2007-08-15| 949.10
#2007-08-16| 880.10
#2007-08-17| 848.79
#2007-08-20| 895.42
#2007-08-21| 896.13
#2007-08-22| 905.43
#2007-08-23| 928.62
#2007-08-24| 921.33
#2007-08-27| 930.16
#2007-08-28| 936.97
#2007-08-29| 930.44
#2007-08-30| 940.38
#2007-08-31| 960.09
#2007-09-03| .
#2007-09-04| 957.91
#2007-09-05| 956.25
#2007-09-06| 964.50
#2007-09-07| 963.08
#2007-09-10| 939.21
#2007-09-11| 950.83
#2007-09-12| 939.10
#2007-09-13| 956.90
#2007-09-14| 968.38
#2007-09-17| 967.55
#2007-09-18| 950.18
#2007-09-19| 987.58
#2007-09-20| 996.99
#2007-09-21| 996.61
#2007-09-24| 996.61
#2007-09-25| 996.66
#2007-09-26| 996.61
#2007-09-27|1014.68
#2007-09-28|1026.23
#2007-10-01|1035.78
#2007-10-02|1068.42
#2007-10-03|1068.30
#2007-10-04|1054.42
#2007-10-05|1050.12
#2007-10-08|1061.78
#2007-10-09|1057.92
#2007-10-10|1073.54
#2007-10-11|1078.33
#2007-10-12|1060.69
#2007-10-15|1062.38
#2007-10-16|1042.85
#2007-10-17|1026.97
#2007-10-18|1033.21
#2007-10-19|1020.78
#2007-10-22| 986.50
#2007-10-23|1006.47
#2007-10-24|1002.28
#2007-10-25|1025.15
#2007-10-26|1057.64
#2007-10-29|1082.03
#2007-10-30|1071.62
#2007-10-31|1083.60
#2007-11-01|1078.71
#2007-11-02|1048.83
#2007-11-05|1044.36
#2007-11-06|1066.26
#2007-11-07|1068.91
#2007-11-08|1029.75
#2007-11-09|1034.68
#2007-11-12| 999.79
#2007-11-13| 998.09
#2007-11-14|1030.77
#2007-11-15|1024.58
#2007-11-16|1009.30
#2007-11-19| 985.94
#2007-11-20| 965.73
#2007-11-21| 926.80
#2007-11-22| .
#2007-11-23| 922.49
#2007-11-26| 963.80
#2007-11-27| 961.56
#2007-11-28| 946.69
#2007-11-29| 975.25
#2007-11-30| 991.89
#2007-12-03| 986.03
#2007-12-04|1001.36
#2007-12-05|1009.76
#2007-12-06|1026.01
#2007-12-07|1024.24
#2007-12-10|1009.54
#2007-12-11|1019.68
#2007-12-12|1016.79
#2007-12-13|1012.87
#2007-12-14| 988.47
#2007-12-17| 957.98
#2007-12-18| 961.65
#2007-12-19| 961.46
#2007-12-20| 951.37
#2007-12-21| 976.25
#2007-12-24| 998.83
#2007-12-25| .
#2007-12-26| 991.10
#2007-12-27| 998.68
#2007-12-28| 994.53
#2007-12-31| 994.80
#2008-01-01| .
#2008-01-02| 971.03
#2008-01-03| 969.29
#2008-01-04| 971.80
#2008-01-07| 949.54
#2008-01-08| 945.11
#2008-01-09| 953.58
#2008-01-10| 942.47
#2008-01-11| 922.67
#2008-01-14| 918.39
#2008-01-15| 912.01
#2008-01-16| 888.82
#2008-01-17| 899.67
#2008-01-18| 909.04
#2008-01-21| .
#2008-01-22| 840.72
#2008-01-23| 851.80
#2008-01-24| 870.76
#2008-01-25| 888.01
#2008-01-28| 851.42
#2008-01-29| 867.81
#2008-01-30| 846.74
#2008-01-31| 866.04
#2008-02-01| 870.01
#2008-02-04| 902.08
#2008-02-05| 905.94
#2008-02-06| 905.54
#2008-02-07| 905.54
#2008-02-08| 905.53
#2008-02-11| 868.76
#2008-02-12| 869.77
#2008-02-13| 862.34
#2008-02-14| 897.43
#2008-02-15| 893.76
#2008-02-18| .
#2008-02-19| 905.82
#2008-02-20| 883.99
#2008-02-21| 892.75
#2008-02-22| 883.16
#2008-02-25| 897.23
#2008-02-26| 897.44
#2008-02-27| 908.83
#2008-02-28| 919.99
#2008-02-29| 900.00
#2008-03-03| 871.58
#2008-03-04| 871.52
#2008-03-05| 870.71
#2008-03-06| 881.65
#2008-03-07| 854.43
#2008-03-10| 832.71
#2008-03-11| 836.30
#2008-03-12| 846.24
#2008-03-13| 813.36
#2008-03-14| 795.05
#2008-03-17| 759.74
#2008-03-18| 777.63
#2008-03-19| 801.92
#2008-03-20| 802.89
#2008-03-21| .
#2008-03-24| 830.60
#2008-03-25| 862.72
#2008-03-26| 856.50
#2008-03-27| 853.88
#2008-03-28| 862.48
#2008-03-31| 867.83
#2008-04-01| 877.07
#2008-04-02| 914.24
#2008-04-03| 924.78
#2008-04-04| 924.35
#2008-04-07| 924.86
#2008-04-08| 913.71
#2008-04-09| 913.71
#2008-04-10| 919.69
#2008-04-11| 932.17
#2008-04-14| 912.73
#2008-04-15| 900.00
#2008-04-16| 902.31
#2008-04-17| 907.05
#2008-04-18| 900.27
#2008-04-21| 925.23
#2008-04-22| 912.49
#2008-04-23| 918.99
#2008-04-24| 916.30
#2008-04-25| 934.37
#2008-04-28| 937.86
#2008-04-29| 928.89
#2008-04-30| 933.49
#2008-05-01| 933.49
#2008-05-02| 940.23
#2008-05-05| 940.23
#2008-05-06| 939.50
#2008-05-07| 924.85
#2008-05-08| 897.72
#2008-05-09| 888.62
#2008-05-12| 888.62
#2008-05-13| 902.85
#2008-05-14| 899.80
#2008-05-15| 926.07
#2008-05-16| 930.90
#2008-05-19| 922.23
#2008-05-20| 911.11
#2008-05-21| 901.89
#2008-05-22| 893.76
#2008-05-23| 885.43
#2008-05-26| .
#2008-05-27| 895.23
#2008-05-28| 884.42
#2008-05-29| 910.14
#2008-05-30| 916.55
#2008-06-02| 918.51
#2008-06-03| 907.67
#2008-06-04| 913.97
#2008-06-05| 906.40
#2008-06-06| 906.40
#2008-06-09| 883.96
#2008-06-10| 870.38
#2008-06-11| 870.85
#2008-06-12| 844.74
#2008-06-13| 844.44
#2008-06-16| 858.11
#2008-06-17| 865.62
#2008-06-18| 870.55
#2008-06-19| 853.95
#2008-06-20| 846.28
#2008-06-23| 828.29
#2008-06-24| 830.74
#2008-06-25| 829.94
#2008-06-26| 833.26
#2008-06-27| 811.56
#2008-06-30| 802.78
#2008-07-01| 802.42
#2008-07-02| 793.06
#2008-07-03| 778.27
#2008-07-04| .
#2008-07-07| 767.31
#2008-07-08| 752.24
#2008-07-09| 766.86
#2008-07-10| 772.81
#2008-07-11| 786.95
#2008-07-14| 780.87
#2008-07-15| 752.43
#2008-07-16| 748.24
#2008-07-17| 755.43
#2008-07-18| 745.66
#2008-07-21| 772.19
#2008-07-22| 770.52
#2008-07-23| 789.01
#2008-07-24| 814.68
#2008-07-25| 795.08
#2008-07-28| 792.40
#2008-07-29| 771.93
#2008-07-30| 775.83
#2008-07-31| 786.46
#2008-08-01| 775.57
#2008-08-04| 760.26
#2008-08-05| 757.07
#2008-08-06| 782.91
#2008-08-07| 775.26
#2008-08-08| 768.22
#2008-08-11| 773.81
#2008-08-12| 772.28
#2008-08-13| 760.85
#2008-08-14| 765.15
#2008-08-15| 765.15
#2008-08-18| 756.84
#2008-08-19| 740.40
#2008-08-20| 739.91
#2008-08-21| 721.66
#2008-08-22| 709.96
#2008-08-25| 705.06
#2008-08-26| 690.39
#2008-08-27| 694.86
#2008-08-28| 686.86
#2008-08-29| 682.13
#2008-09-01| .
#2008-09-02| 631.87
#2008-09-03| 631.94
#2008-09-04| 640.75
#2008-09-05| 637.49
#2008-09-08| 696.84
#2008-09-09| 673.33
#2008-09-10| 679.20
#2008-09-11| 659.63
#2008-09-12| 675.15
#2008-09-15| 675.15
#2008-09-16| 607.97
#2008-09-17| 647.19
#2008-09-18| 608.98
#2008-09-19| 648.73
#2008-09-22| 652.99
#2008-09-23| 657.27
#2008-09-24| 657.63
#2008-09-25| 657.10
#2008-09-26| 643.66
#2008-09-29| 620.86
#2008-09-30| 606.71
#2008-10-01| 612.64
#2008-10-02| 584.86
#2008-10-03| 584.86
#2008-10-06| 541.21
#2008-10-07| 522.68
#2008-10-08| 474.98
#2008-10-09| 485.05
#2008-10-10| 488.61
#2008-10-13| 532.73
#2008-10-14| 581.99
#2008-10-15| 553.99
#2008-10-16| 450.37
#2008-10-17| 447.30
#2008-10-20| 469.29
#2008-10-21| 463.96
#2008-10-22| 427.10
#2008-10-23| 382.61
#2008-10-24| 339.32
#2008-10-27| 348.89
#2008-10-28| 361.39
#2008-10-29| 361.83
#2008-10-30| 464.73
#2008-10-31| 455.05
#2008-11-03| 466.98
#2008-11-04| 465.10
#2008-11-05| 481.25
#2008-11-06| 424.59
#2008-11-07| 439.52
#2008-11-10| 444.90
#2008-11-11| 433.10
#2008-11-12| 422.67
#2008-11-13| 401.01
#2008-11-14| 396.23
#2008-11-17| 387.96
#2008-11-18| 361.83
#2008-11-19| 355.49
#2008-11-20| 320.54
#2008-11-21| 341.39
#2008-11-24| 323.40
#2008-11-25| 332.05
#2008-11-26| 355.28
#2008-11-27| .
#2008-11-28| 375.24
#2008-12-01| 374.49
#2008-12-02| 355.38
#2008-12-03| 351.63
#2008-12-04| 344.24
#2008-12-05| 352.43
#2008-12-08| 388.05
#2008-12-09| 389.26
#2008-12-10| 420.64
#2008-12-11| 433.25
#2008-12-12| 406.05
#2008-12-15| 427.17
#2008-12-16| 432.10
#2008-12-17| 445.46
#2008-12-18| 458.95
#2008-12-19| 462.89
#2008-12-22| 454.43
#2008-12-23| 428.68
#2008-12-24| 432.36
#2008-12-25| .
#2008-12-26| 430.60
#2008-12-29| 447.16
#2008-12-30| 449.30
#2008-12-31| 449.30
#2009-01-01| .
#2009-01-02| 443.89
#2009-01-05| 458.17
#2009-01-06| 468.49
#2009-01-07| 491.98
#2009-01-08| 464.85
#2009-01-09| 448.66
#2009-01-12| 434.99
#2009-01-13| 441.33
#2009-01-14| 448.74
#2009-01-15| 406.96
#2009-01-16| 425.38
#2009-01-19| .
#2009-01-20| 415.98
#2009-01-21| 406.44
#2009-01-22| 409.71
#2009-01-23| 395.68
#2009-01-26| 395.68
#2009-01-27| 395.68
#2009-01-28| 429.80
#2009-01-29| 433.08
#2009-01-30| 430.04
#2009-02-02| 419.85
#2009-02-03| 427.19
#2009-02-04| 444.09
#2009-02-05| 436.61
#2009-02-06| 452.60
#2009-02-09| 449.15
#2009-02-10| 445.36
#2009-02-11| 436.91
#2009-02-12| 428.34
#2009-02-13| 431.90
#2009-02-16| .
#2009-02-17| 393.00
#2009-02-18| 381.22
#2009-02-19| 377.67
#2009-02-20| 358.06
#2009-02-23| 375.90
#2009-02-24| 355.42
#2009-02-25| 359.24
#2009-02-26| 355.24
#2009-02-27| 353.68
#2009-03-02| 331.68
#2009-03-03| 340.58
#2009-03-04| 351.10
#2009-03-05| 347.96
#2009-03-06| 349.63
#2009-03-09| 355.59
#2009-03-10| 371.62
#2009-03-11| 395.41
#2009-03-12| 388.66
#2009-03-13| 390.10
#2009-03-16| 401.55
#2009-03-17| 424.52
#2009-03-18| 422.68
#2009-03-19| 424.67
#2009-03-20| 422.71
#2009-03-23| 439.52
#2009-03-24| 452.09
#2009-03-25| 460.22
#2009-03-26| 477.28
#2009-03-27| 470.79
#2009-03-30| 440.26
#2009-03-31| 443.69
#2009-04-01| 453.33
#2009-04-02| 485.80
#2009-04-03| 485.49
#2009-04-06| 502.12
#2009-04-07| 494.75
#2009-04-08| 465.83
#2009-04-09| 496.51
#2009-04-10| .
#2009-04-13| 499.25
#2009-04-14| 502.99
#2009-04-15| 495.95
#2009-04-16| 498.10
#2009-04-17| 499.88
#2009-04-20| 505.03
#2009-04-21| 497.01
#2009-04-22| 504.20
#2009-04-23| 508.42
#2009-04-24| 503.39
#2009-04-27| 496.50
#2009-04-28| 477.99
#2009-04-29| 497.56
#2009-04-30| 531.50
#2009-05-01| 531.50
#2009-05-04| 548.77
#2009-05-05| 548.77
#2009-05-06| 542.21
#2009-05-07| 549.88
#2009-05-08| 560.74
#2009-05-11| 566.28
#2009-05-12| 558.98
#2009-05-13| 560.89
#2009-05-14| 535.26
#2009-05-15| 545.82
#2009-05-18| 544.48
#2009-05-19| 567.18
#2009-05-20| 569.34
#2009-05-21| 564.04
#2009-05-22| 553.07
#2009-05-25| .
#2009-05-26| 533.38
#2009-05-27| 529.41
#2009-05-28| 550.92
#2009-05-29| 553.22
#2009-06-01| 566.75
#2009-06-02| 562.21
#2009-06-03| 563.04
#2009-06-04| 543.51
#2009-06-05| 553.93
#2009-06-08| 548.42
#2009-06-09| 535.18
#2009-06-10| 562.32
#2009-06-11| 561.26
#2009-06-12| 564.88
#2009-06-15| 556.39
#2009-06-16| 553.21
#2009-06-17| 548.72
#2009-06-18| 537.11
#2009-06-19| 539.91
#2009-06-22| 547.12
#2009-06-23| 528.27
#2009-06-24| 534.79
#2009-06-25| 542.38
#2009-06-26| 545.83
#2009-06-29| 544.47
#2009-06-30| 549.86
#2009-07-01| 562.89
#2009-07-02| 563.43
#2009-07-03| .
#2009-07-06| 573.90
#2009-07-07| 573.96
#2009-07-08| 571.62
#2009-07-09| 571.92
#2009-07-10| 570.16
#2009-07-13| 537.83
#2009-07-14| 553.56
#2009-07-15| 574.97
#2009-07-16| 586.73
#2009-07-17| 592.11
#2009-07-20| 612.95
#2009-07-21| 619.93
#2009-07-22| 622.26
#2009-07-23| 622.08
#2009-07-24| 623.64
#2009-07-27| 637.42
#2009-07-28| 642.97
#2009-07-29| 641.67
#2009-07-30| 649.59
#2009-07-31| 662.46
#2009-08-03| 666.85
#2009-08-04| 670.30
#2009-08-05| 664.22
#2009-08-06| 666.39
#2009-08-07| 668.35
#2009-08-10| 664.79
#2009-08-11| 658.71
#2009-08-12| 645.92
#2009-08-13| 650.41
#2009-08-14| 664.73
#2009-08-17| 637.71
#2009-08-18| 647.18
#2009-08-19| 643.24
#2009-08-20| 661.03
#2009-08-21| 664.20
#2009-08-24| 685.50
#2009-08-25| 677.05
#2009-08-26| 681.16
#2009-08-27| 672.34
#2009-08-28| 680.27
#2009-08-31| 672.32
#2009-09-01| 692.68
#2009-09-02| 683.82
#2009-09-03| 685.72
#2009-09-04| 684.15
#2009-09-07| .
#2009-09-08| 694.33
#2009-09-09| 693.43
#2009-09-10| 708.88
#2009-09-11| 713.05
#2009-09-14| 702.53
#2009-09-15| 717.07
#2009-09-16| 737.26
#2009-09-17| 746.26
#2009-09-18| 742.61
#2009-09-21| 743.36
#2009-09-22| 757.30
#2009-09-23| 762.60
#2009-09-24| 753.53
#2009-09-25| 754.72
#2009-09-28| 739.20
#2009-09-29| 753.43
#2009-09-30| 753.97
#2009-10-01| 739.38
#2009-10-02| 739.38
#2009-10-05| 721.52
#2009-10-06| 718.80
#2009-10-07| 714.57
#2009-10-08| 723.61
#2009-10-09| 742.68
#2009-10-12| 734.03
#2009-10-13| 733.44
#2009-10-14| 746.53
#2009-10-15| 758.19
#2009-10-16| 742.34
#2009-10-19| 742.59
#2009-10-20| 750.55
#2009-10-21| 738.70
#2009-10-22| 720.96
#2009-10-23| 732.67
#2009-10-26| 744.10
#2009-10-27| 738.07
#2009-10-28| 713.69
#2009-10-29| 704.07
#2009-10-30| 709.10
#2009-11-02| 699.65
#2009-11-03| 696.07
#2009-11-04| 711.90
#2009-11-05| 699.30
#2009-11-06| 717.05
#2009-11-09| 723.91
#2009-11-10| 726.48
#2009-11-11| 734.44
#2009-11-12| 721.51
#2009-11-13| 720.36
#2009-11-16| 734.57
#2009-11-17| 731.98
#2009-11-18| 742.41
#2009-11-19| 748.50
#2009-11-20| 745.39
#2009-11-23| 746.88
#2009-11-24| 739.09
#2009-11-25| 743.00
#2009-11-26| .
#2009-11-27| 687.01
#2009-11-30| 709.63
#2009-12-01| 719.06
#2009-12-02| 736.02
#2009-12-03| 745.64
#2009-12-04| 750.18
#2009-12-07| 754.45
#2009-12-08| 750.78
#2009-12-09| 749.97
#2009-12-10| 757.46
#2009-12-11| 757.60
#2009-12-14| 764.06
#2009-12-15| 761.88
#2009-12-16| 758.67
#2009-12-17| 741.70
#2009-12-18| 740.63
#2009-12-21| 734.04
#2009-12-22| 743.40
#2009-12-23| 746.10
#2009-12-24| 760.74
#2009-12-25| .
