Table Data - NASDAQ Korea Large Cap Total Return Index
| Title | NASDAQ Korea Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQKRLCT |
| 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 2026-03-06 |
| Last Updated | 2026-03-06 10:48 PM CST |
| Notes | For more information about this series, see: NQKRLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 187.95 |
| 2001-04-02 | 182.50 |
| 2001-04-03 | 177.75 |
| 2001-04-04 | 171.00 |
| 2001-04-05 | 171.00 |
| 2001-04-06 | 179.85 |
| 2001-04-09 | 176.85 |
| 2001-04-10 | 174.82 |
| 2001-04-11 | 182.80 |
| 2001-04-12 | 186.82 |
| 2001-04-13 | . |
| 2001-04-16 | 181.77 |
| 2001-04-17 | 185.12 |
| 2001-04-18 | 196.82 |
| 2001-04-19 | 210.01 |
| 2001-04-20 | 204.25 |
| 2001-04-23 | 205.37 |
| 2001-04-24 | 203.94 |
| 2001-04-25 | 208.75 |
| 2001-04-26 | 205.90 |
| 2001-04-27 | 202.30 |
| 2001-04-30 | 212.63 |
| 2001-05-01 | 212.63 |
| 2001-05-02 | 217.47 |
| 2001-05-03 | 219.13 |
| 2001-05-04 | 219.31 |
| 2001-05-07 | 222.07 |
| 2001-05-08 | 218.54 |
| 2001-05-09 | 214.14 |
| 2001-05-10 | 214.08 |
| 2001-05-11 | 215.58 |
| 2001-05-14 | 215.59 |
| 2001-05-15 | 213.31 |
| 2001-05-16 | 208.61 |
| 2001-05-17 | 218.98 |
| 2001-05-18 | 219.62 |
| 2001-05-21 | 225.91 |
| 2001-05-22 | 225.38 |
| 2001-05-23 | 228.33 |
| 2001-05-24 | 226.43 |
| 2001-05-25 | 226.65 |
| 2001-05-28 | . |
| 2001-05-29 | 230.66 |
| 2001-05-30 | 228.32 |
| 2001-05-31 | 221.82 |
| 2001-06-01 | 219.56 |
| 2001-06-04 | 220.94 |
| 2001-06-05 | 215.93 |
| 2001-06-06 | 216.10 |
| 2001-06-07 | 217.45 |
| 2001-06-08 | 224.91 |
| 2001-06-11 | 217.97 |
| 2001-06-12 | 217.08 |
| 2001-06-13 | 218.56 |
| 2001-06-14 | 217.12 |
| 2001-06-15 | 218.70 |
| 2001-06-18 | 213.55 |
| 2001-06-19 | 212.30 |
| 2001-06-20 | 208.18 |
| 2001-06-21 | 206.72 |
| 2001-06-22 | 207.65 |
| 2001-06-25 | 206.61 |
| 2001-06-26 | 204.08 |
| 2001-06-27 | 202.55 |
| 2001-06-28 | 201.28 |
| 2001-06-29 | 206.91 |
| 2001-07-02 | 207.78 |
| 2001-07-03 | 208.31 |
| 2001-07-04 | . |
| 2001-07-05 | 207.71 |
| 2001-07-06 | 201.28 |
| 2001-07-09 | 195.33 |
| 2001-07-10 | 194.06 |
| 2001-07-11 | 191.82 |
| 2001-07-12 | 194.39 |
| 2001-07-13 | 189.60 |
| 2001-07-16 | 189.25 |
| 2001-07-17 | 188.96 |
| 2001-07-18 | 187.46 |
| 2001-07-19 | 191.79 |
| 2001-07-20 | 189.12 |
| 2001-07-23 | 185.19 |
| 2001-07-24 | 185.43 |
| 2001-07-25 | 185.17 |
| 2001-07-26 | 188.25 |
| 2001-07-27 | 191.58 |
| 2001-07-30 | 188.22 |
| 2001-07-31 | 192.18 |
| 2001-08-01 | 199.76 |
| 2001-08-02 | 202.70 |
| 2001-08-03 | 202.73 |
| 2001-08-06 | 202.41 |
| 2001-08-07 | 200.44 |
| 2001-08-08 | 200.15 |
| 2001-08-09 | 193.09 |
| 2001-08-10 | 196.68 |
| 2001-08-13 | 198.09 |
| 2001-08-14 | 202.91 |
| 2001-08-15 | 202.91 |
| 2001-08-16 | 205.40 |
| 2001-08-17 | 204.31 |
| 2001-08-20 | 199.20 |
| 2001-08-21 | 199.77 |
| 2001-08-22 | 202.81 |
| 2001-08-23 | 201.18 |
| 2001-08-24 | 201.54 |
| 2001-08-27 | 205.97 |
| 2001-08-28 | 204.74 |
| 2001-08-29 | 202.36 |
| 2001-08-30 | 201.14 |
| 2001-08-31 | 196.12 |
| 2001-09-03 | . |
| 2001-09-04 | 200.92 |
| 2001-09-05 | 197.81 |
| 2001-09-06 | 196.68 |
| 2001-09-07 | 196.23 |
| 2001-09-10 | 193.31 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 166.69 |
| 2001-09-18 | 170.63 |
| 2001-09-19 | 170.62 |
| 2001-09-20 | 167.76 |
| 2001-09-21 | 163.65 |
| 2001-09-24 | 166.32 |
| 2001-09-25 | 162.26 |
| 2001-09-26 | 162.82 |
| 2001-09-27 | 161.48 |
| 2001-09-28 | 162.60 |
| 2001-10-01 | 162.60 |
| 2001-10-02 | 161.77 |
| 2001-10-03 | 161.49 |
| 2001-10-04 | 169.69 |
| 2001-10-05 | 170.54 |
| 2001-10-08 | 168.48 |
| 2001-10-09 | 173.57 |
| 2001-10-10 | 172.64 |
| 2001-10-11 | 178.39 |
| 2001-10-12 | 178.36 |
| 2001-10-15 | 177.00 |
| 2001-10-16 | 179.39 |
| 2001-10-17 | 181.11 |
| 2001-10-18 | 180.14 |
| 2001-10-19 | 181.81 |
| 2001-10-22 | 181.39 |
| 2001-10-23 | 182.43 |
| 2001-10-24 | 188.79 |
| 2001-10-25 | 188.97 |
| 2001-10-26 | 189.73 |
| 2001-10-29 | 192.38 |
| 2001-10-30 | 186.39 |
| 2001-10-31 | 188.09 |
| 2001-11-01 | 189.51 |
| 2001-11-02 | 192.10 |
| 2001-11-05 | 195.41 |
| 2001-11-06 | 197.33 |
| 2001-11-07 | 196.78 |
| 2001-11-08 | 201.32 |
| 2001-11-09 | 208.37 |
| 2001-11-12 | 209.70 |
| 2001-11-13 | 211.33 |
| 2001-11-14 | 218.63 |
| 2001-11-15 | 218.97 |
| 2001-11-16 | 220.61 |
| 2001-11-19 | 226.81 |
| 2001-11-20 | 222.51 |
| 2001-11-21 | 221.95 |
| 2001-11-22 | . |
| 2001-11-23 | 235.09 |
| 2001-11-26 | 246.44 |
| 2001-11-27 | 243.31 |
| 2001-11-28 | 228.34 |
| 2001-11-29 | 224.85 |
| 2001-11-30 | 230.21 |
| 2001-12-03 | 231.33 |
| 2001-12-04 | 230.58 |
| 2001-12-05 | 248.58 |
| 2001-12-06 | 246.18 |
| 2001-12-07 | 252.98 |
| 2001-12-10 | 235.60 |
| 2001-12-11 | 237.83 |
| 2001-12-12 | 243.74 |
| 2001-12-13 | 241.20 |
| 2001-12-14 | 233.79 |
| 2001-12-17 | 227.53 |
| 2001-12-18 | 228.34 |
| 2001-12-19 | 229.56 |
| 2001-12-20 | 233.78 |
| 2001-12-21 | 224.98 |
| 2001-12-24 | 225.62 |
| 2001-12-25 | . |
| 2001-12-26 | 226.20 |
| 2001-12-27 | 233.14 |
| 2001-12-28 | 243.26 |
| 2001-12-31 | 245.00 |