#2009-12-28| 766.35
#2009-12-29| 766.85
#2009-12-30| 776.22
#2009-12-31| 776.22
#2010-01-01| .
#2010-01-04| 789.03
#2010-01-05| 796.02
#2010-01-06| 807.55
#2010-01-07| 792.79
#2010-01-08| 799.75
#2010-01-11| 805.91
#2010-01-12| 807.87
#2010-01-13| 793.79
#2010-01-14| 805.04
#2010-01-15| 810.64
#2010-01-18| .
#2010-01-19| 812.29
#2010-01-20| 809.82
#2010-01-21| 815.96
#2010-01-22| 788.38
#2010-01-25| 783.14
#2010-01-26| 758.25
#2010-01-27| 753.68
#2010-01-28| 768.49
#2010-01-29| 743.31
#2010-02-01| 739.93
#2010-02-02| 741.41
#2010-02-03| 756.34
#2010-02-04| 756.18
#2010-02-05| 719.40
#2010-02-08| 713.60
#2010-02-09| 728.02
#2010-02-10| 730.23
#2010-02-11| 745.40
#2010-02-12| 746.71
#2010-02-15| .
#2010-02-16| 748.77
#2010-02-17| 768.37
#2010-02-18| 758.79
#2010-02-19| 737.97
#2010-02-22| 762.14
#2010-02-23| 760.66
#2010-02-24| 746.00
#2010-02-25| 727.39
#2010-02-26| 732.21
#2010-03-01| 732.21
#2010-03-02| 749.24
#2010-03-03| 757.48
#2010-03-04| 756.31
#2010-03-05| 766.01
#2010-03-08| 785.22
#2010-03-09| 784.56
#2010-03-10| 786.40
#2010-03-11| 780.91
#2010-03-12| 785.86
#2010-03-15| 774.85
#2010-03-16| 776.00
#2010-03-17| 798.66
#2010-03-18| 790.51
#2010-03-19| 797.05
#2010-03-22| 788.18
#2010-03-23| 794.21
#2010-03-24| 793.53
#2010-03-25| 794.44
#2010-03-26| 800.40
#2010-03-29| 801.95
#2010-03-30| 810.62
#2010-03-31| 805.32
#2010-04-01| 825.29
#2010-04-02| .
#2010-04-05| 838.87
#2010-04-06| 838.35
#2010-04-07| 836.86
#2010-04-08| 838.61
#2010-04-09| 837.47
#2010-04-12| 829.68
#2010-04-13| 823.80
#2010-04-14| 846.39
#2010-04-15| 853.89
#2010-04-16| 846.26
#2010-04-19| 825.19
#2010-04-20| 830.74
#2010-04-21| 853.82
#2010-04-22| 847.81
#2010-04-23| 846.23
#2010-04-26| 858.38
#2010-04-27| 851.67
#2010-04-28| 837.93
#2010-04-29| 838.87
#2010-04-30| 851.40
#2010-05-03| 832.12
#2010-05-04| 834.26
#2010-05-05| 834.26
#2010-05-06| 798.19
#2010-05-07| 769.60
#2010-05-10| 800.48
#2010-05-11| 791.21
#2010-05-12| 782.54
#2010-05-13| 810.02
#2010-05-14| 809.17
#2010-05-17| 770.76
#2010-05-18| 770.10
#2010-05-19| 753.35
#2010-05-20| 722.62
#2010-05-21| 722.62
#2010-05-24| 717.75
#2010-05-25| 680.01
#2010-05-26| 684.88
#2010-05-27| 712.78
#2010-05-28| 737.88
#2010-05-31| .
#2010-06-01| 724.78
#2010-06-02| 724.78
#2010-06-03| 753.00
#2010-06-04| 753.91
#2010-06-07| 722.09
#2010-06-08| 727.09
#2010-06-09| 713.71
#2010-06-10| 713.42
#2010-06-11| 729.58
#2010-06-14| 750.53
#2010-06-15| 746.41
#2010-06-16| 763.73
#2010-06-17| 761.96
#2010-06-18| 769.81
#2010-06-21| 801.82
#2010-06-22| 788.74
#2010-06-23| 781.70
#2010-06-24| 786.71
#2010-06-25| 762.99
#2010-06-28| 770.16
#2010-06-29| 752.11
#2010-06-30| 742.55
#2010-07-01| 728.72
#2010-07-02| 724.10
#2010-07-05| .
#2010-07-06| 736.95
#2010-07-07| 729.57
#2010-07-08| 748.84
#2010-07-09| 771.47
#2010-07-12| 773.08
#2010-07-13| 765.94
#2010-07-14| 781.94
#2010-07-15| 778.41
#2010-07-16| 768.25
#2010-07-19| 756.12
#2010-07-20| 765.39
#2010-07-21| 773.67
#2010-07-22| 767.58
#2010-07-23| 782.97
#2010-07-26| 794.06
#2010-07-27| 802.30
#2010-07-28| 802.76
#2010-07-29| 799.78
#2010-07-30| 795.14
#2010-08-02| 812.62
#2010-08-03| 817.51
#2010-08-04| 816.23
#2010-08-05| 813.65
#2010-08-06| 816.53
#2010-08-09| 819.73
#2010-08-10| 809.35
#2010-08-11| 790.05
#2010-08-12| 771.16
#2010-08-13| 783.19
#2010-08-16| 778.88
#2010-08-17| 789.65
#2010-08-18| 792.88
#2010-08-19| 805.55
#2010-08-20| 794.83
#2010-08-23| 790.19
#2010-08-24| 781.65
#2010-08-25| 767.50
#2010-08-26| 770.20
#2010-08-27| 766.04
#2010-08-30| 782.22
#2010-08-31| 766.28
#2010-09-01| 781.92
#2010-09-02| 787.74
#2010-09-03| 793.33
#2010-09-06| .
#2010-09-07| 799.17
#2010-09-08| 795.52
#2010-09-09| 799.13
#2010-09-10| 808.37
#2010-09-13| 820.20
#2010-09-14| 819.60
#2010-09-15| 822.59
#2010-09-16| 812.87
#2010-09-17| 824.44
#2010-09-20| 827.35
#2010-09-21| 827.35
#2010-09-22| 827.35
#2010-09-23| 827.35
#2010-09-24| 834.90
#2010-09-27| 841.77
#2010-09-28| 839.08
#2010-09-29| 849.42
#2010-09-30| 852.40
#2010-10-01| 863.73
#2010-10-04| 874.13
#2010-10-05| 868.14
#2010-10-06| 890.13
#2010-10-07| 888.67
#2010-10-08| 880.69
#2010-10-11| 879.77
#2010-10-12| 858.26
#2010-10-13| 868.79
#2010-10-14| 887.63
#2010-10-15| 888.02
#2010-10-18| 866.82
#2010-10-19| 850.85
#2010-10-20| 860.44
#2010-10-21| 862.39
#2010-10-22| 878.79
#2010-10-25| 891.95
#2010-10-26| 891.17
#2010-10-27| 875.57
#2010-10-28| 879.86
#2010-10-29| 867.41
#2010-11-01| 889.23
#2010-11-02| 892.53
#2010-11-03| 901.56
#2010-11-04| 909.59
#2010-11-05| 912.43
#2010-11-08| 909.66
#2010-11-09| 910.04
#2010-11-10| 923.78
#2010-11-11| 898.83
#2010-11-12| 887.57
#2010-11-15| 890.29
#2010-11-16| 888.80
#2010-11-17| 874.87
#2010-11-18| 894.61
#2010-11-19| 903.11
#2010-11-22| 913.21
#2010-11-23| 897.93
#2010-11-24| 897.35
#2010-11-25| .
#2010-11-26| 872.66
#2010-11-29| 877.45
#2010-11-30| 871.35
#2010-12-01| 887.72
#2010-12-02| 902.55
#2010-12-03| 918.85
#2010-12-06| 922.94
#2010-12-07| 929.58
#2010-12-08| 914.38
#2010-12-09| 937.25
#2010-12-10| 930.15
#2010-12-13| 934.10
#2010-12-14| 944.71
#2010-12-15| 933.94
#2010-12-16| 932.06
#2010-12-17| 941.31
#2010-12-20| 944.77
#2010-12-21| 945.90
#2010-12-22| 949.02
#2010-12-23| 952.96
#2010-12-24| .
#2010-12-27| 945.11
#2010-12-28| 951.20
#2010-12-29| 965.87
#2010-12-30| 977.45
#2010-12-31| 977.45
#2011-01-03| 996.00
#2011-01-04|1007.69
#2011-01-05|1002.28
#2011-01-06|1004.60
#2011-01-07|1004.39
#2011-01-10| 996.24
#2011-01-11| 997.67
#2011-01-12|1006.95
#2011-01-13|1010.04
#2011-01-14|1020.04
#2011-01-17| .
#2011-01-18|1013.58
#2011-01-19|1031.10
#2011-01-20|1014.53
#2011-01-21| 994.36
#2011-01-24|1002.29
#2011-01-25|1007.96
#2011-01-26|1024.63
#2011-01-27|1025.96
#2011-01-28|1024.59
#2011-01-31| 997.95
#2011-02-01|1004.23
#2011-02-02|1004.23
#2011-02-03|1004.23
#2011-02-04|1004.23
#2011-02-07|1017.38
#2011-02-08|1013.11
#2011-02-09| 997.32
#2011-02-10| 971.33
#2011-02-11| 945.90
#2011-02-14| 974.59
#2011-02-15| 975.35
#2011-02-16| 963.38
#2011-02-17| 964.89
#2011-02-18| 984.28
#2011-02-21| .
#2011-02-22| 951.42
#2011-02-23| 950.86
#2011-02-24| 939.66
#2011-02-25| 947.91
#2011-02-28| 937.15
#2011-03-01| 937.15
#2011-03-02| 933.27
#2011-03-03| 959.50
#2011-03-04| 981.77
#2011-03-07| 962.62
#2011-03-08| 968.52
#2011-03-09| 972.17
#2011-03-10| 952.79
#2011-03-11| 937.00
#2011-03-14| 949.80
#2011-03-15| 921.99
#2011-03-16| 944.50
#2011-03-17| 941.32
#2011-03-18| 956.43
#2011-03-21| 965.35
#2011-03-22| 972.04
#2011-03-23| 967.55
#2011-03-24| 981.20
#2011-03-25| 999.37
#2011-03-28|1001.03
#2011-03-29|1011.26
#2011-03-30|1028.71
#2011-03-31|1041.67
#2011-04-01|1053.84
#2011-04-04|1055.91
#2011-04-05|1059.47
#2011-04-06|1060.24
#2011-04-07|1054.52
#2011-04-08|1060.91
#2011-04-11|1058.80
#2011-04-12|1033.45
#2011-04-13|1057.79
#2011-04-14|1068.82
#2011-04-15|1064.37
#2011-04-18|1062.26
#2011-04-19|1055.24
#2011-04-20|1092.03
#2011-04-21|1108.40
#2011-04-22| .
#2011-04-25|1110.35
#2011-04-26|1101.17
#2011-04-27|1110.79
#2011-04-28|1120.60
#2011-04-29|1114.84
#2011-05-02|1140.61
#2011-05-03|1122.51
#2011-05-04|1101.82
#2011-05-05|1101.82
#2011-05-06|1076.70
#2011-05-09|1075.79
#2011-05-10|1075.79
#2011-05-11|1098.72
#2011-05-12|1065.54
#2011-05-13|1061.79
#2011-05-16|1047.57
#2011-05-17|1049.18
#2011-05-18|1067.52
#2011-05-19|1048.60
#2011-05-20|1059.49
#2011-05-23|1018.07
#2011-05-24|1024.01
#2011-05-25|1005.41
#2011-05-26|1047.44
#2011-05-27|1057.10
#2011-05-30| .
#2011-05-31|1078.45
#2011-06-01|1081.70
#2011-06-02|1060.23
#2011-06-03|1060.11
#2011-06-06|1060.11
#2011-06-07|1050.28
#2011-06-08|1044.12
#2011-06-09|1033.13
#2011-06-10|1020.23
#2011-06-13|1020.24
#2011-06-14|1038.78
#2011-06-15|1040.37
#2011-06-16|1011.91
#2011-06-17|1001.55
#2011-06-20| 993.02
#2011-06-21|1017.17
#2011-06-22|1028.21
#2011-06-23|1020.94
#2011-06-24|1038.81
#2011-06-27|1022.05
#2011-06-28|1019.68
#2011-06-29|1042.55
#2011-06-30|1054.09
#2011-07-01|1069.57
#2011-07-04| .
#2011-07-05|1091.07
#2011-07-06|1097.94
#2011-07-07|1100.44
#2011-07-08|1107.05
#2011-07-11|1090.25
#2011-07-12|1055.46
#2011-07-13|1069.21
#2011-07-14|1068.49
#2011-07-15|1072.67
#2011-07-18|1056.52
#2011-07-19|1056.02
#2011-07-20|1076.28
#2011-07-21|1072.04
#2011-07-22|1086.55
#2011-07-25|1069.92
#2011-07-26|1084.51
#2011-07-27|1088.38
#2011-07-28|1075.33
#2011-07-29|1062.77
#2011-08-01|1087.74
#2011-08-02|1060.01
#2011-08-03|1021.19
#2011-08-04| 995.93
#2011-08-05| 954.64
#2011-08-08| 906.99
#2011-08-09| 869.68
#2011-08-10| 873.84
#2011-08-11| 873.86
#2011-08-12| 858.71
#2011-08-15| 858.71
#2011-08-16| 912.49
#2011-08-17| 913.53
#2011-08-18| 888.23
#2011-08-19| 818.79
#2011-08-22| 808.56
#2011-08-23| 850.21
#2011-08-24| 835.90
#2011-08-25| 841.96
#2011-08-26| 855.11
#2011-08-29| 887.09
#2011-08-30| 895.14
#2011-08-31| 915.59
#2011-09-01| 922.32
#2011-09-02| 910.54
#2011-09-05| .
#2011-09-06| 849.59
#2011-09-07| 889.50
#2011-09-08| 897.72
#2011-09-09| 876.74
#2011-09-12| 876.74
#2011-09-13| 876.74
#2011-09-14| 821.50
#2011-09-15| 829.83
#2011-09-16| 865.06
#2011-09-19| 839.14
#2011-09-20| 839.14
#2011-09-21| 844.56
#2011-09-22| 796.77
#2011-09-23| 757.14
#2011-09-26| 731.49
#2011-09-27| 784.21
#2011-09-28| 783.47
#2011-09-29| 805.78
#2011-09-30| 802.78
#2011-10-03| 802.78
#2011-10-04| 764.23
#2011-10-05| 750.84
#2011-10-06| 773.16
#2011-10-07| 802.91
#2011-10-10| 809.74
#2011-10-11| 827.44
#2011-10-12| 833.46
#2011-10-13| 844.73
#2011-10-14| 850.24
#2011-10-17| 874.23
#2011-10-18| 857.71
#2011-10-19| 876.02
#2011-10-20| 844.83
#2011-10-21| 859.20
#2011-10-24| 897.16
#2011-10-25| 899.13
#2011-10-26| 896.11
#2011-10-27| 920.68
#2011-10-28| 933.72
#2011-10-31| 923.86
#2011-11-01| 920.93
#2011-11-02| 907.77
#2011-11-03| 886.11
#2011-11-04| 932.41
#2011-11-07| 921.32
#2011-11-08| 907.68
#2011-11-09| 914.55
#2011-11-10| 853.91
#2011-11-11| 886.35
#2011-11-14| 906.84
#2011-11-15| 896.13
#2011-11-16| 873.72
#2011-11-17| 887.02
#2011-11-18| 861.18
#2011-11-21| 850.23
#2011-11-22| 851.43
#2011-11-23| 824.54
#2011-11-24| .
#2011-11-25| 816.18
#2011-11-28| 843.97
#2011-11-29| 872.36
#2011-11-30| 869.03
#2011-12-01| 919.63
#2011-12-02| 913.19
#2011-12-05| 918.24
#2011-12-06| 907.31
#2011-12-07| 918.25
#2011-12-08| 909.63
#2011-12-09| 877.91
#2011-12-12| 891.06
#2011-12-13| 867.16
#2011-12-14| 859.77
#2011-12-15| 835.73
#2011-12-16| 851.98
#2011-12-19| 813.46
#2011-12-20| 828.14
#2011-12-21| 867.70
#2011-12-22| 860.66
#2011-12-23| 874.12
#2011-12-26| .
#2011-12-27| 855.68
#2011-12-28| 857.05
#2011-12-29| 860.06
#2011-12-30| 860.06
#2012-01-02| .
#2012-01-03| 890.43
#2012-01-04| 884.81
#2012-01-05| 877.76
#2012-01-06| 860.00
#2012-01-09| 849.97
#2012-01-10| 867.26
#2012-01-11| 861.69
#2012-01-12| 870.40
#2012-01-13| 884.60
#2012-01-16| .
#2012-01-17| 894.98
#2012-01-18| 898.08
#2012-01-19| 915.49
#2012-01-20| 937.19
#2012-01-23| 937.19
#2012-01-24| 937.19
#2012-01-25| 946.55
#2012-01-26| 950.07
#2012-01-27| 952.93
#2012-01-30| 936.14
#2012-01-31| 944.96
#2012-02-01| 941.72
#2012-02-02| 960.13
#2012-02-03| 951.66
#2012-02-06| 951.63
#2012-02-07| 958.23
#2012-02-08| 970.44
#2012-02-09| 975.05
#2012-02-10| 954.61
#2012-02-13| 963.41
#2012-02-14| 960.88
#2012-02-15| 976.74
#2012-02-16| 953.99
#2012-02-17| 975.14
#2012-02-20| .
#2012-02-21| 978.86
#2012-02-22| 978.93
#2012-02-23| 962.64
#2012-02-24| 970.98
#2012-02-27| 953.87
#2012-02-28| 966.78
#2012-02-29| 987.32
#2012-03-01| 987.32
#2012-03-02| 989.39
#2012-03-05| 976.53
#2012-03-06| 966.85
#2012-03-07| 955.63
#2012-03-08| 970.63
#2012-03-09| 982.37
#2012-03-12| 969.41
#2012-03-13| 985.10
#2012-03-14| 993.23
#2012-03-15| 991.90
#2012-03-16| 987.67
#2012-03-19| 998.70
#2012-03-20| 994.61
#2012-03-21| 983.74
#2012-03-22| 986.68
#2012-03-23| 981.11
#2012-03-26| 974.10
#2012-03-27| 995.12
#2012-03-28| 991.07
#2012-03-29| 980.88
#2012-03-30| 981.63
#2012-04-02| 997.88
#2012-04-03|1019.34
#2012-04-04| 998.35
#2012-04-05|1008.77
#2012-04-06| .