| 2002-01-01 | . |
| 2002-01-02 | 256.61 |
| 2002-01-03 | 258.60 |
| 2002-01-04 | 267.18 |
| 2002-01-07 | 268.01 |
| 2002-01-08 | 259.73 |
| 2002-01-09 | 264.24 |
| 2002-01-10 | 252.16 |
| 2002-01-11 | 252.82 |
| 2002-01-14 | 260.98 |
| 2002-01-15 | 250.18 |
| 2002-01-16 | 248.25 |
| 2002-01-17 | 248.49 |
| 2002-01-18 | 247.37 |
| 2002-01-21 | . |
| 2002-01-22 | 249.18 |
| 2002-01-23 | 254.46 |
| 2002-01-24 | 258.94 |
| 2002-01-25 | 266.23 |
| 2002-01-28 | 266.19 |
| 2002-01-29 | 265.16 |
| 2002-01-30 | 257.27 |
| 2002-01-31 | 255.17 |
| 2002-02-01 | 254.20 |
| 2002-02-04 | 251.87 |
| 2002-02-05 | 256.01 |
| 2002-02-06 | 254.62 |
| 2002-02-07 | 249.70 |
| 2002-02-08 | 252.69 |
| 2002-02-11 | 251.79 |
| 2002-02-12 | 251.79 |
| 2002-02-13 | 251.79 |
| 2002-02-14 | 277.71 |
| 2002-02-15 | 271.27 |
| 2002-02-18 | . |
| 2002-02-19 | 268.69 |
| 2002-02-20 | 267.10 |
| 2002-02-21 | 271.54 |
| 2002-02-22 | 273.01 |
| 2002-02-25 | 273.05 |
| 2002-02-26 | 275.34 |
| 2002-02-27 | 280.76 |
| 2002-02-28 | 280.74 |
| 2002-03-01 | 280.73 |
| 2002-03-04 | 287.62 |
| 2002-03-05 | 291.44 |
| 2002-03-06 | 290.83 |
| 2002-03-07 | 285.57 |
| 2002-03-08 | 284.01 |
| 2002-03-11 | 283.25 |
| 2002-03-12 | 289.22 |
| 2002-03-13 | 288.40 |
| 2002-03-14 | 288.85 |
| 2002-03-15 | 287.38 |
| 2002-03-18 | 290.81 |
| 2002-03-19 | 297.94 |
| 2002-03-20 | 297.91 |
| 2002-03-21 | 297.04 |
| 2002-03-22 | 301.37 |
| 2002-03-25 | 293.40 |
| 2002-03-26 | 296.94 |
| 2002-03-27 | 305.72 |
| 2002-03-28 | 301.53 |
| 2002-03-29 | . |
| 2002-04-01 | 297.64 |
| 2002-04-02 | 308.45 |
| 2002-04-03 | 312.56 |
| 2002-04-04 | 310.48 |
| 2002-04-05 | 310.21 |
| 2002-04-08 | 302.62 |
| 2002-04-09 | 298.83 |
| 2002-04-10 | 288.65 |
| 2002-04-11 | 291.17 |
| 2002-04-12 | 297.67 |
| 2002-04-15 | 306.35 |
| 2002-04-16 | 308.47 |
| 2002-04-17 | 321.06 |
| 2002-04-18 | 323.95 |
| 2002-04-19 | 317.93 |
| 2002-04-22 | 319.01 |
| 2002-04-23 | 324.37 |
| 2002-04-24 | 323.41 |
| 2002-04-25 | 310.26 |
| 2002-04-26 | 308.04 |
| 2002-04-29 | 298.27 |
| 2002-04-30 | 301.71 |
| 2002-05-01 | 301.71 |
| 2002-05-02 | 305.89 |
| 2002-05-03 | 305.58 |
| 2002-05-06 | 292.86 |
| 2002-05-07 | 293.68 |
| 2002-05-08 | 299.47 |
| 2002-05-09 | 297.26 |
| 2002-05-10 | 288.98 |
| 2002-05-13 | 291.43 |
| 2002-05-14 | 297.79 |
| 2002-05-15 | 308.43 |
| 2002-05-16 | 309.38 |
| 2002-05-17 | 317.11 |
| 2002-05-20 | 315.65 |
| 2002-05-21 | 304.86 |
| 2002-05-22 | 317.84 |
| 2002-05-23 | 311.54 |
| 2002-05-24 | 315.96 |
| 2002-05-27 | . |
| 2002-05-28 | 316.80 |
| 2002-05-29 | 313.92 |
| 2002-05-30 | 308.11 |
| 2002-05-31 | 301.15 |
| 2002-06-03 | 305.47 |
| 2002-06-04 | 307.28 |
| 2002-06-05 | 305.96 |
| 2002-06-06 | 305.96 |
| 2002-06-07 | 300.02 |
| 2002-06-10 | 304.42 |
| 2002-06-11 | 306.31 |
| 2002-06-12 | 305.80 |
| 2002-06-13 | 305.80 |
| 2002-06-14 | 306.14 |
| 2002-06-17 | 301.92 |
| 2002-06-18 | 301.86 |
| 2002-06-19 | 291.88 |
| 2002-06-20 | 292.03 |
| 2002-06-21 | 293.52 |
| 2002-06-24 | 292.20 |
| 2002-06-25 | 289.55 |
| 2002-06-26 | 272.58 |
| 2002-06-27 | 276.35 |
| 2002-06-28 | 287.05 |
| 2002-07-01 | 287.47 |
| 2002-07-02 | 287.83 |
| 2002-07-03 | 289.77 |
| 2002-07-04 | . |
| 2002-07-05 | 303.73 |
| 2002-07-08 | 305.25 |
| 2002-07-09 | 314.09 |
| 2002-07-10 | 310.17 |
| 2002-07-11 | 297.50 |
| 2002-07-12 | 308.85 |
| 2002-07-15 | 306.74 |
| 2002-07-16 | 304.12 |
| 2002-07-17 | 304.12 |
| 2002-07-18 | 304.85 |
| 2002-07-19 | 298.15 |
| 2002-07-22 | 287.71 |
| 2002-07-23 | 294.12 |
| 2002-07-24 | 284.44 |
| 2002-07-25 | 285.01 |
| 2002-07-26 | 269.41 |
| 2002-07-29 | 268.88 |
| 2002-07-30 | 280.58 |
| 2002-07-31 | 279.82 |
| 2002-08-01 | 276.72 |
| 2002-08-02 | 272.87 |
| 2002-08-05 | 259.58 |
| 2002-08-06 | 257.60 |
| 2002-08-07 | 260.88 |
| 2002-08-08 | 262.40 |
| 2002-08-09 | 266.45 |
| 2002-08-12 | 267.80 |
| 2002-08-13 | 273.68 |
| 2002-08-14 | 277.47 |
| 2002-08-15 | 277.47 |
| 2002-08-16 | 280.60 |
| 2002-08-19 | 279.75 |
| 2002-08-20 | 288.19 |
| 2002-08-21 | 292.21 |
| 2002-08-22 | 291.79 |
| 2002-08-23 | 287.09 |
| 2002-08-26 | 283.14 |
| 2002-08-27 | 279.58 |
| 2002-08-28 | 278.89 |
| 2002-08-29 | 279.94 |
| 2002-08-30 | 284.43 |
| 2002-09-02 | . |
| 2002-09-03 | 285.91 |
| 2002-09-04 | 279.67 |
| 2002-09-05 | 279.14 |
| 2002-09-06 | 274.58 |
| 2002-09-09 | 272.25 |
| 2002-09-10 | 278.59 |
| 2002-09-11 | 282.11 |
| 2002-09-12 | 287.85 |
| 2002-09-13 | 278.23 |
| 2002-09-16 | 268.97 |
| 2002-09-17 | 278.84 |
| 2002-09-18 | 271.94 |
| 2002-09-19 | 272.70 |
| 2002-09-20 | 272.70 |
| 2002-09-23 | 260.82 |
| 2002-09-24 | 258.20 |
| 2002-09-25 | 252.69 |
| 2002-09-26 | 254.98 |
| 2002-09-27 | 255.35 |
| 2002-09-30 | 250.22 |
| 2002-10-01 | 251.50 |
| 2002-10-02 | 249.44 |
| 2002-10-03 | 249.44 |
| 2002-10-04 | 250.15 |
| 2002-10-07 | 239.54 |
| 2002-10-08 | 241.68 |
| 2002-10-09 | 236.79 |
| 2002-10-10 | 220.83 |
| 2002-10-11 | 222.18 |
| 2002-10-14 | 232.60 |
| 2002-10-15 | 237.26 |
| 2002-10-16 | 244.25 |
| 2002-10-17 | 247.93 |
| 2002-10-18 | 256.42 |
| 2002-10-21 | 249.52 |