#2012-04-09| 985.39
#2012-04-10| 979.92
#2012-04-11| 979.92
#2012-04-12| 972.97
#2012-04-13| 987.03
#2012-04-16| 976.21
#2012-04-17| 968.64
#2012-04-18| 983.79
#2012-04-19| 981.53
#2012-04-20| 964.88
#2012-04-23| 964.61
#2012-04-24| 962.01
#2012-04-25| 965.28
#2012-04-26| 975.02
#2012-04-27| 983.09
#2012-04-30| 993.70
#2012-05-01| 993.70
#2012-05-02|1003.77
#2012-05-03| 999.92
#2012-05-04| 987.97
#2012-05-07| 965.68
#2012-05-08| 971.19
#2012-05-09| 959.98
#2012-05-10| 955.08
#2012-05-11| 937.31
#2012-05-14| 938.41
#2012-05-15| 926.94
#2012-05-16| 883.75
#2012-05-17| 889.15
#2012-05-18| 850.70
#2012-05-21| 866.38
#2012-05-22| 885.16
#2012-05-23| 867.65
#2012-05-24| 863.42
#2012-05-25| 863.89
#2012-05-28| .
#2012-05-29| 884.19
#2012-05-30| 881.52
#2012-05-31| 876.53
#2012-06-01| 874.17
#2012-06-04| 846.42
#2012-06-05| 854.99
#2012-06-06| 854.99
#2012-06-07| 888.92
#2012-06-08| 879.68
#2012-06-11| 903.21
#2012-06-12| 892.25
#2012-06-13| 896.59
#2012-06-14| 903.43
#2012-06-15| 895.10
#2012-06-18| 918.45
#2012-06-19| 919.04
#2012-06-20| 929.57
#2012-06-21| 918.17
#2012-06-22| 890.40
#2012-06-25| 872.44
#2012-06-26| 871.63
#2012-06-27| 873.48
#2012-06-28| 877.47
#2012-06-29| 903.12
#2012-07-02| 898.80
#2012-07-03| 913.58
#2012-07-04| .
#2012-07-05| 918.71
#2012-07-06| 906.50
#2012-07-09| 889.37
#2012-07-10| 885.08
#2012-07-11| 884.03
#2012-07-12| 855.67
#2012-07-13| 873.74
#2012-07-16| 879.11
#2012-07-17| 885.39
#2012-07-18| 873.15
#2012-07-19| 890.51
#2012-07-20| 888.77
#2012-07-23| 868.20
#2012-07-24| 874.45
#2012-07-25| 858.18
#2012-07-26| 868.51
#2012-07-27| 901.91
#2012-07-30| 913.99
#2012-07-31| 941.10
#2012-08-01| 941.32
#2012-08-02| 928.74
#2012-08-03| 913.76
#2012-08-06| 940.35
#2012-08-07| 939.32
#2012-08-08| 949.68
#2012-08-09| 970.63
#2012-08-10| 969.91
#2012-08-13| 959.47
#2012-08-14| 973.58
#2012-08-15| 973.58
#2012-08-16| 968.42
#2012-08-17| 957.86
#2012-08-20| 955.23
#2012-08-21| 957.86
#2012-08-22| 949.13
#2012-08-23| 958.06
#2012-08-24| 941.48
#2012-08-27| 931.35
#2012-08-28| 930.45
#2012-08-29| 940.85
#2012-08-30| 927.65
#2012-08-31| 926.93
#2012-09-03| .
#2012-09-04| 926.84
#2012-09-05| 906.74
#2012-09-06| 912.28
#2012-09-07| 944.25
#2012-09-10| 943.05
#2012-09-11| 942.18
#2012-09-12| 959.68
#2012-09-13| 957.94
#2012-09-14| 998.47
#2012-09-17| 994.98
#2012-09-18| 992.56
#2012-09-19| 994.22
#2012-09-20| 976.70
#2012-09-21| 985.02
#2012-09-24| 985.77
#2012-09-25| 981.79
#2012-09-26| 974.85
#2012-09-27| 983.63
#2012-09-28| 992.77
#2012-10-01| 992.77
#2012-10-02| 993.85
#2012-10-03| 993.85
#2012-10-04| 993.09
#2012-10-05| 995.50
#2012-10-08| 987.20
#2012-10-09| 985.84
#2012-10-10| 963.50
#2012-10-11| 954.18
#2012-10-12| 953.55
#2012-10-15| 950.83
#2012-10-16| 965.17
#2012-10-17| 975.14
#2012-10-18| 982.50
#2012-10-19| 971.92
#2012-10-22| 969.83
#2012-10-23| 962.00
#2012-10-24| 952.32
#2012-10-25| 968.26
#2012-10-26| 951.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.42
#2012-11-01| 957.67
#2012-11-02| 972.66
#2012-11-05| 966.48
#2012-11-06| 976.98
#2012-11-07| 987.84
#2012-11-08| 971.87
#2012-11-09| 967.09
#2012-11-12| 964.07
#2012-11-13| 959.53
#2012-11-14| 968.55
#2012-11-15| 954.41
#2012-11-16| 945.66
#2012-11-19| 958.64
#2012-11-20| 972.22
#2012-11-21| 970.64
#2012-11-22| .
#2012-11-23| 989.42
#2012-11-26| 984.55
#2012-11-27| 997.35
#2012-11-28| 989.60
#2012-11-29|1002.28
#2012-11-30|1000.00
#2012-12-03|1008.81
#2012-12-04|1005.16
#2012-12-05|1014.76
#2012-12-06|1016.56
#2012-12-07|1025.59
#2012-12-10|1030.42
#2012-12-11|1035.66
#2012-12-12|1042.97
#2012-12-13|1062.98
#2012-12-14|1055.70
#2012-12-17|1049.46
#2012-12-18|1053.71
#2012-12-19|1053.71
#2012-12-20|1053.08
#2012-12-21|1037.53
#2012-12-24|1041.63
#2012-12-25|1041.63
#2012-12-26|1040.60
#2012-12-27|1046.03
#2012-12-28|1053.89
#2012-12-31|1053.89
#2013-01-01|1053.89
#2013-01-02|1083.41
#2013-01-03|1075.98
#2013-01-04|1066.41
#2013-01-07|1065.84
#2013-01-08|1058.75
#2013-01-09|1055.32
#2013-01-10|1066.05
#2013-01-11|1065.16
#2013-01-14|1069.66
#2013-01-15|1054.12
#2013-01-16|1049.00
#2013-01-17|1046.18
#2013-01-18|1053.03
#2013-01-21|1043.64
#2013-01-22|1053.60
#2013-01-23|1043.85
#2013-01-24|1029.93
#2013-01-25|1011.26
#2013-01-28| 984.45
#2013-01-29|1007.64
#2013-01-30|1012.56
#2013-01-31|1009.70
#2013-02-01|1000.57
#2013-02-04|1009.04
#2013-02-05| 999.73
#2013-02-06| 995.34
#2013-02-07| 993.76
#2013-02-08|1003.48
#2013-02-11|1003.48
#2013-02-12|1008.47
#2013-02-13|1027.77
#2013-02-14|1033.31
#2013-02-15|1040.15
#2013-02-18|1034.75
#2013-02-19|1037.38
#2013-02-20|1065.34
#2013-02-21|1054.35
#2013-02-22|1055.10
#2013-02-25|1048.51
#2013-02-26|1041.59
#2013-02-27|1045.74
#2013-02-28|1058.13
#2013-03-01|1058.13
#2013-03-04|1042.33
#2013-03-05|1049.61
#2013-03-06|1057.08
#2013-03-07|1039.99
#2013-03-08|1033.73
#2013-03-11|1028.29
#2013-03-12|1020.19
#2013-03-13|1024.94
#2013-03-14|1012.56
#2013-03-15| 999.71
#2013-03-18| 984.62
#2013-03-19| 995.51
#2013-03-20| 981.53
#2013-03-21| 977.92
#2013-03-22| 973.45
#2013-03-25| 998.53
#2013-03-26|1007.78
#2013-03-27|1006.46
#2013-03-28|1005.80
#2013-03-29|1011.48
#2013-04-01|1004.31
#2013-04-02| 998.29
#2013-04-03| 996.17
#2013-04-04| 976.54
#2013-04-05| 953.89
#2013-04-08| 947.27
#2013-04-09| 949.55
#2013-04-10| 959.84
#2013-04-11| 973.06
#2013-04-12| 955.12
#2013-04-15| 960.58
#2013-04-16| 966.59
#2013-04-17| 962.48
#2013-04-18| 941.88
#2013-04-19| 950.07
#2013-04-22| 957.44
#2013-04-23| 949.96
#2013-04-24| 959.20
#2013-04-25| 974.82
#2013-04-26| 969.04
#2013-04-29| 969.63
#2013-04-30| 988.55
#2013-05-01| 988.55
#2013-05-02| 986.76
#2013-05-03| 994.31
#2013-05-06| 993.60
#2013-05-07| 988.25
#2013-05-08| 992.42
#2013-05-09|1002.27
#2013-05-10| 970.36
#2013-05-13| 967.76
#2013-05-14| 985.74
#2013-05-15| 979.51
#2013-05-16| 988.87
#2013-05-17| 988.87
#2013-05-20| 990.47
#2013-05-21| 993.81
#2013-05-22| 999.55
#2013-05-23| 974.04
#2013-05-24| 977.82
#2013-05-27| 986.13
#2013-05-28| 981.94
#2013-05-29| 986.91
#2013-05-30| 997.66
#2013-05-31| 995.71
#2013-06-03| 993.23
#2013-06-04|1001.08
#2013-06-05| 992.06
#2013-06-06| 992.06
#2013-06-07| 964.01
#2013-06-10| 958.53
#2013-06-11| 943.36
#2013-06-12| 937.42
#2013-06-13| 921.06
#2013-06-14| 931.54
#2013-06-17| 929.79
#2013-06-18| 936.30
#2013-06-19| 929.70
#2013-06-20| 899.12
#2013-06-21| 880.06
#2013-06-24| 864.26
#2013-06-25| 859.76
#2013-06-26| 861.75
#2013-06-27| 895.96
#2013-06-28| 914.65
#2013-07-01| 917.84
#2013-07-02| 913.32
#2013-07-03| 889.71
#2013-07-04| 898.87
#2013-07-05| 888.39
#2013-07-08| 871.28
#2013-07-09| 886.43
#2013-07-10| 890.00
#2013-07-11| 932.44
#2013-07-12| 925.23
#2013-07-15| 930.18
#2013-07-16| 927.71
#2013-07-17| 935.66
#2013-07-18| 922.85
#2013-07-19| 921.22
#2013-07-22| 926.46
#2013-07-23| 943.02
#2013-07-24| 951.54
#2013-07-25| 949.27
#2013-07-26| 953.17
#2013-07-29| 948.56
#2013-07-30| 955.12
#2013-07-31| 944.05
#2013-08-01| 945.93
#2013-08-02| 948.60
#2013-08-05| 952.12
#2013-08-06| 945.24
#2013-08-07| 925.01
#2013-08-08| 931.40
#2013-08-09| 933.01
#2013-08-12| 934.11
#2013-08-13| 954.32
#2013-08-14| 958.57
#2013-08-15| 958.57
#2013-08-16| 961.83
#2013-08-19| 957.60
#2013-08-20| 939.74
#2013-08-21| 933.20
#2013-08-22| 922.48
#2013-08-23| 940.74
#2013-08-26| 953.81
#2013-08-27| 951.59
#2013-08-28| 951.74
#2013-08-29| 970.15
#2013-08-30| 984.69
#2013-09-02| 988.68
#2013-09-03| 991.10
#2013-09-04| 994.76
#2013-09-05|1001.60
#2013-09-06|1010.30
#2013-09-09|1025.88
#2013-09-10|1039.62
#2013-09-11|1041.43
#2013-09-12|1039.84
#2013-09-13|1032.56
#2013-09-16|1051.69
#2013-09-17|1041.24
#2013-09-18|1041.24
#2013-09-19|1041.24
#2013-09-20|1041.24
#2013-09-23|1050.72
#2013-09-24|1052.63
#2013-09-25|1041.93
#2013-09-26|1048.42
#2013-09-27|1050.72
#2013-09-30|1041.52
#2013-10-01|1045.98
#2013-10-02|1051.16
#2013-10-03|1051.16
#2013-10-04|1056.20
#2013-10-07|1057.50
#2013-10-08|1061.25
#2013-10-09|1061.25
#2013-10-10|1061.68
#2013-10-11|1077.30
#2013-10-14|1075.63
#2013-10-15|1094.75
#2013-10-16|1092.14
#2013-10-17|1101.21
#2013-10-18|1109.58
#2013-10-21|1107.83
#2013-10-22|1106.55
#2013-10-23|1098.67
#2013-10-24|1097.96
#2013-10-25|1091.19
#2013-10-28|1104.44
#2013-10-29|1106.76
#2013-10-30|1112.64
#2013-10-31|1092.44
#2013-11-01|1102.08
#2013-11-04|1092.11
#2013-11-05|1087.62
#2013-11-06|1085.78
#2013-11-07|1080.85
#2013-11-08|1063.28
#2013-11-11|1057.47
#2013-11-12|1071.48
#2013-11-13|1047.95
#2013-11-14|1055.25
#2013-11-15|1084.77
#2013-11-18|1096.04
#2013-11-19|1109.12
#2013-11-20|1095.63
#2013-11-21|1076.15
#2013-11-22|1084.14
#2013-11-25|1088.07
#2013-11-26|1093.54
#2013-11-27|1095.33
#2013-11-28|1106.59
#2013-11-29|1109.09
#2013-12-02|1103.16
#2013-12-03|1088.15
#2013-12-04|1074.50
#2013-12-05|1074.56
#2013-12-06|1073.47
#2013-12-09|1091.52
#2013-12-10|1088.27
#2013-12-11|1080.71
#2013-12-12|1077.14
#2013-12-13|1069.33
#2013-12-16|1070.92
#2013-12-17|1074.85
#2013-12-18|1079.16
#2013-12-19|1073.34
#2013-12-20|1076.44
#2013-12-23|1085.00
#2013-12-24|1084.34
#2013-12-25|1084.34
#2013-12-26|1081.73
#2013-12-27|1086.57
#2013-12-30|1086.03
#2013-12-31|1086.03
#2014-01-01|1086.03
#2014-01-02|1060.78
#2014-01-03|1041.85
#2014-01-06|1037.45
#2014-01-07|1035.69
#2014-01-08|1038.12
#2014-01-09|1029.46
#2014-01-10|1023.97
#2014-01-13|1036.43
#2014-01-14|1034.96
#2014-01-15|1031.91
#2014-01-16|1033.14
#2014-01-17|1029.65
#2014-01-20|1032.73
#2014-01-21|1038.02
#2014-01-22|1039.18
#2014-01-23|1018.51
#2014-01-24|1011.17
#2014-01-27| 996.46
#2014-01-28|1003.04
#2014-01-29|1023.66
#2014-01-30|1023.66
#2014-01-31|1024.59
#2014-02-03| 999.96
#2014-02-04| 981.80
#2014-02-05| 990.06
#2014-02-06| 999.78
#2014-02-07|1012.26
#2014-02-10|1014.92
#2014-02-11|1021.94
#2014-02-12|1032.49
#2014-02-13|1023.60
#2014-02-14|1033.36
#2014-02-17|1037.99
#2014-02-18|1034.19
#2014-02-19|1031.98
#2014-02-20|1016.77
#2014-02-21|1038.88
#2014-02-24|1032.06
#2014-02-25|1041.76
#2014-02-26|1054.87
#2014-02-27|1056.09
#2014-02-28|1060.02
#2014-03-03|1047.53
#2014-03-04|1037.16
#2014-03-05|1049.69
#2014-03-06|1057.09
#2014-03-07|1060.11
#2014-03-10|1043.00
#2014-03-11|1047.40
#2014-03-12|1024.70
#2014-03-13|1023.83
#2014-03-14|1010.50
#2014-03-17|1019.08
#2014-03-18|1023.91
#2014-03-19|1019.45
#2014-03-20|1003.28
#2014-03-21|1009.00
#2014-03-24|1017.87
#2014-03-25|1009.69
#2014-03-26|1032.53
#2014-03-27|1048.57
#2014-03-28|1051.01
#2014-03-31|1059.19
#2014-04-01|1067.89
#2014-04-02|1074.08
#2014-04-03|1074.93
#2014-04-04|1078.87
#2014-04-07|1080.10
#2014-04-08|1085.58
#2014-04-09|1096.01
#2014-04-10|1102.63
#2014-04-11|1100.42
#2014-04-14|1096.66
#2014-04-15|1092.50
#2014-04-16|1096.91
#2014-04-17|1093.80
#2014-04-18|1101.63
#2014-04-21|1098.96
#2014-04-22|1101.99
#2014-04-23|1100.09
#2014-04-24|1102.34
#2014-04-25|1084.69
#2014-04-28|1087.27
#2014-04-29|1084.66
#2014-04-30|1077.53
#2014-05-01|1077.53
#2014-05-02|1080.96
#2014-05-05|1080.96
#2014-05-06|1080.96
#2014-05-07|1078.45
#2014-05-08|1085.74
#2014-05-09|1084.97
#2014-05-12|1097.27
#2014-05-13|1111.27
#2014-05-14|1123.13
#2014-05-15|1125.05
#2014-05-16|1130.30
#2014-05-19|1137.16
#2014-05-20|1132.36
#2014-05-21|1126.40
#2014-05-22|1132.67
#2014-05-23|1131.03
#2014-05-26|1125.41
#2014-05-27|1116.39
#2014-05-28|1130.77
#2014-05-29|1134.63
#2014-05-30|1122.68
#2014-06-02|1126.64
#2014-06-03|1134.54
#2014-06-04|1134.54
#2014-06-05|1131.11
#2014-06-06|1131.11
#2014-06-09|1126.63
#2014-06-10|1139.50
#2014-06-11|1139.80
#2014-06-12|1134.05
#2014-06-13|1115.92
#2014-06-16|1116.95
#2014-06-17|1120.31
#2014-06-18|1111.01
#2014-06-19|1111.39
#2014-06-20|1093.57
#2014-06-23|1105.11
#2014-06-24|1119.93
#2014-06-25|1109.84
#2014-06-26|1122.57
#2014-06-27|1118.39
#2014-06-30|1127.84
#2014-07-01|1122.53
#2014-07-02|1135.82
#2014-07-03|1130.14
#2014-07-04|1125.70
#2014-07-07|1121.82
#2014-07-08|1120.14
#2014-07-09|1115.39
#2014-07-10|1116.54
#2014-07-11|1098.47
#2014-07-14|1100.80
#2014-07-15|1108.63
#2014-07-16|1106.52
#2014-07-17|1115.25
#2014-07-18|1114.19
#2014-07-21|1115.94
#2014-07-22|1122.85
#2014-07-23|1120.56
#2014-07-24|1118.78
#2014-07-25|1123.31
#2014-07-28|1131.20
#2014-07-29|1149.32
#2014-07-30|1164.86
#2014-07-31|1148.07
#2014-08-01|1127.68
#2014-08-04|1137.74
#2014-08-05|1135.71
#2014-08-06|1125.25
#2014-08-07|1115.98
#2014-08-08|1098.14
#2014-08-11|1111.45
#2014-08-12|1114.95
#2014-08-13|1121.60
#2014-08-14|1129.28
#2014-08-15|1129.28
#2014-08-18|1124.80
#2014-08-19|1134.71
#2014-08-20|1130.20
#2014-08-21|1110.61
#2014-08-22|1125.28
#2014-08-25|1118.90
#2014-08-26|1124.06
#2014-08-27|1129.74
#2014-08-28|1132.95
#2014-08-29|1131.88
#2014-09-01|1130.67
#2014-09-02|1110.84
#2014-09-03|1105.54
#2014-09-04|1111.93
#2014-09-05|1100.13
#2014-09-08|1100.13
#2014-09-09|1100.13
#2014-09-10|1100.13
#2014-09-11|1079.29
#2014-09-12|1088.42
#2014-09-15|1081.35
#2014-09-16|1085.34
#2014-09-17|1098.75
#2014-09-18|1076.34
#2014-09-19|1073.10
#2014-09-22|1066.22
#2014-09-23|1057.15
#2014-09-24|1057.05
#2014-09-25|1052.82
#2014-09-26|1053.63
#2014-09-29|1046.36
#2014-09-30|1039.43
#2014-10-01|1015.75
#2014-10-02|1002.78
#2014-10-03|1002.78
#2014-10-06| 993.93
#2014-10-07|1001.50
#2014-10-08| 983.15
#2014-10-09| 983.15
#2014-10-10| 973.01
#2014-10-13| 975.36
#2014-10-14| 979.62
#2014-10-15| 979.94
#2014-10-16| 974.47
#2014-10-17| 958.10
#2014-10-20| 981.93
#2014-10-21| 974.99
#2014-10-22| 987.16
#2014-10-23| 981.55
#2014-10-24| 981.77
#2014-10-27| 990.16
#2014-10-28| 989.78
#2014-10-29|1016.65
#2014-10-30|1015.53
#2014-10-31|1015.31
#2014-11-03|1003.87
#2014-11-04| 990.81
#2014-11-05| 977.67
#2014-11-06| 985.44
#2014-11-07| 975.81
#2014-11-10|1002.48
#2014-11-11| 993.85
#2014-11-12| 991.38
#2014-11-13| 983.99
#2014-11-14| 972.90
#2014-11-17| 979.45
#2014-11-18| 985.61
#2014-11-19| 977.12
#2014-11-20| 964.92
#2014-11-21| 969.16
#2014-11-24| 980.26
#2014-11-25| 975.95
#2014-11-26| 983.05
#2014-11-27|1004.01
#2014-11-28|1000.37
#2014-12-01| 989.10
#2014-12-02| 991.63
#2014-12-03| 987.49
#2014-12-04| 993.92
#2014-12-05| 996.47
#2014-12-08| 992.25
#2014-12-09|1002.78
#2014-12-10| 991.28
#2014-12-11| 977.26
#2014-12-12| 977.20
#2014-12-15| 978.39
#2014-12-16| 982.99
#2014-12-17| 969.46
#2014-12-18| 964.75
#2014-12-19| 984.86
#2014-12-22| 998.11
#2014-12-23| 988.84
#2014-12-24| 992.78
#2014-12-25| 992.78
#2014-12-26| 996.27
#2014-12-29| 982.50
#2014-12-30| 972.19
#2014-12-31| 972.19
#2015-01-01| 972.19
#2015-01-02| 971.48
#2015-01-05| 962.91
#2015-01-06| 954.38
#2015-01-07| 957.40
#2015-01-08| 975.85
#2015-01-09| 989.01
#2015-01-12| 994.58
#2015-01-13| 997.17
#2015-01-14| 997.03
#2015-01-15| 993.68
#2015-01-16| 984.02
#2015-01-19| 993.07
#2015-01-20| 995.01
#2015-01-21|1008.57
#2015-01-22|1004.86
#2015-01-23|1013.09
#2015-01-26|1015.26
#2015-01-27|1023.86
#2015-01-28|1016.90
#2015-01-29|1001.64
#2015-01-30|1001.90
#2015-02-02| 997.44
#2015-02-03| 998.59
#2015-02-04|1015.04
#2015-02-05|1000.58
#2015-02-06|1004.33
#2015-02-09| 998.36
#2015-02-10| 996.81
#2015-02-11| 989.68
#2015-02-12| 975.19
#2015-02-13| 996.74
#2015-02-16| 992.21
#2015-02-17| 994.48
#2015-02-18| 994.48
#2015-02-19| 994.48
#2015-02-20| 994.48
#2015-02-23| 988.91
#2015-02-24| 989.72
#2015-02-25|1007.11
#2015-02-26|1007.03
#2015-02-27| 998.53
#2015-03-02|1007.26
#2015-03-03|1016.22
#2015-03-04|1016.10
#2015-03-05|1010.39
#2015-03-06|1021.19
#2015-03-09| 995.47
#2015-03-10| 983.47
#2015-03-11| 987.95
#2015-03-12| 980.86
#2015-03-13| 985.73
#2015-03-16| 986.21
#2015-03-17|1009.49
#2015-03-18|1009.71
#2015-03-19|1020.68
#2015-03-20|1011.67
#2015-03-23|1020.06
#2015-03-24|1029.04
#2015-03-25|1031.37
#2015-03-26|1010.02
#2015-03-27|1011.42
#2015-03-30|1010.47
#2015-03-31|1011.64
#2015-04-01|1006.75
#2015-04-02|1012.28
#2015-04-03|1026.41
#2015-04-06|1030.18
#2015-04-07|1026.33
#2015-04-08|1030.84
#2015-04-09|1028.42
#2015-04-10|1042.24
#2015-04-13|1039.08
#2015-04-14|1051.81
#2015-04-15|1045.38
#2015-04-16|1064.85
#2015-04-17|1068.56
#2015-04-20|1073.09
#2015-04-21|1066.98
#2015-04-22|1073.07
#2015-04-23|1085.97
#2015-04-24|1080.87
#2015-04-27|1078.89
#2015-04-28|1072.81
#2015-04-29|1074.97
#2015-04-30|1068.15
#2015-05-01|1068.15
#2015-05-04|1067.16
#2015-05-05|1067.16
#2015-05-06|1052.73
#2015-05-07|1037.44
#2015-05-08|1027.53
#2015-05-11|1023.88
#2015-05-12|1019.46
#2015-05-13|1020.98
#2015-05-14|1032.36
#2015-05-15|1027.68
#2015-05-18|1029.84
#2015-05-19|1031.46
#2015-05-20|1035.95
#2015-05-21|1025.50
#2015-05-22|1040.30
#2015-05-25|1033.57
#2015-05-26|1031.57
#2015-05-27|1005.18
#2015-05-28|1005.19
#2015-05-29|1007.43
#2015-06-01| 996.14
#2015-06-02| 983.02
#2015-06-03| 981.00
#2015-06-04| 984.06
#2015-06-05| 984.69
#2015-06-08| 966.37
#2015-06-09| 962.86
#2015-06-10| 967.95
#2015-06-11| 966.64
#2015-06-12| 961.14
#2015-06-15| 955.04
#2015-06-16| 947.21
#2015-06-17| 950.46
#2015-06-18| 958.78
#2015-06-19| 957.95
#2015-06-22| 970.25
#2015-06-23| 979.11
#2015-06-24| 977.23
#2015-06-25| 965.20
#2015-06-26| 963.01
#2015-06-29| 949.01
#2015-06-30| 959.31
#2015-07-01| 965.30
#2015-07-02| 958.29
#2015-07-03| 952.71
#2015-07-06| 925.49
#2015-07-07| 923.86
#2015-07-08| 907.20
#2015-07-09| 916.37
#2015-07-10| 916.71
#2015-07-13| 925.50
#2015-07-14| 906.38
#2015-07-15| 908.85
#2015-07-16| 915.69
#2015-07-17| 914.00
#2015-07-20| 902.56
#2015-07-21| 903.32
#2015-07-22| 899.77
#2015-07-23| 889.69
#2015-07-24| 878.99
#2015-07-27| 886.01
#2015-07-28| 888.40
#2015-07-29| 900.68
#2015-07-30| 881.66
#2015-07-31| 879.93
#2015-08-03| 872.31
#2015-08-04| 879.83
#2015-08-05| 867.81
#2015-08-06| 856.49
#2015-08-07| 857.07
#2015-08-10| 859.50
#2015-08-11| 846.52
#2015-08-12| 839.88
#2015-08-13| 847.55
#2015-08-14| 847.55
#2015-08-17| 831.22
#2015-08-18| 833.96
#2015-08-19| 835.73
#2015-08-20| 828.62
#2015-08-21| 806.33
#2015-08-24| 781.48
#2015-08-25| 787.79
#2015-08-26| 804.45
#2015-08-27| 809.79
#2015-08-28| 829.30
#2015-08-31| 827.39
#2015-09-01| 825.01
#2015-09-02| 821.17
#2015-09-03| 820.18
#2015-09-04| 813.72
#2015-09-07| 803.64
#2015-09-08| 811.23
#2015-09-09| 839.41
#2015-09-10| 840.56
#2015-09-11| 834.86
#2015-09-14| 836.16
#2015-09-15| 834.00
#2015-09-16| 861.62
#2015-09-17| 872.26
#2015-09-18| 880.24
#2015-09-21| 852.40
#2015-09-22| 856.29
#2015-09-23| 834.07
#2015-09-24| 832.66
#2015-09-25| 827.12
#2015-09-28| 827.12
#2015-09-29| 827.12
#2015-09-30| 851.52
#2015-10-01| 863.17
#2015-10-02| 855.33
#2015-10-05| 860.42
#2015-10-06| 876.72
#2015-10-07| 907.43
#2015-10-08| 919.88
#2015-10-09| 919.88
#2015-10-12| 928.09
#2015-10-13| 921.87
#2015-10-14| 925.65
#2015-10-15| 948.94
#2015-10-16| 949.22
#2015-10-19| 954.71
#2015-10-20| 951.65
#2015-10-21| 951.51
#2015-10-22| 944.65
#2015-10-23| 963.09
#2015-10-26| 958.11
#2015-10-27| 960.63
#2015-10-28| 962.54
#2015-10-29| 957.18
#2015-10-30| 976.43
#2015-11-02| 987.65
#2015-11-03| 989.23
#2015-11-04| 986.70
#2015-11-05| 978.36
#2015-11-06| 970.53
#2015-11-09| 959.27
#2015-11-10| 945.26
#2015-11-11| 950.22
#2015-11-12| 942.35
#2015-11-13| 926.57
#2015-11-16| 904.11
#2015-11-17| 912.71
#2015-11-18| 918.16
#2015-11-19| 935.46
#2015-11-20| 937.05
#2015-11-23| 935.96
#2015-11-24| 946.40
#2015-11-25| 951.13
#2015-11-26| 961.95
#2015-11-27| 953.87
#2015-11-30| 927.85
#2015-12-01| 950.25
#2015-12-02| 935.34
#2015-12-03| 926.65
#2015-12-04| 923.29
#2015-12-07| 907.88
#2015-12-08| 896.13
#2015-12-09| 897.02
#2015-12-10| 903.49
#2015-12-11| 904.79
#2015-12-14| 893.42
#2015-12-15| 899.50
#2015-12-16| 921.18
#2015-12-17| 918.38
#2015-12-18| 909.54
#2015-12-21| 913.88
#2015-12-22| 925.72
#2015-12-23| 929.72
#2015-12-24| 928.85
#2015-12-25| 928.85
#2015-12-28| 916.88
#2015-12-29| 908.10
#2015-12-30| 904.85
#2015-12-31| 904.85
#2016-01-01| 904.85
#2016-01-04| 868.43
#2016-01-05| 871.33
#2016-01-06| 853.53
#2016-01-07| 842.37
#2016-01-08| 847.63
#2016-01-11| 830.39
#2016-01-12| 827.09
#2016-01-13| 839.19
#2016-01-14| 824.49
#2016-01-15| 815.79
#2016-01-18| 816.45
#2016-01-19| 834.29
#2016-01-20| 808.04
#2016-01-21| 803.05
#2016-01-22| 830.99
#2016-01-25| 836.96
#2016-01-26| 818.73
#2016-01-27| 837.06
#2016-01-28| 830.62
#2016-01-29| 842.79
#2016-02-01| 846.76
#2016-02-02| 829.29
#2016-02-03| 815.08
#2016-02-04| 840.25
#2016-02-05| 848.51
#2016-02-08| 848.74
#2016-02-09| 848.74
#2016-02-10| 848.74
#2016-02-11| 822.24
#2016-02-12| 816.78
#2016-02-15| 830.67
#2016-02-16| 835.49
#2016-02-17| 834.88
#2016-02-18| 842.93
#2016-02-19| 838.26
#2016-02-22| 833.03
#2016-02-23| 836.86
#2016-02-24| 833.93
#2016-02-25| 835.13
#2016-02-26| 832.56
#2016-02-29| 831.35
#2016-03-01| 831.35
#2016-03-02| 855.48
#2016-03-03| 872.21
#2016-03-04| 877.78
#2016-03-07| 879.04
#2016-03-08| 863.56
#2016-03-09| 858.28
#2016-03-10| 877.86
#2016-03-11| 891.94
#2016-03-14| 901.81
#2016-03-15| 899.16
#2016-03-16| 898.98
#2016-03-17| 917.54
#2016-03-18| 930.17
#2016-03-21| 930.53
#2016-03-22| 943.35
#2016-03-23| 935.94
#2016-03-24| 930.18
#2016-03-25| 928.53
#2016-03-28| 929.35
#2016-03-29| 936.88
#2016-03-30| 952.71
#2016-03-31| 956.24
#2016-04-01| 932.27
#2016-04-04| 946.00
#2016-04-05| 922.91
#2016-04-06| 929.80
#2016-04-07| 932.25
#2016-04-08| 926.41
#2016-04-11| 934.69
#2016-04-12| 941.89
#2016-04-13| 941.89
#2016-04-14| 951.49
#2016-04-15| 960.98
#2016-04-18| 956.06
#2016-04-19| 964.30
#2016-04-20| 963.44
#2016-04-21| 971.42
#2016-04-22| 958.18
#2016-04-25| 953.69
#2016-04-26| 957.87
#2016-04-27| 960.72
#2016-04-28| 953.73
#2016-04-29| 945.91
#2016-05-02| 942.86
#2016-05-03| 944.09
#2016-05-04| 935.68
#2016-05-05| 935.68
#2016-05-06| 935.68
#2016-05-09| 926.12
#2016-05-10| 924.61
#2016-05-11| 925.17
#2016-05-12| 922.45
#2016-05-13| 907.65
#2016-05-16| 900.22
#2016-05-17| 907.56
#2016-05-18| 895.32
#2016-05-19| 889.83
#2016-05-20| 888.45
#2016-05-23| 900.11
#2016-05-24| 885.42
#2016-05-25| 908.34
#2016-05-26| 908.56
#2016-05-27| 911.71
#2016-05-30| 902.31
#2016-05-31| 909.77
#2016-06-01| 913.21
#2016-06-02| 926.23
#2016-06-03| 929.28
#2016-06-06| 929.28
#2016-06-07| 957.89
#2016-06-08| 972.31
#2016-06-09| 974.93
#2016-06-10| 959.50
#2016-06-13| 931.40
#2016-06-14| 933.88
#2016-06-15| 939.02
#2016-06-16| 937.27
#2016-06-17| 936.39
#2016-06-20| 956.82
#2016-06-21| 964.20
#2016-06-22| 971.04
#2016-06-23| 972.01
#2016-06-24| 926.31
#2016-06-27| 923.11
#2016-06-28| 932.94
#2016-06-29| 946.88
#2016-06-30| 966.12
#2016-07-01| 985.27
#2016-07-04| 988.82
#2016-07-05| 979.87
#2016-07-06| 946.38
#2016-07-07| 967.97
#2016-07-08| 959.16
#2016-07-11| 986.31
#2016-07-12| 981.13
#2016-07-13| 992.22
#2016-07-14|1003.79
#2016-07-15|1014.21
#2016-07-18|1015.18
#2016-07-19|1014.40
#2016-07-20|1008.59
#2016-07-21|1012.06
#2016-07-22|1008.14
#2016-07-25|1008.17
#2016-07-26|1020.07
#2016-07-27|1018.32
#2016-07-28|1020.46
#2016-07-29|1028.09
#2016-08-01|1051.81
#2016-08-02|1041.69
#2016-08-03|1018.76
#2016-08-04|1024.81
#2016-08-05|1044.96
#2016-08-08|1056.57
#2016-08-09|1063.00
#2016-08-10|1069.39
#2016-08-11|1069.90
#2016-08-12|1063.61
#2016-08-15|1063.61
#2016-08-16|1077.96
#2016-08-17|1063.44
#2016-08-18|1084.06
#2016-08-19|1081.75
#2016-08-22|1068.98
#2016-08-23|1087.17
#2016-08-24|1071.62
#2016-08-25|1074.59
#2016-08-26|1069.27
#2016-08-29|1066.03
#2016-08-30|1074.92
#2016-08-31|1075.36
#2016-09-01|1060.81
#2016-09-02|1069.44
#2016-09-05|1092.40
#2016-09-06|1104.72
#2016-09-07|1115.04
#2016-09-08|1118.43
#2016-09-09|1090.77
#2016-09-12|1035.32
#2016-09-13|1045.91
#2016-09-14|1045.91
#2016-09-15|1045.91
#2016-09-16|1045.91
#2016-09-19|1058.38
#2016-09-20|1064.66
#2016-09-21|1071.16
#2016-09-22|1097.52
#2016-09-23|1089.96
#2016-09-26|1079.25
#2016-09-27|1095.77
#2016-09-28|1089.77
#2016-09-29|1098.98
#2016-09-30|1088.63
#2016-10-03|1088.63
#2016-10-04|1091.25
#2016-10-05|1086.31
#2016-10-06|1106.92
#2016-10-07|1101.08
#2016-10-10|1100.73
#2016-10-11|1052.32
#2016-10-12|1048.88
#2016-10-13|1036.39
#2016-10-14|1045.78
#2016-10-17|1048.78
#2016-10-18|1061.93
#2016-10-19|1073.22
#2016-10-20|1069.15
#2016-10-21|1054.62
#2016-10-24|1067.97
#2016-10-25|1061.26
#2016-10-26|1051.09
#2016-10-27|1048.18
#2016-10-28|1052.48
#2016-10-31|1056.56
#2016-11-01|1063.40
#2016-11-02|1043.43
#2016-11-03|1047.20
#2016-11-04|1041.47
#2016-11-07|1047.86
#2016-11-08|1056.56
#2016-11-09|1019.77
#2016-11-10|1039.30
#2016-11-11|1006.19
#2016-11-14| 986.61
#2016-11-15| 983.91
#2016-11-16| 990.51
#2016-11-17| 986.50
#2016-11-18| 984.08
#2016-11-21| 982.58
#2016-11-22|1006.93
#2016-11-23|1014.96
#2016-11-24|1008.40
#2016-11-25|1011.75
#2016-11-28|1025.50
#2016-11-29|1023.30
#2016-11-30|1039.14