| 2002-10-22 | 244.01 |
| 2002-10-23 | 253.20 |
| 2002-10-24 | 252.63 |
| 2002-10-25 | 253.55 |
| 2002-10-28 | 262.92 |
| 2002-10-29 | 261.36 |
| 2002-10-30 | 253.72 |
| 2002-10-31 | 257.52 |
| 2002-11-01 | 251.24 |
| 2002-11-04 | 263.38 |
| 2002-11-05 | 260.48 |
| 2002-11-06 | 267.44 |
| 2002-11-07 | 268.34 |
| 2002-11-08 | 267.91 |
| 2002-11-11 | 262.03 |
| 2002-11-12 | 259.13 |
| 2002-11-13 | 260.20 |
| 2002-11-14 | 256.43 |
| 2002-11-15 | 267.06 |
| 2002-11-18 | 264.26 |
| 2002-11-19 | 266.33 |
| 2002-11-20 | 268.65 |
| 2002-11-21 | 272.60 |
| 2002-11-22 | 274.09 |
| 2002-11-25 | 279.21 |
| 2002-11-26 | 278.60 |
| 2002-11-27 | 280.03 |
| 2002-11-28 | . |
| 2002-11-29 | 287.51 |
| 2002-12-02 | 286.63 |
| 2002-12-03 | 289.56 |
| 2002-12-04 | 280.29 |
| 2002-12-05 | 280.78 |
| 2002-12-06 | 280.15 |
| 2002-12-09 | 278.86 |
| 2002-12-10 | 274.58 |
| 2002-12-11 | 274.05 |
| 2002-12-12 | 280.27 |
| 2002-12-13 | 278.52 |
| 2002-12-16 | 273.78 |
| 2002-12-17 | 281.02 |
| 2002-12-18 | 281.97 |
| 2002-12-19 | 281.97 |
| 2002-12-20 | 282.18 |
| 2002-12-23 | 275.89 |
| 2002-12-24 | 271.14 |
| 2002-12-25 | . |
| 2002-12-26 | 269.20 |
| 2002-12-27 | 270.51 |
| 2002-12-30 | 257.77 |
| 2002-12-31 | 260.17 |
| 2003-01-01 | . |
| 2003-01-02 | 261.65 |
| 2003-01-03 | 273.04 |
| 2003-01-06 | 278.09 |
| 2003-01-07 | 272.09 |
| 2003-01-08 | 271.49 |
| 2003-01-09 | 263.82 |
| 2003-01-10 | 263.91 |
| 2003-01-13 | 272.75 |
| 2003-01-14 | 274.14 |
| 2003-01-15 | 272.70 |
| 2003-01-16 | 272.38 |
| 2003-01-17 | 266.94 |
| 2003-01-20 | . |
| 2003-01-21 | 264.47 |
| 2003-01-22 | 260.59 |
| 2003-01-23 | 262.27 |
| 2003-01-24 | 256.92 |
| 2003-01-27 | 250.32 |
| 2003-01-28 | 253.11 |
| 2003-01-29 | 246.19 |
| 2003-01-30 | 249.16 |
| 2003-01-31 | 250.48 |
| 2003-02-03 | 250.85 |
| 2003-02-04 | 252.06 |
| 2003-02-05 | 250.77 |
| 2003-02-06 | 244.88 |
| 2003-02-07 | 237.52 |
| 2003-02-10 | 235.52 |
| 2003-02-11 | 232.28 |
| 2003-02-12 | 238.61 |
| 2003-02-13 | 232.84 |
| 2003-02-14 | 232.51 |
| 2003-02-17 | . |
| 2003-02-18 | 246.04 |
| 2003-02-19 | 245.36 |
| 2003-02-20 | 247.78 |
| 2003-02-21 | 248.00 |
| 2003-02-24 | 253.21 |
| 2003-02-25 | 243.78 |
| 2003-02-26 | 241.73 |
| 2003-02-27 | 238.89 |
| 2003-02-28 | 234.17 |
| 2003-03-03 | 241.76 |
| 2003-03-04 | 236.32 |
| 2003-03-05 | 228.34 |
| 2003-03-06 | 224.58 |
| 2003-03-07 | 220.64 |
| 2003-03-10 | 217.86 |
| 2003-03-11 | 215.47 |
| 2003-03-12 | 212.05 |
| 2003-03-13 | 212.33 |
| 2003-03-14 | 216.35 |
| 2003-03-17 | 206.85 |