#2016-12-01|1037.88
#2016-12-02|1026.07
#2016-12-05|1022.20
#2016-12-06|1040.43
#2016-12-07|1050.07
#2016-12-08|1079.05
#2016-12-09|1068.95
#2016-12-12|1058.23
#2016-12-13|1063.13
#2016-12-14|1066.16
#2016-12-15|1051.13
#2016-12-16|1057.23
#2016-12-19|1053.61
#2016-12-20|1051.36
#2016-12-21|1049.25
#2016-12-22|1044.52
#2016-12-23|1036.23
#2016-12-26|1040.36
#2016-12-27|1039.36
#2016-12-28|1026.02
#2016-12-29|1031.90
#2016-12-30|1031.90
#2017-01-02|1033.17
#2017-01-03|1047.77
#2017-01-04|1045.79
#2017-01-05|1053.22
#2017-01-06|1055.26
#2017-01-09|1051.50
#2017-01-10|1064.08
#2017-01-11|1083.19
#2017-01-12|1101.10
#2017-01-13|1093.76
#2017-01-16|1077.15
#2017-01-17|1089.53
#2017-01-18|1094.42
#2017-01-19|1092.51
#2017-01-20|1092.05
#2017-01-23|1104.39
#2017-01-24|1106.60
#2017-01-25|1120.11
#2017-01-26|1144.33
#2017-01-27|1146.03
#2017-01-30|1146.03
#2017-01-31|1129.26
#2017-02-01|1133.63
#2017-02-02|1141.37
#2017-02-03|1144.94
#2017-02-06|1155.83
#2017-02-07|1143.79
#2017-02-08|1133.40
#2017-02-09|1132.01
#2017-02-10|1130.22
#2017-02-13|1125.74
#2017-02-14|1132.20
#2017-02-15|1130.33
#2017-02-16|1136.56
#2017-02-17|1130.93
#2017-02-20|1140.84
#2017-02-21|1151.21
#2017-02-22|1159.50
#2017-02-23|1162.53
#2017-02-24|1152.04
#2017-02-27|1144.39
#2017-02-28|1153.29
#2017-03-01|1153.29
#2017-03-02|1163.50
#2017-03-03|1136.67
#2017-03-06|1141.37
#2017-03-07|1155.57
#2017-03-08|1156.18
#2017-03-09|1142.06
#2017-03-10|1145.14
#2017-03-13|1173.50
#2017-03-14|1185.85
#2017-03-15|1191.27
#2017-03-16|1212.10
#2017-03-17|1222.13
#2017-03-20|1227.68
#2017-03-21|1247.64
#2017-03-22|1240.02
#2017-03-23|1233.35
#2017-03-24|1225.88
#2017-03-27|1227.73
#2017-03-28|1231.15
#2017-03-29|1235.87
#2017-03-30|1234.25
#2017-03-31|1222.19
#2017-04-03|1230.35
#2017-04-04|1224.17
#2017-04-05|1221.30
#2017-04-06|1202.61
#2017-04-07|1195.26
#2017-04-10|1185.52
#2017-04-11|1170.45
#2017-04-12|1178.56
#2017-04-13|1203.62
#2017-04-14|1194.57
#2017-04-17|1185.07
#2017-04-18|1179.41
#2017-04-19|1169.95
#2017-04-20|1171.02
#2017-04-21|1189.13
#2017-04-24|1203.41
#2017-04-25|1230.65
#2017-04-26|1235.86
#2017-04-27|1241.50
#2017-04-28|1241.98
#2017-05-01|1241.98
#2017-05-02|1264.26
#2017-05-03|1264.26
#2017-05-04|1273.68
#2017-05-05|1273.68
#2017-05-08|1310.17
#2017-05-09|1310.17
#2017-05-10|1279.47
#2017-05-11|1295.86
#2017-05-12|1295.28
#2017-05-15|1304.61
#2017-05-16|1319.17
#2017-05-17|1316.25
#2017-05-18|1303.95
#2017-05-19|1289.15
#2017-05-22|1311.29
#2017-05-23|1305.58
#2017-05-24|1302.40
#2017-05-25|1330.08
#2017-05-26|1333.38
#2017-05-29|1326.06
#2017-05-30|1305.37
#2017-05-31|1311.85
#2017-06-01|1308.48
#2017-06-02|1329.78
#2017-06-05|1332.26
#2017-06-06|1332.26
#2017-06-07|1313.87
#2017-06-08|1317.25
#2017-06-09|1336.13
#2017-06-12|1317.24
#2017-06-13|1319.02
#2017-06-14|1325.86
#2017-06-15|1324.01
#2017-06-16|1315.13
#2017-06-19|1330.63
#2017-06-20|1346.10
#2017-06-21|1324.50
#2017-06-22|1340.44
#2017-06-23|1340.12
#2017-06-26|1353.67
#2017-06-27|1355.62
#2017-06-28|1338.17
#2017-06-29|1347.01
#2017-06-30|1336.45
#2017-07-03|1335.43
#2017-07-04|1319.94
#2017-07-05|1328.83
#2017-07-06|1325.60
#2017-07-07|1322.55
#2017-07-10|1336.54
#2017-07-11|1346.91
#2017-07-12|1361.81
#2017-07-13|1386.82
#2017-07-14|1396.13
#2017-07-17|1407.28
#2017-07-18|1414.73
#2017-07-19|1419.17
#2017-07-20|1423.21
#2017-07-21|1438.85
#2017-07-24|1443.83
#2017-07-25|1425.83
#2017-07-26|1410.33
#2017-07-27|1426.25
#2017-07-28|1378.17
#2017-07-31|1388.75
#2017-08-01|1393.22
#2017-08-02|1397.71
#2017-08-03|1365.66
#2017-08-04|1373.15
#2017-08-07|1373.82
#2017-08-08|1377.63
#2017-08-09|1341.66
#2017-08-10|1326.38
#2017-08-11|1294.16
#2017-08-14|1312.37
#2017-08-15|1312.37
#2017-08-16|1329.23
#2017-08-17|1346.05
#2017-08-18|1339.54
#2017-08-21|1342.48
#2017-08-22|1353.37
#2017-08-23|1360.56
#2017-08-24|1368.27
#2017-08-25|1364.22
#2017-08-28|1359.77
#2017-08-29|1350.72
#2017-08-30|1356.27
#2017-08-31|1346.26
#2017-09-01|1353.67
#2017-09-04|1326.34
#2017-09-05|1332.38
#2017-09-06|1328.56
#2017-09-07|1353.89
#2017-09-08|1366.76
#2017-09-11|1374.44
#2017-09-12|1379.90
#2017-09-13|1377.49
#2017-09-14|1384.57
#2017-09-15|1389.96
#2017-09-18|1432.08
#2017-09-19|1422.60
#2017-09-20|1430.38
#2017-09-21|1431.00
#2017-09-22|1424.90
#2017-09-25|1439.73
#2017-09-26|1409.19
#2017-09-27|1403.56
#2017-09-28|1392.58
#2017-09-29|1404.25
#2017-10-02|1404.25
#2017-10-03|1404.25
#2017-10-04|1404.25
#2017-10-05|1404.25
#2017-10-06|1404.25
#2017-10-09|1404.25
#2017-10-10|1452.07
#2017-10-11|1477.59
#2017-10-12|1486.75
#2017-10-13|1487.49
#2017-10-16|1488.31
#2017-10-17|1490.92
#2017-10-18|1495.10
#2017-10-19|1468.43
#2017-10-20|1485.41
#2017-10-23|1493.50
#2017-10-24|1495.91
#2017-10-25|1493.99
#2017-10-26|1479.91
#2017-10-27|1484.62
#2017-10-30|1502.24
#2017-10-31|1531.00
#2017-11-01|1573.24
#2017-11-02|1566.83
#2017-11-03|1567.46
#2017-11-06|1556.57
#2017-11-07|1551.97
#2017-11-08|1553.54
#2017-11-09|1548.35
#2017-11-10|1543.00
#2017-11-13|1535.30
#2017-11-14|1532.48
#2017-11-15|1534.26
#2017-11-16|1560.89
#2017-11-17|1564.67
#2017-11-20|1550.09
#2017-11-21|1559.34
#2017-11-22|1582.42
#2017-11-23|1579.61
#2017-11-24|1583.69
#2017-11-27|1537.75
#2017-11-28|1552.31
#2017-11-29|1558.86
#2017-11-30|1512.01
#2017-12-01|1513.52
#2017-12-04|1528.05
#2017-12-05|1530.11
#2017-12-06|1495.59
#2017-12-07|1497.09
#2017-12-08|1513.75
#2017-12-11|1512.31
#2017-12-12|1509.23
#2017-12-13|1511.46
#2017-12-14|1510.46
#2017-12-15|1509.24
#2017-12-18|1519.33
#2017-12-19|1531.23
#2017-12-20|1528.40
#2017-12-21|1491.43
#2017-12-22|1505.61
#2017-12-25|1505.61
#2017-12-26|1491.15
#2017-12-27|1511.24
#2017-12-28|1542.84
#2017-12-29|1542.84
#2018-01-01|1542.84
#2018-01-02|1558.96
#2018-01-03|1566.08
#2018-01-04|1558.83
#2018-01-05|1584.00
#2018-01-08|1595.79
#2018-01-09|1576.24
#2018-01-10|1542.23
#2018-01-11|1534.48
#2018-01-12|1555.58
#2018-01-15|1564.48
#2018-01-16|1583.87
#2018-01-17|1562.92
#2018-01-18|1566.65
#2018-01-19|1564.72
#2018-01-22|1535.48
#2018-01-23|1559.06
#2018-01-24|1559.51
#2018-01-25|1595.92
#2018-01-26|1594.42
#2018-01-29|1611.47
#2018-01-30|1570.00
#2018-01-31|1581.91
#2018-02-01|1573.89
#2018-02-02|1529.82
#2018-02-05|1512.29
#2018-02-06|1483.95
#2018-02-07|1450.84
#2018-02-08|1456.91
#2018-02-09|1420.08
#2018-02-12|1456.86
#2018-02-13|1484.29
#2018-02-14|1520.20
#2018-02-15|1520.56
#2018-02-16|1520.56
#2018-02-19|1534.31
#2018-02-20|1505.61
#2018-02-21|1506.90
#2018-02-22|1483.30
#2018-02-23|1511.07
#2018-02-26|1522.46
#2018-02-27|1528.73
#2018-02-28|1498.85
#2018-03-01|1498.85
#2018-03-02|1481.09
#2018-03-05|1462.50
#2018-03-06|1501.56
#2018-03-07|1520.17
#2018-03-08|1539.17
#2018-03-09|1549.41
#2018-03-12|1568.64
#2018-03-13|1591.76
#2018-03-14|1592.04
#2018-03-15|1588.95
#2018-03-16|1586.73
#2018-03-19|1565.39
#2018-03-20|1579.02
#2018-03-21|1570.57
#2018-03-22|1580.21
#2018-03-23|1512.34
#2018-03-26|1524.62
#2018-03-27|1543.06
#2018-03-28|1515.90
#2018-03-29|1535.24
#2018-03-30|1536.34
#2018-04-02|1544.01
#2018-04-03|1540.79
#2018-04-04|1507.90
#2018-04-05|1538.60
#2018-04-06|1516.66
#2018-04-09|1531.88
#2018-04-10|1533.79
#2018-04-11|1528.69
#2018-04-12|1526.81
#2018-04-13|1537.60
#2018-04-16|1536.41
#2018-04-17|1541.31
#2018-04-18|1565.44
#2018-04-19|1592.73
#2018-04-20|1565.52
#2018-04-23|1564.81
#2018-04-24|1534.33
#2018-04-25|1523.24
#2018-04-26|1549.19
#2018-04-27|1575.76
#2018-04-30|1596.35
#2018-05-01|1596.35
#2018-05-02|1574.50
#2018-05-03|1569.43
#2018-05-04|1539.80
#2018-05-07|1539.80
#2018-05-08|1542.86
#2018-05-09|1519.06
#2018-05-10|1542.34
#2018-05-11|1549.40
#2018-05-14|1537.67
#2018-05-15|1511.82
#2018-05-16|1517.90
#2018-05-17|1503.41
#2018-05-18|1512.68
#2018-05-21|1508.25
#2018-05-22|1508.25
#2018-05-23|1537.11
#2018-05-24|1531.11
#2018-05-25|1549.25
#2018-05-28|1549.06
#2018-05-29|1527.61
#2018-05-30|1483.05
#2018-05-31|1498.63
#2018-06-01|1515.72
#2018-06-04|1527.09
#2018-06-05|1533.74
#2018-06-06|1533.74
#2018-06-07|1540.10
#2018-06-08|1516.47
#2018-06-11|1524.42
#2018-06-12|1517.68
#2018-06-13|1517.68
#2018-06-14|1484.29
#2018-06-15|1449.83
#2018-06-18|1424.98
#2018-06-19|1407.15
#2018-06-20|1422.99
#2018-06-21|1402.48
#2018-06-22|1422.01
#2018-06-25|1402.40
#2018-06-26|1407.41
#2018-06-27|1409.74
#2018-06-28|1375.90
#2018-06-29|1393.31
#2018-07-02|1358.37
#2018-07-03|1363.34
#2018-07-04|1363.11
#2018-07-05|1357.39
#2018-07-06|1355.79
#2018-07-09|1375.45
#2018-07-10|1377.71
#2018-07-11|1365.57
#2018-07-12|1356.63
#2018-07-13|1382.68
#2018-07-16|1371.69
#2018-07-17|1377.17
#2018-07-18|1373.39
#2018-07-19|1374.79
#2018-07-20|1379.94
#2018-07-23|1366.36
#2018-07-24|1361.19
#2018-07-25|1366.66
#2018-07-26|1386.61
#2018-07-27|1392.74
#2018-07-30|1387.48
#2018-07-31|1387.63
#2018-08-01|1392.79
#2018-08-02|1361.03
#2018-08-03|1365.70
#2018-08-06|1368.20
#2018-08-07|1382.24
#2018-08-08|1390.70
#2018-08-09|1396.10
#2018-08-10|1355.38
#2018-08-13|1335.53
#2018-08-14|1344.93
#2018-08-15|1344.93
#2018-08-16|1326.98
#2018-08-17|1333.04
#2018-08-20|1333.13
#2018-08-21|1356.23
#2018-08-22|1369.46
#2018-08-23|1372.29
#2018-08-24|1379.50
#2018-08-27|1393.76
#2018-08-28|1398.57
#2018-08-29|1402.45
#2018-08-30|1408.76
#2018-08-31|1417.99
#2018-09-03|1404.45
#2018-09-04|1404.77
#2018-09-05|1374.55
#2018-09-06|1364.98
#2018-09-07|1350.57
#2018-09-10|1347.90
#2018-09-11|1343.94
#2018-09-12|1335.48
#2018-09-13|1337.73
#2018-09-14|1375.16
#2018-09-17|1351.66
#2018-09-18|1362.65
#2018-09-19|1373.25
#2018-09-20|1390.77
#2018-09-21|1404.44
#2018-09-24|1404.44
#2018-09-25|1404.44
#2018-09-26|1404.44
#2018-09-27|1413.41
#2018-09-28|1403.69
#2018-10-01|1400.35
#2018-10-02|1370.26
#2018-10-03|1370.26
#2018-10-04|1332.25
#2018-10-05|1330.18
#2018-10-08|1325.48
#2018-10-09|1325.48
#2018-10-10|1322.20
#2018-10-11|1251.43
#2018-10-12|1288.68
#2018-10-15|1274.36
#2018-10-16|1279.24
#2018-10-17|1296.15
#2018-10-18|1275.77
#2018-10-19|1284.66
#2018-10-22|1290.19
#2018-10-23|1252.65
#2018-10-24|1250.11
#2018-10-25|1217.55
#2018-10-26|1204.39
#2018-10-29|1204.00
#2018-10-30|1217.98
#2018-10-31|1222.61
#2018-11-01|1216.82
#2018-11-02|1283.16
#2018-11-05|1267.41
#2018-11-06|1271.35
#2018-11-07|1272.90
#2018-11-08|1282.81
#2018-11-09|1267.17
#2018-11-12|1264.54
#2018-11-13|1253.54
#2018-11-14|1246.75
#2018-11-15|1258.67
#2018-11-16|1257.01
#2018-11-19|1252.34
#2018-11-20|1236.03
#2018-11-21|1217.80
#2018-11-22|1222.50
#2018-11-23|1215.83
#2018-11-26|1230.80
#2018-11-27|1244.29
#2018-11-28|1252.95
#2018-11-29|1263.09
#2018-11-30|1240.32
#2018-12-03|1280.02
#2018-12-04|1268.50
#2018-12-05|1247.05
#2018-12-06|1219.46
#2018-12-07|1228.80
#2018-12-10|1205.91
#2018-12-11|1202.26
#2018-12-12|1216.14
#2018-12-13|1221.03
#2018-12-14|1190.73
#2018-12-17|1193.01
#2018-12-18|1188.79
#2018-12-19|1206.27
#2018-12-20|1188.07
#2018-12-21|1194.99
#2018-12-24|1190.99
#2018-12-25|1190.99
#2018-12-26|1178.87
#2018-12-27|1179.32
#2018-12-28|1193.32
#2018-12-31|1193.32
#2019-01-01|1193.32
#2019-01-02|1177.00
#2019-01-03|1152.38
#2019-01-04|1159.65
#2019-01-07|1190.01
#2019-01-08|1174.77
#2019-01-09|1209.33
#2019-01-10|1215.55
#2019-01-11|1227.25
#2019-01-14|1207.73
#2019-01-15|1238.77
#2019-01-16|1248.44
#2019-01-17|1253.93
#2019-01-18|1261.70
#2019-01-21|1256.17
#2019-01-22|1245.58
#2019-01-23|1251.30
#2019-01-24|1270.81
#2019-01-25|1312.84
#2019-01-28|1317.66
#2019-01-29|1328.97
#2019-01-30|1348.65
#2019-01-31|1352.21
#2019-02-01|1352.69
#2019-02-04|1352.69
#2019-02-05|1352.69
#2019-02-06|1352.69
#2019-02-07|1343.06
#2019-02-08|1316.97
#2019-02-11|1320.28
#2019-02-12|1335.10
#2019-02-13|1344.56
#2019-02-14|1361.06
#2019-02-15|1328.65
#2019-02-18|1338.51
#2019-02-19|1329.54
#2019-02-20|1356.90
#2019-02-21|1355.38
#2019-02-22|1357.83
#2019-02-25|1363.48
#2019-02-26|1357.82
#2019-02-27|1359.16
#2019-02-28|1325.79
#2019-03-01|1325.79
#2019-03-04|1319.37
#2019-03-05|1306.93
#2019-03-06|1299.63
#2019-03-07|1300.45
#2019-03-08|1272.47
#2019-03-11|1273.10
#2019-03-12|1295.29
#2019-03-13|1279.05
#2019-03-14|1277.57
#2019-03-15|1286.66
#2019-03-18|1288.94
#2019-03-19|1293.44
#2019-03-20|1295.38
#2019-03-21|1326.91
#2019-03-22|1331.68
#2019-03-25|1298.20
#2019-03-26|1296.78
#2019-03-27|1294.67
#2019-03-28|1280.80
#2019-03-29|1283.15
#2019-04-01|1301.79
#2019-04-02|1309.48
#2019-04-03|1331.45
#2019-04-04|1332.30
#2019-04-05|1333.51
#2019-04-08|1322.60
#2019-04-09|1327.21
#2019-04-10|1335.64
#2019-04-11|1329.92
#2019-04-12|1333.53
#2019-04-15|1344.43
#2019-04-16|1348.96
#2019-04-17|1349.26
#2019-04-18|1323.63
#2019-04-19|1322.05
#2019-04-22|1317.69
#2019-04-23|1318.90
#2019-04-24|1297.64
#2019-04-25|1281.86
#2019-04-26|1276.63
#2019-04-29|1306.51
#2019-04-30|1287.55
#2019-05-01|1291.05
#2019-05-02|1298.69
#2019-05-03|1282.99
#2019-05-06|1282.99
#2019-05-07|1278.51
#2019-05-08|1265.21
#2019-05-09|1211.56
#2019-05-10|1219.70
#2019-05-13|1197.92
#2019-05-14|1195.01
#2019-05-15|1196.42
#2019-05-16|1173.66
#2019-05-17|1162.06
#2019-05-20|1172.77
#2019-05-21|1182.20
#2019-05-22|1185.56
#2019-05-23|1191.16
#2019-05-24|1178.03
#2019-05-27|1181.18
#2019-05-28|1177.66
#2019-05-29|1155.22
#2019-05-30|1175.12
#2019-05-31|1172.41
#2019-06-03|1207.97
#2019-06-04|1202.02
#2019-06-05|1209.49
#2019-06-06|1209.49
#2019-06-07|1209.88
#2019-06-10|1223.03
#2019-06-11|1231.70
#2019-06-12|1225.70
#2019-06-13|1211.09
#2019-06-14|1207.40
#2019-06-17|1204.28
#2019-06-18|1213.92
#2019-06-19|1244.63
#2019-06-20|1263.14
#2019-06-21|1260.02
#2019-06-24|1267.53
#2019-06-25|1269.02
#2019-06-26|1272.81
#2019-06-27|1282.88
#2019-06-28|1291.15
#2019-07-01|1285.65
#2019-07-02|1269.60
#2019-07-03|1247.90
#2019-07-04|1264.06
#2019-07-05|1258.65
#2019-07-08|1221.33
#2019-07-09|1225.90
#2019-07-10|1232.94
#2019-07-11|1256.11
#2019-07-12|1253.37
#2019-07-15|1256.51
#2019-07-16|1264.37
#2019-07-17|1247.44
#2019-07-18|1249.37
#2019-07-19|1271.77
#2019-07-22|1269.89
#2019-07-23|1277.23
#2019-07-24|1263.07
#2019-07-25|1268.03
#2019-07-26|1263.67
#2019-07-29|1244.33
#2019-07-30|1254.12
#2019-07-31|1234.54
#2019-08-01|1228.80
#2019-08-02|1208.57
#2019-08-05|1168.36
#2019-08-06|1151.12
#2019-08-07|1146.34
#2019-08-08|1146.09
#2019-08-09|1157.83
#2019-08-12|1157.42
#2019-08-13|1138.49
#2019-08-14|1160.53
#2019-08-15|1160.53
#2019-08-16|1161.06
#2019-08-19|1160.11
#2019-08-20|1178.66
#2019-08-21|1185.42
#2019-08-22|1168.67
#2019-08-23|1166.13
#2019-08-26|1142.73
#2019-08-27|1158.08
#2019-08-28|1163.53
#2019-08-29|1151.09
#2019-08-30|1176.02
#2019-09-02|1174.54
#2019-09-03|1162.65
#2019-09-04|1185.79
#2019-09-05|1213.76
#2019-09-06|1225.47
#2019-09-09|1241.01
#2019-09-10|1244.11
#2019-09-11|1254.31
#2019-09-12|1254.31
#2019-09-13|1254.31
#2019-09-16|1263.96
#2019-09-17|1254.85
#2019-09-18|1263.55
#2019-09-19|1277.61
#2019-09-20|1289.59
#2019-09-23|1285.10
#2019-09-24|1289.45
#2019-09-25|1269.78
#2019-09-26|1271.97
#2019-09-27|1251.38
#2019-09-30|1265.90
#2019-10-01|1265.97
#2019-10-02|1231.32
#2019-10-03|1231.32
#2019-10-04|1239.99
#2019-10-07|1240.13
#2019-10-08|1264.52
#2019-10-09|1264.52
#2019-10-10|1250.86
#2019-10-11|1271.61
#2019-10-14|1287.94
#2019-10-15|1287.81
#2019-10-16|1297.34
#2019-10-17|1294.18
#2019-10-18|1283.82
#2019-10-21|1299.13
#2019-10-22|1320.93
#2019-10-23|1316.15
#2019-10-24|1317.65
#2019-10-25|1319.95
#2019-10-28|1330.27
#2019-10-29|1336.56
#2019-10-30|1321.04
#2019-10-31|1329.32
#2019-11-01|1343.33
#2019-11-04|1373.56
#2019-11-05|1384.75
#2019-11-06|1388.61
#2019-11-07|1383.28
#2019-11-08|1374.58
#2019-11-11|1353.85
#2019-11-12|1376.34
#2019-11-13|1359.64
#2019-11-14|1374.31
#2019-11-15|1392.99
#2019-11-18|1397.10
#2019-11-19|1389.27
#2019-11-20|1363.56
#2019-11-21|1333.54
#2019-11-22|1340.11
#2019-11-25|1355.27
#2019-11-26|1353.29
#2019-11-27|1357.98
#2019-11-28|1344.63
#2019-11-29|1319.41
#2019-12-02|1320.23
#2019-12-03|1308.95
#2019-12-04|1291.62
#2019-12-05|1292.66
#2019-12-06|1311.51
#2019-12-09|1322.70
#2019-12-10|1325.75
#2019-12-11|1326.07
#2019-12-12|1361.02
#2019-12-13|1406.84
#2019-12-16|1407.04
#2019-12-17|1447.08
#2019-12-18|1442.96
#2019-12-19|1444.32
#2019-12-20|1453.59
#2019-12-23|1445.42
#2019-12-24|1435.13
#2019-12-25|1435.13
#2019-12-26|1444.82
#2019-12-27|1456.72
#2019-12-30|1452.05
#2019-12-31|1452.05
#2020-01-01|1452.05
#2020-01-02|1435.61
#2020-01-03|1426.50
#2020-01-06|1412.71
#2020-01-07|1432.46
#2020-01-08|1428.98
#2020-01-09|1474.28
#2020-01-10|1487.79
#2020-01-13|1510.08
#2020-01-14|1515.54
#2020-01-15|1498.60
#2020-01-16|1516.70
#2020-01-17|1525.54
#2020-01-20|1546.79
#2020-01-21|1513.50
#2020-01-22|1539.33
#2020-01-23|1514.68
#2020-01-24|1514.68
#2020-01-27|1515.36
#2020-01-28|1460.80
#2020-01-29|1466.99
#2020-01-30|1425.11
#2020-01-31|1398.90
#2020-02-03|1408.11
#2020-02-04|1451.85
#2020-02-05|1459.27
#2020-02-06|1513.68
#2020-02-07|1492.99
#2020-02-10|1484.00
#2020-02-11|1505.39
#2020-02-12|1516.91
#2020-02-13|1515.36
#2020-02-14|1533.57
#2020-02-17|1531.28
#2020-02-18|1492.26
#2020-02-19|1496.95
#2020-02-20|1480.91
#2020-02-21|1448.10
#2020-02-24|1378.25
#2020-02-25|1405.83
#2020-02-26|1370.41
#2020-02-27|1352.77
#2020-02-28|1308.07
#2020-03-02|1344.68
#2020-03-03|1350.57
#2020-03-04|1397.83
#2020-03-05|1420.26
#2020-03-06|1374.37
#2020-03-09|1300.95
#2020-03-10|1319.61
#2020-03-11|1277.14
#2020-03-12|1224.87
#2020-03-13|1185.11
#2020-03-16|1137.87
#2020-03-17|1087.27
#2020-03-18|1034.13
#2020-03-19| 932.39
#2020-03-20|1030.46
#2020-03-23| 961.46
#2020-03-24|1069.28
#2020-03-25|1139.62
#2020-03-26|1116.40
#2020-03-27|1159.02
#2020-03-30|1135.68
#2020-03-31|1158.27
#2020-04-01|1093.74
#2020-04-02|1116.40
#2020-04-03|1115.67
#2020-04-06|1155.78
#2020-04-07|1183.35
#2020-04-08|1167.58
#2020-04-09|1185.69
#2020-04-10|1197.62
#2020-04-13|1178.17
#2020-04-14|1196.60
#2020-04-15|1196.60
#2020-04-16|1183.56
#2020-04-17|1239.97
#2020-04-20|1217.98
#2020-04-21|1194.74
#2020-04-22|1206.81
#2020-04-23|1215.61
#2020-04-24|1195.37
#2020-04-27|1222.12
#2020-04-28|1228.83
#2020-04-29|1240.65
#2020-04-30|1244.20
#2020-05-01|1244.20
#2020-05-04|1197.67
#2020-05-05|1197.67
#2020-05-06|1225.26
#2020-05-07|1216.02
#2020-05-08|1229.90
#2020-05-11|1219.82
#2020-05-12|1206.71
#2020-05-13|1221.00
#2020-05-14|1203.32
#2020-05-15|1198.58
#2020-05-18|1209.97
#2020-05-19|1249.83
#2020-05-20|1249.37
#2020-05-21|1251.84
#2020-05-22|1224.57
#2020-05-25|1231.18
#2020-05-26|1259.79
#2020-05-27|1257.56
#2020-05-28|1263.21
#2020-05-29|1260.64
#2020-06-01|1297.88
#2020-06-02|1306.21
#2020-06-03|1373.03
#2020-06-04|1375.94
#2020-06-05|1413.17
#2020-06-08|1415.08
#2020-06-09|1427.89
#2020-06-10|1436.99
#2020-06-11|1415.00
#2020-06-12|1373.26
#2020-06-15|1299.58
#2020-06-16|1375.97
#2020-06-17|1370.34
#2020-06-18|1372.21
#2020-06-19|1381.61
#2020-06-22|1363.65
#2020-06-23|1371.87
#2020-06-24|1409.93
#2020-06-25|1371.67
#2020-06-26|1399.62
#2020-06-29|1376.78
#2020-06-30|1380.68
#2020-07-01|1379.47
#2020-07-02|1394.68
#2020-07-03|1406.63
#2020-07-06|1432.37
#2020-07-07|1409.76
#2020-07-08|1400.48
#2020-07-09|1402.56
#2020-07-10|1387.24
#2020-07-13|1412.08
#2020-07-14|1404.95
#2020-07-15|1428.02
#2020-07-16|1402.64
#2020-07-17|1417.87
#2020-07-20|1413.49
#2020-07-21|1442.47
#2020-07-22|1436.32
#2020-07-23|1429.41
#2020-07-24|1417.98
#2020-07-27|1442.34
#2020-07-28|1486.23
#2020-07-29|1498.34
#2020-07-30|1501.54
#2020-07-31|1492.65
#2020-08-03|1488.16
#2020-08-04|1502.21
#2020-08-05|1521.50
#2020-08-06|1554.60
#2020-08-07|1555.43
#2020-08-10|1571.82
#2020-08-11|1594.48
#2020-08-12|1599.10
#2020-08-13|1600.37
#2020-08-14|1575.09
#2020-08-17|1575.09
#2020-08-18|1556.53
#2020-08-19|1556.33
#2020-08-20|1490.74
#2020-08-21|1514.16
#2020-08-24|1525.55
#2020-08-25|1547.24
#2020-08-26|1553.85
#2020-08-27|1540.97
#2020-08-28|1543.18
#2020-08-31|1503.96
#2020-09-01|1520.25
#2020-09-02|1519.55
#2020-09-03|1549.07
#2020-09-04|1521.64
#2020-09-07|1530.17
#2020-09-08|1561.54
#2020-09-09|1539.18
#2020-09-10|1559.70
#2020-09-11|1558.19
#2020-09-14|1591.85
#2020-09-15|1614.39
#2020-09-16|1613.83
#2020-09-17|1589.56
#2020-09-18|1608.67
#2020-09-21|1600.32
#2020-09-22|1563.28
#2020-09-23|1572.88
#2020-09-24|1530.63
#2020-09-25|1536.37
#2020-09-28|1547.16
#2020-09-29|1561.84
#2020-09-30|1561.84
#2020-10-01|1561.84
#2020-10-02|1561.84
#2020-10-05|1584.16
#2020-10-06|1595.70
#2020-10-07|1614.94
#2020-10-08|1618.46
#2020-10-09|1618.46
#2020-10-12|1636.47
#2020-10-13|1646.65
#2020-10-14|1636.68
#2020-10-15|1627.24
#2020-10-16|1607.98
#2020-10-19|1615.02
#2020-10-20|1632.76
#2020-10-21|1644.22
#2020-10-22|1629.94
#2020-10-23|1630.55
#2020-10-26|1640.56
#2020-10-27|1637.37
#2020-10-28|1628.64
#2020-10-29|1611.18
#2020-10-30|1566.79
#2020-11-02|1587.11
#2020-11-03|1618.57
#2020-11-04|1626.96
#2020-11-05|1686.01
#2020-11-06|1704.24
#2020-11-09|1727.03
#2020-11-10|1713.84
#2020-11-11|1743.68
#2020-11-12|1732.13
#2020-11-13|1763.48
#2020-11-16|1823.10
#2020-11-17|1821.69
#2020-11-18|1821.78
#2020-11-19|1803.13
#2020-11-20|1804.53
#2020-11-23|1866.82
#2020-11-24|1878.43
#2020-11-25|1863.33
#2020-11-26|1901.99
#2020-11-27|1906.13
#2020-11-30|1868.53
#2020-12-01|1904.43
#2020-12-02|1955.52
#2020-12-03|1980.99
#2020-12-04|2053.84
#2020-12-07|2079.72
#2020-12-08|2031.77
#2020-12-09|2082.77
#2020-12-10|2056.63
#2020-12-11|2066.43
#2020-12-14|2068.57
#2020-12-15|2062.13
#2020-12-16|2066.88
#2020-12-17|2060.91
#2020-12-18|2041.23
#2020-12-21|2038.36
#2020-12-22|2004.84
#2020-12-23|2036.62
#2020-12-24|2107.30
#2020-12-25|2107.30
#2020-12-28|2124.95
#2020-12-29|2141.97
#2020-12-30|2207.69
#2020-12-31|2207.69
#2021-01-01|2207.69
#2021-01-04|2282.27
#2021-01-05|2299.28
#2021-01-06|2270.10
#2021-01-07|2305.22
#2021-01-08|2446.91
#2021-01-11|2465.52
#2021-01-12|2432.57
#2021-01-13|2445.48
#2021-01-14|2426.83
#2021-01-15|2370.44
#2021-01-18|2299.33
#2021-01-19|2358.79
#2021-01-20|2368.73
#2021-01-21|2403.42
#2021-01-22|2378.52
#2021-01-25|2443.45
#2021-01-26|2365.77
#2021-01-27|2352.31
#2021-01-28|2281.96
#2021-01-29|2250.18
#2021-02-01|2300.13
#2021-02-02|2336.24
#2021-02-03|2361.99
#2021-02-04|2312.08
#2021-02-05|2327.43
#2021-02-08|2309.22
#2021-02-09|2309.23
#2021-02-10|2330.36
#2021-02-11|2330.36
#2021-02-12|2330.36
#2021-02-15|2403.23
#2021-02-16|2420.67
#2021-02-17|2365.77
#2021-02-18|2326.82
#2021-02-19|2356.95
#2021-02-22|2323.35
#2021-02-23|2314.83
#2021-02-24|2278.90
#2021-02-25|2380.16
#2021-02-26|2271.45
#2021-03-01|2271.45
#2021-03-02|2301.15
#2021-03-03|2336.01
#2021-03-04|2287.10
#2021-03-05|2269.23
#2021-03-08|2232.71
#2021-03-09|2201.11
#2021-03-10|2185.88
#2021-03-11|2243.63
#2021-03-12|2273.98
#2021-03-15|2253.58
#2021-03-16|2281.25
#2021-03-17|2255.76
#2021-03-18|2294.05
#2021-03-19|2248.05
#2021-03-22|2249.13
#2021-03-23|2226.16
#2021-03-24|2207.03
#2021-03-25|2212.06
#2021-03-26|2237.66
#2021-03-29|2228.43
#2021-03-30|2252.18
#2021-03-31|2238.52
#2021-04-01|2277.14
#2021-04-02|2311.97
#2021-04-05|2324.96
#2021-04-06|2353.87
#2021-04-07|2359.07
#2021-04-08|2352.56
#2021-04-09|2325.38
#2021-04-12|2314.64
#2021-04-13|2346.13
#2021-04-14|2372.35
#2021-04-15|2378.50
#2021-04-16|2379.24
#2021-04-19|2369.56
#2021-04-20|2388.43
#2021-04-21|2328.50
#2021-04-22|2328.13
#2021-04-23|2329.52
#2021-04-26|2352.53
#2021-04-27|2355.71
#2021-04-28|2317.43
#2021-04-29|2323.07
#2021-04-30|2294.32
#2021-05-03|2271.86
#2021-05-04|2301.17
#2021-05-05|2301.17
#2021-05-06|2290.66
#2021-05-07|2302.25
#2021-05-10|2349.20
#2021-05-11|2286.12
#2021-05-12|2241.68
#2021-05-13|2194.59
#2021-05-14|2233.27
#2021-05-17|2207.10
#2021-05-18|2236.21
#2021-05-19|2236.21
#2021-05-20|2228.08
#2021-05-21|2250.78
#2021-05-24|2233.12
#2021-05-25|2259.57
#2021-05-26|2260.10
#2021-05-27|2253.49
#2021-05-28|2274.91
#2021-05-31|2293.53
#2021-06-01|2313.56
#2021-06-02|2291.15
#2021-06-03|2322.88
#2021-06-04|2309.08
#2021-06-07|2317.25
#2021-06-08|2316.50
#2021-06-09|2287.55
#2021-06-10|2295.96
#2021-06-11|2329.40
#2021-06-14|2322.19
#2021-06-15|2329.30
#2021-06-16|2342.92
#2021-06-17|2299.20
#2021-06-18|2296.60
#2021-06-21|2280.93
#2021-06-22|2295.57
#2021-06-23|2311.67
#2021-06-24|2329.97
#2021-06-25|2345.41
#2021-06-28|2335.74
#2021-06-29|2326.26
#2021-06-30|2341.82
#2021-07-01|2310.55
#2021-07-02|2298.76
#2021-07-05|2313.20
#2021-07-06|2332.83
#2021-07-07|2307.38
#2021-07-08|2275.23
#2021-07-09|2244.58
#2021-07-12|2262.59
#2021-07-13|2282.78
#2021-07-14|2271.94
#2021-07-15|2302.17
#2021-07-16|2293.27
#2021-07-19|2251.51
#2021-07-20|2243.24
#2021-07-21|2217.46
#2021-07-22|2254.88