| 2003-03-18 | 214.24 |
| 2003-03-19 | 215.31 |
| 2003-03-20 | 227.93 |
| 2003-03-21 | 229.51 |
| 2003-03-24 | 225.83 |
| 2003-03-25 | 220.62 |
| 2003-03-26 | 220.71 |
| 2003-03-27 | 217.34 |
| 2003-03-28 | 218.93 |
| 2003-03-31 | 210.13 |
| 2003-04-01 | 210.42 |
| 2003-04-02 | 211.32 |
| 2003-04-03 | 211.85 |
| 2003-04-04 | 216.39 |
| 2003-04-07 | 226.11 |
| 2003-04-08 | 227.21 |
| 2003-04-09 | 219.86 |
| 2003-04-10 | 226.64 |
| 2003-04-11 | 228.08 |
| 2003-04-14 | 233.82 |
| 2003-04-15 | 240.51 |
| 2003-04-16 | 247.63 |
| 2003-04-17 | 245.05 |
| 2003-04-18 | . |
| 2003-04-21 | 246.74 |
| 2003-04-22 | 237.48 |
| 2003-04-23 | 236.57 |
| 2003-04-24 | 232.31 |
| 2003-04-25 | 221.65 |
| 2003-04-28 | 225.26 |
| 2003-04-29 | 237.95 |
| 2003-04-30 | 240.20 |
| 2003-05-01 | 240.15 |
| 2003-05-02 | 239.12 |
| 2003-05-05 | 239.16 |
| 2003-05-06 | 243.33 |
| 2003-05-07 | 250.41 |
| 2003-05-08 | 250.41 |
| 2003-05-09 | 248.69 |
| 2003-05-12 | 254.60 |
| 2003-05-13 | 246.59 |
| 2003-05-14 | 243.77 |
| 2003-05-15 | 248.10 |
| 2003-05-16 | 243.35 |
| 2003-05-19 | 239.65 |
| 2003-05-20 | 240.60 |
| 2003-05-21 | 240.63 |
| 2003-05-22 | 237.78 |
| 2003-05-23 | 244.14 |
| 2003-05-26 | . |
| 2003-05-27 | 243.62 |
| 2003-05-28 | 249.31 |
| 2003-05-29 | 250.51 |
| 2003-05-30 | 251.75 |
| 2003-06-02 | 258.91 |
| 2003-06-03 | 254.31 |
| 2003-06-04 | 256.37 |
| 2003-06-05 | 258.35 |
| 2003-06-06 | 258.35 |
| 2003-06-09 | 263.92 |
| 2003-06-10 | 263.51 |
| 2003-06-11 | 264.11 |
| 2003-06-12 | 266.87 |
| 2003-06-13 | 269.42 |
| 2003-06-16 | 265.52 |
| 2003-06-17 | 274.07 |
| 2003-06-18 | 274.58 |
| 2003-06-19 | 279.02 |
| 2003-06-20 | 278.75 |
| 2003-06-23 | 273.57 |
| 2003-06-24 | 268.29 |
| 2003-06-25 | 274.00 |
| 2003-06-26 | 276.34 |
| 2003-06-27 | 274.70 |
| 2003-06-30 | 270.78 |
| 2003-07-01 | 274.39 |
| 2003-07-02 | 279.91 |
| 2003-07-03 | 283.16 |
| 2003-07-04 | . |
| 2003-07-07 | 289.43 |
| 2003-07-08 | 293.90 |
| 2003-07-09 | 293.37 |
| 2003-07-10 | 290.93 |
| 2003-07-11 | 293.07 |
| 2003-07-14 | 301.17 |
| 2003-07-15 | 298.29 |
| 2003-07-16 | 300.70 |
| 2003-07-17 | 300.06 |
| 2003-07-18 | 291.32 |
| 2003-07-21 | 291.38 |
| 2003-07-22 | 293.34 |
| 2003-07-23 | 290.33 |
| 2003-07-24 | 293.71 |
| 2003-07-25 | 294.86 |
| 2003-07-28 | 300.68 |
| 2003-07-29 | 303.02 |
| 2003-07-30 | 298.03 |
| 2003-07-31 | 297.41 |
| 2003-08-01 | 302.77 |
| 2003-08-04 | 299.78 |
| 2003-08-05 | 299.86 |
| 2003-08-06 | 292.63 |
| 2003-08-07 | 293.44 |
| 2003-08-08 | 291.29 |
| 2003-08-11 | 292.57 |