#2021-07-23|2252.37
#2021-07-26|2226.32
#2021-07-27|2237.77
#2021-07-28|2232.27
#2021-07-29|2246.58
#2021-07-30|2216.68
#2021-08-02|2239.16
#2021-08-03|2271.10
#2021-08-04|2310.70
#2021-08-05|2303.36
#2021-08-06|2293.59
#2021-08-09|2286.10
#2021-08-10|2254.07
#2021-08-11|2212.47
#2021-08-12|2183.29
#2021-08-13|2131.94
#2021-08-16|2131.94
#2021-08-17|2099.65
#2021-08-18|2118.69
#2021-08-19|2075.90
#2021-08-20|2053.98
#2021-08-23|2080.58
#2021-08-24|2130.97
#2021-08-25|2127.53
#2021-08-26|2098.89
#2021-08-27|2094.15
#2021-08-30|2106.11
#2021-08-31|2167.76
#2021-09-01|2172.13
#2021-09-02|2142.18
#2021-09-03|2172.31
#2021-09-06|2183.58
#2021-09-07|2162.01
#2021-09-08|2123.59
#2021-09-09|2080.96
#2021-09-10|2085.19
#2021-09-13|2078.57
#2021-09-14|2094.33
#2021-09-15|2098.69
#2021-09-16|2073.71
#2021-09-17|2083.73
#2021-09-20|2083.73
#2021-09-21|2083.73
#2021-09-22|2083.73
#2021-09-23|2084.87
#2021-09-24|2080.93
#2021-09-27|2084.70
#2021-09-28|2041.26
#2021-09-29|2009.06
#2021-09-30|2009.85
#2021-10-01|1970.41
#2021-10-04|1970.41
#2021-10-05|1929.72
#2021-10-06|1901.61
#2021-10-07|1930.62
#2021-10-08|1927.30
#2021-10-11|1927.30
#2021-10-12|1875.74
#2021-10-13|1894.04
#2021-10-14|1933.37
#2021-10-15|1957.55
#2021-10-18|1942.43
#2021-10-19|1975.66
#2021-10-20|1979.46
#2021-10-21|1968.37
#2021-10-22|1973.95
#2021-10-25|1989.29
#2021-10-26|2015.95
#2021-10-27|1992.27
#2021-10-28|2000.91
#2021-10-29|1973.48
#2021-11-01|1968.50
#2021-11-02|2002.00
#2021-11-03|1962.82
#2021-11-04|1976.88
#2021-11-05|1964.55
#2021-11-08|1961.24
#2021-11-09|1977.65
#2021-11-10|1954.06
#2021-11-11|1945.47
#2021-11-12|1967.57
#2021-11-15|1994.76
#2021-11-16|1987.48
#2021-11-17|1963.06
#2021-11-18|1956.66
#2021-11-19|1971.59
#2021-11-22|2040.43
#2021-11-23|2019.69
#2021-11-24|2014.05
#2021-11-25|1987.49
#2021-11-26|1947.89
#2021-11-29|1921.09
#2021-11-30|1891.61
#2021-12-01|1974.25
#2021-12-02|2015.26
#2021-12-03|2007.27
#2021-12-06|2009.80
#2021-12-07|2031.99
#2021-12-08|2045.60
#2021-12-09|2066.56
#2021-12-10|2033.64
#2021-12-13|2032.17
#2021-12-14|2022.24
#2021-12-15|2022.61
#2021-12-16|2036.66
#2021-12-17|2041.32
#2021-12-20|1985.59
#2021-12-21|2000.82
#2021-12-22|2019.60
#2021-12-23|2040.01
#2021-12-24|2057.84
#2021-12-27|2047.42
#2021-12-28|2055.87
#2021-12-29|2033.59
#2021-12-30|2018.85
#2021-12-31|2018.85
#2022-01-03|2018.25
#2022-01-04|2015.39
#2022-01-05|1987.16
#2022-01-06|1964.47
#2022-01-07|1987.15
#2022-01-10|1970.03
#2022-01-11|1997.86
#2022-01-12|2030.40
#2022-01-13|2026.82
#2022-01-14|1999.78
#2022-01-17|1977.96
#2022-01-18|1971.38
#2022-01-19|1949.13
#2022-01-20|1956.91
#2022-01-21|1928.77
#2022-01-24|1906.25
#2022-01-25|1864.00
#2022-01-26|1851.74
#2022-01-27|1787.68
#2022-01-28|1838.23
#2022-01-31|1838.23
#2022-02-01|1840.45
#2022-02-02|1840.45
#2022-02-03|1855.83
#2022-02-04|1887.08
#2022-02-07|1856.21
#2022-02-08|1861.44
#2022-02-09|1888.79
#2022-02-10|1915.58
#2022-02-11|1904.14
#2022-02-14|1883.36
#2022-02-15|1860.35
#2022-02-16|1896.49
#2022-02-17|1907.91
#2022-02-18|1893.92
#2022-02-21|1896.64
#2022-02-22|1871.66
#2022-02-23|1864.18
#2022-02-24|1799.40
#2022-02-25|1817.70
#2022-02-28|1827.25
#2022-03-01|1827.25
#2022-03-02|1812.33
#2022-03-03|1850.98
#2022-03-04|1799.38
#2022-03-07|1735.46
#2022-03-08|1704.93
#2022-03-09|1704.93
#2022-03-10|1760.53
#2022-03-11|1730.67
#2022-03-14|1717.27
#2022-03-15|1699.62
#2022-03-16|1735.23
#2022-03-17|1799.83
#2022-03-18|1806.76
#2022-03-21|1773.29
#2022-03-22|1783.36
#2022-03-23|1802.84
#2022-03-24|1783.20
#2022-03-25|1776.00
#2022-03-28|1760.82
#2022-03-29|1785.36
#2022-03-30|1805.08
#2022-03-31|1799.04
#2022-04-01|1778.34
#2022-04-04|1783.45
#2022-04-05|1789.43
#2022-04-06|1760.64
#2022-04-07|1738.89
#2022-04-08|1725.30
#2022-04-11|1711.02
#2022-04-12|1685.90
#2022-04-13|1733.33
#2022-04-14|1719.43
#2022-04-15|1698.31
#2022-04-18|1686.46
#2022-04-19|1702.36
#2022-04-20|1706.12
#2022-04-21|1704.67
#2022-04-22|1682.76
#2022-04-25|1643.82
#2022-04-26|1647.88
#2022-04-27|1603.09
#2022-04-28|1602.63
#2022-04-29|1672.29
#2022-05-02|1654.27
#2022-05-03|1653.70
#2022-05-04|1661.05
#2022-05-05|1661.05
#2022-05-06|1622.27
#2022-05-09|1608.76
#2022-05-10|1602.27
#2022-05-11|1608.49
#2022-05-12|1564.81
#2022-05-13|1607.34
#2022-05-16|1601.21
#2022-05-17|1635.02
#2022-05-18|1658.03
#2022-05-19|1621.31
#2022-05-20|1657.99
#2022-05-23|1664.67
#2022-05-24|1625.61
#2022-05-25|1627.36
#2022-05-26|1610.45
#2022-05-27|1642.47
#2022-05-30|1691.43
#2022-05-31|1699.33
#2022-06-01|1699.33
#2022-06-02|1661.47
#2022-06-03|1676.58
#2022-06-06|1676.58
#2022-06-07|1617.05
#2022-06-08|1624.78
#2022-06-09|1619.08
#2022-06-10|1578.51
#2022-06-13|1509.92
#2022-06-14|1500.56
#2022-06-15|1470.18
#2022-06-16|1482.65
#2022-06-17|1459.12
#2022-06-20|1428.97
#2022-06-21|1430.92
#2022-06-22|1396.08
#2022-06-23|1384.14
#2022-06-24|1416.61
#2022-06-27|1449.91
#2022-06-28|1469.95
#2022-06-29|1412.83
#2022-06-30|1386.99
#2022-07-01|1366.35
#2022-07-04|1377.54
#2022-07-05|1391.60
#2022-07-06|1367.57
#2022-07-07|1408.88
#2022-07-08|1421.18
#2022-07-11|1412.34
#2022-07-12|1387.69
#2022-07-13|1396.50
#2022-07-14|1387.39
#2022-07-15|1407.65
#2022-07-18|1458.38
#2022-07-19|1449.88
#2022-07-20|1454.99
#2022-07-21|1484.89
#2022-07-22|1466.46
#2022-07-25|1463.96
#2022-07-26|1478.79
#2022-07-27|1472.30
#2022-07-28|1497.79
#2022-07-29|1501.16
#2022-08-01|1493.66
#2022-08-02|1493.90
#2022-08-03|1492.75
#2022-08-04|1501.30
#2022-08-05|1519.99
#2022-08-08|1497.02
#2022-08-09|1494.37
#2022-08-10|1463.02
#2022-08-11|1491.95
#2022-08-12|1499.37
#2022-08-15|1499.37
#2022-08-16|1506.26
#2022-08-17|1488.83
#2022-08-18|1481.57
#2022-08-19|1465.31
#2022-08-22|1429.92
#2022-08-23|1403.07
#2022-08-24|1405.12
#2022-08-25|1427.82
#2022-08-26|1437.23
#2022-08-29|1383.63
#2022-08-30|1398.85
#2022-08-31|1427.48
#2022-09-01|1379.63
#2022-09-02|1356.95
#2022-09-05|1342.52
#2022-09-06|1342.60
#2022-09-07|1312.06
#2022-09-08|1314.81
#2022-09-09|1314.81
#2022-09-12|1314.81
#2022-09-13|1372.47
#2022-09-14|1330.78
#2022-09-15|1312.89
#2022-09-16|1314.92
#2022-09-19|1309.38
#2022-09-20|1304.38
#2022-09-21|1284.91
#2022-09-22|1251.71
#2022-09-23|1245.37
#2022-09-26|1202.72
#2022-09-27|1214.47
#2022-09-28|1170.20
#2022-09-29|1169.48
#2022-09-30|1177.60
#2022-10-03|1177.60
#2022-10-04|1211.11
#2022-10-05|1236.54
#2022-10-06|1251.97
#2022-10-07|1238.81
#2022-10-10|1238.81
#2022-10-11|1202.57
#2022-10-12|1223.08
#2022-10-13|1204.03
#2022-10-14|1229.91
#2022-10-17|1226.61
#2022-10-18|1246.13
#2022-10-19|1227.75
#2022-10-20|1209.86
#2022-10-21|1213.45
#2022-10-24|1235.00
#2022-10-25|1247.61
#2022-10-26|1274.88
#2022-10-27|1291.72
#2022-10-28|1252.78
#2022-10-31|1289.10
#2022-11-01|1313.93
#2022-11-02|1306.12
#2022-11-03|1288.42
#2022-11-04|1300.21
#2022-11-07|1333.97
#2022-11-08|1376.70
#2022-11-09|1407.25
#2022-11-10|1366.99
#2022-11-11|1489.57
#2022-11-14|1464.39
#2022-11-15|1476.25
#2022-11-16|1467.57
#2022-11-17|1424.23
#2022-11-18|1426.89
#2022-11-21|1396.75
#2022-11-22|1377.48
#2022-11-23|1394.16
#2022-11-24|1436.47
#2022-11-25|1429.93
#2022-11-28|1394.30
#2022-11-29|1417.98
#2022-11-30|1456.93
#2022-12-01|1483.69
#2022-12-02|1443.16
#2022-12-05|1442.21
#2022-12-06|1394.25
#2022-12-07|1382.41
#2022-12-08|1386.80
#2022-12-09|1422.04
#2022-12-12|1402.07
#2022-12-13|1402.36
#2022-12-14|1434.37
#2022-12-15|1400.10
#2022-12-16|1395.77
#2022-12-19|1396.32
#2022-12-20|1393.96
#2022-12-21|1386.02
#2022-12-22|1419.22
#2022-12-23|1385.89
#2022-12-26|1385.31
#2022-12-27|1402.60
#2022-12-28|1381.66
#2022-12-29|1357.30
#2022-12-30|1357.30
#2023-01-02|1367.76
#2023-01-03|1358.81
#2023-01-04|1402.77
#2023-01-05|1411.96
#2023-01-06|1427.45
#2023-01-09|1502.19
#2023-01-10|1497.27
#2023-01-11|1502.32
#2023-01-12|1504.49
#2023-01-13|1516.93
#2023-01-16|1529.38
#2023-01-17|1513.64
#2023-01-18|1504.30
#2023-01-19|1527.30
#2023-01-20|1532.48
#2023-01-23|1532.48
#2023-01-24|1532.48
#2023-01-25|1577.46
#2023-01-26|1604.41
#2023-01-27|1619.73
#2023-01-30|1599.31
#2023-01-31|1549.00
#2023-02-01|1578.48
#2023-02-02|1622.40
#2023-02-03|1621.68
#2023-02-06|1544.19
#2023-02-07|1555.47
#2023-02-08|1581.52
#2023-02-09|1581.89
#2023-02-10|1567.51
#2023-02-13|1542.48
#2023-02-14|1565.30
#2023-02-15|1524.71
#2023-02-16|1557.65
#2023-02-17|1512.74
#2023-02-20|1519.00
#2023-02-21|1506.62
#2023-02-22|1469.69
#2023-02-23|1497.87
#2023-02-24|1472.52
#2023-02-27|1436.28
#2023-02-28|1442.11
#2023-03-01|1442.11
#2023-03-02|1454.22
#2023-03-03|1471.26
#2023-03-06|1510.31
#2023-03-07|1494.43
#2023-03-08|1449.82
#2023-03-09|1440.55
#2023-03-10|1425.18
#2023-03-13|1462.64
#2023-03-14|1422.28
#2023-03-15|1445.35
#2023-03-16|1437.77
#2023-03-17|1475.85
#2023-03-20|1448.09
#2023-03-21|1446.71
#2023-03-22|1476.69
#2023-03-23|1527.33
#2023-03-24|1504.88
#2023-03-27|1483.67
#2023-03-28|1502.69
#2023-03-29|1499.45
#2023-03-30|1513.25
#2023-03-31|1532.37
#2023-04-03|1506.19
#2023-04-04|1507.19
#2023-04-05|1527.30
#2023-04-06|1482.76
#2023-04-07|1524.05
#2023-04-10|1546.36
#2023-04-11|1564.24
#2023-04-12|1562.48
#2023-04-13|1580.59
#2023-04-14|1587.14
#2023-04-17|1573.49
#2023-04-18|1564.07
#2023-04-19|1552.46
#2023-04-20|1548.99
#2023-04-21|1541.98
#2023-04-24|1523.77
#2023-04-25|1497.41
#2023-04-26|1499.04
#2023-04-27|1510.66
#2023-04-28|1520.17
#2023-05-01|1520.17
#2023-05-02|1524.78
#2023-05-03|1518.31
#2023-05-04|1531.02
#2023-05-05|1531.02
#2023-05-08|1548.05
#2023-05-09|1540.67
#2023-05-10|1528.31
#2023-05-11|1518.10
#2023-05-12|1506.42
#2023-05-15|1508.80
#2023-05-16|1519.64
#2023-05-17|1527.39
#2023-05-18|1551.07
#2023-05-19|1592.20
#2023-05-22|1606.82
#2023-05-23|1615.68
#2023-05-24|1605.75
#2023-05-25|1597.97
#2023-05-26|1624.09
#2023-05-29|1624.09
#2023-05-30|1650.01
#2023-05-31|1628.20
#2023-06-01|1630.43
#2023-06-02|1677.10
#2023-06-05|1670.93
#2023-06-06|1670.93
#2023-06-07|1668.90
#2023-06-08|1665.34
#2023-06-09|1709.01
#2023-06-12|1698.64
#2023-06-13|1737.51
#2023-06-14|1721.76
#2023-06-15|1711.63
#2023-06-16|1731.36
#2023-06-19|1699.33
#2023-06-20|1697.94
#2023-06-21|1666.32
#2023-06-22|1672.76
#2023-06-23|1656.41
#2023-06-26|1668.56
#2023-06-27|1674.22
#2023-06-28|1659.09
#2023-06-29|1648.23
#2023-06-30|1647.06
#2023-07-03|1688.93
#2023-07-04|1694.06
#2023-07-05|1680.85
#2023-07-06|1669.26
#2023-07-07|1635.45
#2023-07-10|1623.85
#2023-07-11|1672.90
#2023-07-12|1693.88
#2023-07-13|1720.68
#2023-07-14|1766.82
#2023-07-17|1762.06
#2023-07-18|1755.44
#2023-07-19|1744.76
#2023-07-20|1726.32
#2023-07-21|1708.64
#2023-07-24|1730.75
#2023-07-25|1734.58
#2023-07-26|1721.04
#2023-07-27|1745.49
#2023-07-28|1742.79
#2023-07-31|1738.89
#2023-08-01|1752.27
#2023-08-02|1690.98
#2023-08-03|1675.19
#2023-08-04|1653.54
#2023-08-07|1652.11
#2023-08-08|1626.22
#2023-08-09|1650.85
#2023-08-10|1637.53
#2023-08-11|1612.62
#2023-08-14|1593.22
#2023-08-15|1593.22
#2023-08-16|1570.43
#2023-08-17|1560.21
#2023-08-18|1557.95
#2023-08-21|1553.04
#2023-08-22|1568.11
#2023-08-23|1562.98
#2023-08-24|1615.66
#2023-08-25|1585.34
#2023-08-28|1587.70
#2023-08-29|1594.25
#2023-08-30|1599.88
#2023-08-31|1600.99
#2023-09-01|1648.88
#2023-09-04|1658.98
#2023-09-05|1641.90
#2023-09-06|1627.31
#2023-09-07|1623.25
#2023-09-08|1617.50
#2023-09-11|1623.70
#2023-09-12|1621.45
#2023-09-13|1624.07
#2023-09-14|1655.87
#2023-09-15|1670.77
#2023-09-18|1642.47
#2023-09-19|1625.74
#2023-09-20|1626.72
#2023-09-21|1590.36
#2023-09-22|1588.53
#2023-09-25|1580.08
#2023-09-26|1549.51
#2023-09-27|1549.23
#2023-09-28|1549.23
#2023-09-29|1549.23
#2023-10-02|1549.23
#2023-10-03|1549.23
#2023-10-04|1502.31
#2023-10-05|1515.85
#2023-10-06|1509.23
#2023-10-09|1509.23
#2023-10-10|1505.10
#2023-10-11|1555.81
#2023-10-12|1580.64
#2023-10-13|1550.42
#2023-10-16|1529.18
#2023-10-17|1563.55
#2023-10-18|1579.18
#2023-10-19|1539.36
#2023-10-20|1522.23
#2023-10-23|1511.65
#2023-10-24|1536.68
#2023-10-25|1505.71
#2023-10-26|1447.83
#2023-10-27|1462.78
#2023-10-30|1471.71
#2023-10-31|1449.98
#2023-11-01|1467.54
#2023-11-02|1523.60
#2023-11-03|1556.19
#2023-11-06|1666.77
#2023-11-07|1626.23
#2023-11-08|1589.39
#2023-11-09|1592.14
#2023-11-10|1576.67
#2023-11-13|1565.14
#2023-11-14|1581.17
#2023-11-15|1650.60
#2023-11-16|1660.00
#2023-11-17|1647.90
#2023-11-20|1668.13
#2023-11-21|1675.01
#2023-11-22|1657.27
#2023-11-23|1659.78
#2023-11-24|1633.37
#2023-11-27|1631.66
#2023-11-28|1669.14
#2023-11-29|1682.84
#2023-11-30|1688.69
#2023-12-01|1648.35
#2023-12-04|1660.21
#2023-12-05|1620.51
#2023-12-06|1619.26
#2023-12-07|1601.97
#2023-12-08|1656.22
#2023-12-11|1650.88
#2023-12-12|1663.85
#2023-12-13|1637.24
#2023-12-14|1689.48
#2023-12-15|1708.53
#2023-12-18|1706.47
#2023-12-19|1697.83
#2023-12-20|1738.89
#2023-12-21|1724.33
#2023-12-22|1732.49
#2023-12-25|1732.49
#2023-12-26|1749.86
#2023-12-27|1782.67
#2023-12-28|1809.09
#2023-12-29|1809.09
#2024-01-01|1809.09
#2024-01-02|1800.89
#2024-01-03|1735.10
#2024-01-04|1723.08
#2024-01-05|1723.65
#2024-01-08|1715.12
#2024-01-09|1690.61
#2024-01-10|1659.41
#2024-01-11|1669.16
#2024-01-12|1659.19
#2024-01-15|1656.80
#2024-01-16|1619.56
#2024-01-17|1564.52
#2024-01-18|1583.63
#2024-01-19|1623.85
#2024-01-22|1615.89
#2024-01-23|1624.66
#2024-01-24|1607.00
#2024-01-25|1602.41
#2024-01-26|1603.67
#2024-01-29|1623.52
#2024-01-30|1625.92
#2024-01-31|1596.01
#2024-02-01|1623.60
#2024-02-02|1690.60
#2024-02-05|1663.66
#2024-02-06|1662.92
#2024-02-07|1688.07
#2024-02-08|1692.74
#2024-02-09|1692.74
#2024-02-12|1692.74
#2024-02-13|1717.37
#2024-02-14|1687.81
#2024-02-15|1677.65
#2024-02-16|1685.13
#2024-02-19|1700.35
#2024-02-20|1685.04
#2024-02-21|1683.04
#2024-02-22|1701.74
#2024-02-23|1699.96
#2024-02-26|1691.08
#2024-02-27|1674.28
#2024-02-28|1696.75
#2024-02-29|1706.17
#2024-03-01|1706.17
#2024-03-04|1748.43
#2024-03-05|1714.13
#2024-03-06|1698.45
#2024-03-07|1703.45
#2024-03-08|1744.34
#2024-03-11|1728.61
#2024-03-12|1752.58
#2024-03-13|1757.47
#2024-03-14|1752.44
#2024-03-15|1694.40
#2024-03-18|1704.43
#2024-03-19|1682.55
#2024-03-20|1730.24
#2024-03-21|1811.58
#2024-03-22|1785.63
#2024-03-25|1768.82
#2024-03-26|1803.82
#2024-03-27|1796.44
#2024-03-28|1806.93
#2024-03-29|1834.60
#2024-04-01|1824.56
#2024-04-02|1850.37
#2024-04-03|1822.28
#2024-04-04|1861.19
#2024-04-05|1831.65
#2024-04-08|1838.48
#2024-04-09|1820.61
#2024-04-10|1820.61
#2024-04-11|1826.22
#2024-04-12|1804.39
#2024-04-15|1775.05
#2024-04-16|1714.30
#2024-04-17|1702.57
#2024-04-18|1738.66
#2024-04-19|1687.31
#2024-04-22|1680.45
#2024-04-23|1674.47
#2024-04-24|1742.29
#2024-04-25|1689.69
#2024-04-26|1704.19
#2024-04-29|1710.83
#2024-04-30|1714.64
#2024-05-01|1714.64
#2024-05-02|1727.04
#2024-05-03|1734.49
#2024-05-06|1734.49
#2024-05-07|1799.60
#2024-05-08|1793.86
#2024-05-09|1748.31
#2024-05-10|1754.34
#2024-05-13|1748.00
#2024-05-14|1749.13
#2024-05-15|1749.13
#2024-05-16|1793.74
#2024-05-17|1761.16
#2024-05-20|1779.53
#2024-05-21|1763.22
#2024-05-22|1773.92
#2024-05-23|1783.62
#2024-05-24|1734.05
#2024-05-27|1763.71
#2024-05-28|1775.12
#2024-05-29|1727.42
#2024-05-30|1669.28
#2024-05-31|1651.51
#2024-06-03|1707.23
#2024-06-04|1702.81
#2024-06-05|1740.93
#2024-06-06|1740.93
#2024-06-07|1771.10
#2024-06-10|1734.27
#2024-06-11|1733.51
#2024-06-12|1751.72
#2024-06-13|1787.89
#2024-06-14|1794.49
#2024-06-17|1776.20
#2024-06-18|1814.07
#2024-06-19|1835.63
#2024-06-20|1840.64
#2024-06-21|1804.27
#2024-06-24|1799.49
#2024-06-25|1808.07
#2024-06-26|1829.57
#2024-06-27|1842.20
#2024-06-28|1851.61
#2024-07-01|1852.46
#2024-07-02|1824.47
#2024-07-03|1830.14
#2024-07-04|1876.23
#2024-07-05|1923.27
#2024-07-08|1920.28
#2024-07-09|1929.90
#2024-07-10|1927.28
#2024-07-11|1942.96
#2024-07-12|1886.38
#2024-07-15|1905.02
#2024-07-16|1914.53
#2024-07-17|1888.82
#2024-07-18|1874.45
#2024-07-19|1828.69
#2024-07-22|1799.41
#2024-07-23|1815.85
#2024-07-24|1795.40
#2024-07-25|1749.65
#2024-07-26|1751.86
#2024-07-29|1776.14
#2024-07-30|1754.58
#2024-07-31|1808.25
#2024-08-01|1814.38
#2024-08-02|1721.57
#2024-08-05|1547.84
#2024-08-06|1587.64
#2024-08-07|1630.79
#2024-08-08|1601.77
#2024-08-09|1649.20
#2024-08-12|1660.48
#2024-08-13|1672.29
#2024-08-14|1708.95
#2024-08-15|1708.95
#2024-08-16|1779.22
#2024-08-19|1773.98
#2024-08-20|1788.38
#2024-08-21|1769.65
#2024-08-22|1776.80
#2024-08-23|1758.04
#2024-08-26|1747.09
#2024-08-27|1727.37
#2024-08-28|1734.19
#2024-08-29|1700.24
#2024-08-30|1706.57
#2024-09-02|1703.99
#2024-09-03|1659.32
#2024-09-04|1592.02
#2024-09-05|1590.39
#2024-09-06|1590.22
#2024-09-09|1558.51
#2024-09-10|1538.75
#2024-09-11|1520.77
#2024-09-12|1567.58
#2024-09-13|1550.93
#2024-09-16|1550.93
#2024-09-17|1550.93
#2024-09-18|1550.93
#2024-09-19|1531.36
#2024-09-20|1539.28
#2024-09-23|1532.68
#2024-09-24|1543.82
#2024-09-25|1530.96
#2024-09-26|1600.93
#2024-09-27|1611.90
#2024-09-30|1558.88
#2024-10-01|1558.88
#2024-10-02|1530.72
#2024-10-03|1530.72
#2024-10-04|1512.85
#2024-10-07|1527.35
#2024-10-08|1503.63
#2024-10-09|1503.63
#2024-10-10|1496.73
#2024-10-11|1505.32
#2024-10-14|1526.36
#2024-10-15|1531.50
#2024-10-16|1502.64
#2024-10-17|1496.37
#2024-10-18|1476.43
#2024-10-21|1475.17
#2024-10-22|1443.39
#2024-10-23|1475.52
#2024-10-24|1437.02
#2024-10-25|1428.89
#2024-10-28|1453.97
#2024-10-29|1462.14
#2024-10-30|1462.06
#2024-10-31|1442.30
#2024-11-01|1428.13
#2024-11-04|1464.86
#2024-11-05|1438.45
#2024-11-06|1416.56
#2024-11-07|1418.86
#2024-11-08|1424.90
#2024-11-11|1378.34
#2024-11-12|1325.71
#2024-11-13|1278.37
#2024-11-14|1259.55
#2024-11-15|1324.51
#2024-11-18|1377.52
#2024-11-19|1372.18
#2024-11-20|1364.52
#2024-11-21|1373.14
#2024-11-22|1375.10
#2024-11-25|1402.92
#2024-11-26|1411.69
#2024-11-27|1372.64
#2024-11-28|1356.25
#2024-11-29|1332.19
#2024-12-02|1314.10
#2024-12-03|1329.15
#2024-12-04|1310.61
#2024-12-05|1307.11
#2024-12-06|1299.68
#2024-12-09|1268.70
#2024-12-10|1297.57
#2024-12-11|1298.36
#2024-12-12|1333.07
#2024-12-13|1337.06
#2024-12-16|1331.33
#2024-12-17|1310.00
#2024-12-18|1334.61
#2024-12-19|1278.97
#2024-12-20|1265.48
#2024-12-23|1278.41
#2024-12-24|1285.32
#2024-12-25|1285.32
#2024-12-26|1269.70
#2024-12-27|1277.89
#2024-12-30|1266.45
#2024-12-31|1266.45
#2025-01-01|1266.45
#2025-01-02|1269.02
#2025-01-03|1296.46
#2025-01-06|1341.24
#2025-01-07|1340.73
#2025-01-08|1367.04
#2025-01-09|1363.53
#2025-01-10|1353.75
#2025-01-13|1316.59
#2025-01-14|1322.76
#2025-01-15|1322.68
#2025-01-16|1349.63
#2025-01-17|1339.73
#2025-01-20|1337.54
#2025-01-21|1356.89
#2025-01-22|1382.48
#2025-01-23|1364.53
#2025-01-24|1371.54
#2025-01-27|1371.54
#2025-01-28|1371.54
#2025-01-29|1371.54
#2025-01-30|1371.54
#2025-01-31|1308.59
#2025-02-03|1256.34
#2025-02-04|1287.12
#2025-02-05|1319.43
#2025-02-06|1333.26
#2025-02-07|1326.65
#2025-02-10|1340.28
#2025-02-11|1341.98
#2025-02-12|1337.37
#2025-02-13|1358.85
#2025-02-14|1367.96
#2025-02-17|1370.13
#2025-02-18|1379.16
#2025-02-19|1425.47
#2025-02-20|1414.17
#2025-02-21|1412.19
#2025-02-24|1399.67
#2025-02-25|1383.24
#2025-02-26|1382.91
#2025-02-27|1363.72
#2025-02-28|1301.00
#2025-03-03|1301.00
#2025-03-04|1295.78
#2025-03-05|1306.49
#2025-03-06|1326.26
#2025-03-07|1311.62
#2025-03-10|1302.31
#2025-03-11|1293.66
#2025-03-12|1334.33
#2025-03-13|1331.83
#2025-03-14|1336.60
#2025-03-17|1386.26
#2025-03-18|1382.14
#2025-03-19|1400.96
#2025-03-20|1424.80
#2025-03-21|1448.14
#2025-03-24|1424.44
#2025-03-25|1412.13
#2025-03-26|1448.42
#2025-03-27|1439.65
#2025-03-28|1402.98
#2025-03-31|1341.05
#2025-04-01|1367.61
#2025-04-02|1371.49
#2025-04-03|1350.49
#2025-04-04|1338.59
#2025-04-07|1228.72
#2025-04-08|1234.59
#2025-04-09|1211.10
#2025-04-10|1318.29
#2025-04-11|1295.51
#2025-04-14|1335.20
#2025-04-15|1345.54
#2025-04-16|1303.19
#2025-04-17|1319.11
#2025-04-18|1325.86
#2025-04-21|1330.83
#2025-04-22|1318.45
#2025-04-23|1341.93
#2025-04-24|1324.04
#2025-04-25|1329.65
#2025-04-28|1323.88
#2025-04-29|1331.09
#2025-04-30|1337.07
#2025-05-01|1337.07
#2025-05-02|1343.05
#2025-05-05|1343.05
#2025-05-06|1343.05
#2025-05-07|1357.20
#2025-05-08|1357.59
#2025-05-09|1360.70
#2025-05-12|1410.17
#2025-05-13|1392.10
#2025-05-14|1405.81
#2025-05-15|1418.99
#2025-05-16|1422.86
#2025-05-19|1392.07
#2025-05-20|1400.74
#2025-05-21|1404.68
#2025-05-22|1385.16
#2025-05-23|1380.24
#2025-05-26|1406.13
#2025-05-27|1386.92
#2025-05-28|1422.58
#2025-05-29|1438.60
#2025-05-30|1420.37
#2025-06-02|1438.86
#2025-06-03|1438.86
#2025-06-04|1476.59
#2025-06-05|1523.26
#2025-06-06|1523.26
#2025-06-09|1550.04
#2025-06-10|1533.74
#2025-06-11|1550.53
#2025-06-12|1555.69
#2025-06-13|1521.48
#2025-06-16|1529.99
#2025-06-17|1551.07
#2025-06-18|1566.42
#2025-06-19|1542.96
#2025-06-20|1582.38
#2025-06-23|1535.37
#2025-06-24|1633.53
#2025-06-25|1663.85
#2025-06-26|1660.68
#2025-06-27|1653.01
#2025-06-30|1654.85
#2025-07-01|1649.30
#2025-07-02|1649.25
#2025-07-03|1698.71
#2025-07-04|1673.60
#2025-07-07|1638.39
#2025-07-08|1652.02
#2025-07-09|1624.95
#2025-07-10|1665.00
#2025-07-11|1681.28
#2025-07-14|1686.85
#2025-07-15|1699.52
#2025-07-16|1703.69
#2025-07-17|1691.54
#2025-07-18|1694.74
#2025-07-21|1716.82
#2025-07-22|1681.00
#2025-07-23|1711.29
#2025-07-24|1719.53
#2025-07-25|1696.19
#2025-07-28|1758.15
#2025-07-29|1752.48
#2025-07-30|1802.36
#2025-07-31|1779.72
#2025-08-01|1695.87
#2025-08-04|1732.09
#2025-08-05|1738.64
#2025-08-06|1712.99
#2025-08-07|1756.24
#2025-08-08|1757.95
#2025-08-11|1763.10
#2025-08-12|1764.44
#2025-08-13|1804.55
#2025-08-14|1796.77
#2025-08-15|1796.77
#2025-08-18|1753.27
#2025-08-19|1741.95
#2025-08-20|1729.76
#2025-08-21|1717.81
#2025-08-22|1745.20
#2025-08-25|1770.68
#2025-08-26|1736.95
#2025-08-27|1740.57
#2025-08-28|1750.23
#2025-08-29|1747.18
#2025-09-01|1692.63
#2025-09-02|1727.20
#2025-09-03|1741.03
#2025-09-04|1749.22
#2025-09-05|1753.75
#2025-09-08|1766.17
#2025-09-09|1809.17
#2025-09-10|1852.39
#2025-09-11|1862.47
#2025-09-12|1930.34
#2025-09-15|1943.47
#2025-09-16|2028.59
#2025-09-17|1985.60
#2025-09-18|2041.87
#2025-09-19|2017.42
#2025-09-22|2073.36
#2025-09-23|2107.09
#2025-09-24|2107.83
#2025-09-25|2107.84
#2025-09-26|2021.27
#2025-09-29|2078.78
#2025-09-30|2068.26
#2025-10-01|2116.51
#2025-10-02|2210.78
#2025-10-03|2210.78
#2025-10-06|2210.78
#2025-10-07|2210.78
#2025-10-08|2210.78
#2025-10-09|2210.78
#2025-10-10|2295.58
#2025-10-13|2252.34
#2025-10-14|2211.05
#2025-10-15|2299.95
#2025-10-16|2386.57
#2025-10-17|2394.62
#2025-10-20|2437.50
#2025-10-21|2415.04
#2025-10-22|2432.83
#2025-10-23|2377.15
#2025-10-24|2453.30
#2025-10-27|2545.96
#2025-10-28|2482.38
#2025-10-29|2570.11
#2025-10-30|2636.79
#2025-10-31|2682.21
#2025-11-03|2812.06
#2025-11-04|2658.32
#2025-11-05|2556.12
#2025-11-06|2558.65
#2025-11-07|2497.86
#2025-11-10|2589.53
#2025-11-11|2620.95
#2025-11-12|2618.99
#2025-11-13|2617.32
#2025-11-14|2482.88
#2025-11-17|2584.61
#2025-11-18|2469.48
#2025-11-19|2439.01
#2025-11-20|2502.04
#2025-11-21|2340.97
#2025-11-24|2355.34
#2025-11-25|2398.23
#2025-11-26|2473.98
#2025-11-27|2506.09
#2025-11-28|2437.94
#2025-12-01|2448.80
#2025-12-02|2519.91
#2025-12-03|2533.21
#2025-12-04|2524.27
#2025-12-05|2594.56
#2025-12-08|2651.97
#2025-12-09|2613.72
#2025-12-10|2630.90
#2025-12-11|2588.63
#2025-12-12|2627.59
#2025-12-15|2549.25
#2025-12-16|2475.85
#2025-12-17|2563.90
#2025-12-18|2555.83
#2025-12-19|2546.93
#2025-12-22|2639.16
#2025-12-23|2648.48
#2025-12-24|2705.48
#2025-12-25|2705.48
#2025-12-26|2808.40
#2025-12-29|2933.71
#2025-12-30|2928.06
#2025-12-31|2928.06
#2026-01-01|2928.06
#2026-01-02|3081.34
#2026-01-05|3256.03
#2026-01-06|3307.16
#2026-01-07|3364.30
#2026-01-08|3343.18
#2026-01-09|3340.40
#2026-01-12|3323.49
#2026-01-13|3307.73
#2026-01-14|3338.67
#2026-01-15|3422.17
#2026-01-16|3494.50
#2026-01-19|3534.19
#2026-01-20|3440.82
#2026-01-21|3536.69
#2026-01-22|3581.85
#2026-01-23|3598.99
#2026-01-26|3613.52
#2026-01-27|3779.16
#2026-01-28|3941.06
#2026-01-29|3946.32
#2026-01-30|3951.75
#2026-02-02|3628.54
#2026-02-03|4022.07
#2026-02-04|4036.78
#2026-02-05|3763.75
#2026-02-06|3742.53
#2026-02-09|3940.57
#2026-02-10|3921.59
#2026-02-11|3975.27
#2026-02-12|4185.31
#2026-02-13|4200.93
#2026-02-16|4200.93
#2026-02-17|4200.93
#2026-02-18|4200.93
#2026-02-19|4348.99
#2026-02-20|4432.04
#2026-02-23|4495.39
#2026-02-24|4651.95
#2026-02-25|4774.85
#2026-02-26|5096.79
#2026-02-27|4992.41
#2026-03-02|4992.41
#2026-03-03|4426.90
#2026-03-04|3900.35
#2026-03-05|4343.91
#2026-03-06|4275.95
#2026-03-09|3895.48
#2026-03-10|4311.41
#2026-03-11|4377.21
#2026-03-12|4269.19
#2026-03-13|4158.88