| 2003-08-12 | 290.79 |
| 2003-08-13 | 295.87 |
| 2003-08-14 | 303.08 |
| 2003-08-15 | 303.08 |
| 2003-08-18 | 302.57 |
| 2003-08-19 | 307.98 |
| 2003-08-20 | 308.46 |
| 2003-08-21 | 316.42 |
| 2003-08-22 | 318.30 |
| 2003-08-25 | 318.79 |
| 2003-08-26 | 316.82 |
| 2003-08-27 | 316.41 |
| 2003-08-28 | 313.52 |
| 2003-08-29 | 316.30 |
| 2003-09-01 | . |
| 2003-09-02 | 317.37 |
| 2003-09-03 | 320.30 |
| 2003-09-04 | 320.40 |
| 2003-09-05 | 320.03 |
| 2003-09-08 | 321.51 |
| 2003-09-09 | 325.66 |
| 2003-09-10 | 325.66 |
| 2003-09-11 | 325.66 |
| 2003-09-12 | 325.66 |
| 2003-09-15 | 317.22 |
| 2003-09-16 | 322.38 |
| 2003-09-17 | 323.49 |
| 2003-09-18 | 320.57 |
| 2003-09-19 | 317.11 |
| 2003-09-22 | 307.31 |
| 2003-09-23 | 308.40 |
| 2003-09-24 | 310.99 |
| 2003-09-25 | 305.45 |
| 2003-09-26 | 297.78 |
| 2003-09-29 | 297.43 |
| 2003-09-30 | 298.79 |
| 2003-10-01 | 302.63 |
| 2003-10-02 | 308.46 |
| 2003-10-03 | 308.73 |
| 2003-10-06 | 310.89 |
| 2003-10-07 | 313.49 |
| 2003-10-08 | 312.22 |
| 2003-10-09 | 318.52 |
| 2003-10-10 | 330.21 |
| 2003-10-13 | 329.79 |
| 2003-10-14 | 328.47 |
| 2003-10-15 | 325.71 |
| 2003-10-16 | 330.41 |
| 2003-10-17 | 326.85 |
| 2003-10-20 | 330.68 |
| 2003-10-21 | 330.51 |
| 2003-10-22 | 331.66 |
| 2003-10-23 | 319.73 |
| 2003-10-24 | 316.28 |
| 2003-10-27 | 322.87 |
| 2003-10-28 | 328.56 |
| 2003-10-29 | 333.21 |
| 2003-10-30 | 336.25 |
| 2003-10-31 | 332.28 |
| 2003-11-03 | 335.04 |
| 2003-11-04 | 336.61 |
| 2003-11-05 | 340.00 |
| 2003-11-06 | 331.92 |
| 2003-11-07 | 338.62 |
| 2003-11-10 | 336.85 |
| 2003-11-11 | 332.53 |
| 2003-11-12 | 338.90 |
| 2003-11-13 | 347.95 |
| 2003-11-14 | 345.47 |
| 2003-11-17 | 335.02 |
| 2003-11-18 | 339.46 |
| 2003-11-19 | 328.69 |
| 2003-11-20 | 322.84 |
| 2003-11-21 | 322.79 |
| 2003-11-24 | 313.61 |
| 2003-11-25 | 320.32 |
| 2003-11-26 | 326.15 |
| 2003-11-27 | . |
| 2003-11-28 | 332.45 |
| 2003-12-01 | 336.37 |
| 2003-12-02 | 337.21 |
| 2003-12-03 | 336.79 |
| 2003-12-04 | 334.03 |
| 2003-12-05 | 326.49 |
| 2003-12-08 | 327.63 |
| 2003-12-09 | 328.01 |
| 2003-12-10 | 331.94 |
| 2003-12-11 | 329.84 |
| 2003-12-12 | 337.05 |
| 2003-12-15 | 343.55 |
| 2003-12-16 | 334.80 |
| 2003-12-17 | 330.10 |
| 2003-12-18 | 334.76 |
| 2003-12-19 | 336.21 |
| 2003-12-22 | 333.01 |
| 2003-12-23 | 331.35 |
| 2003-12-24 | 327.00 |
| 2003-12-25 | . |
| 2003-12-26 | 326.03 |
| 2003-12-29 | 334.46 |
| 2003-12-30 | 342.85 |
| 2003-12-31 | 344.53 |
| 2004-01-01 | . |
| 2004-01-02 | 347.11 |
| 2004-01-05 | 350.73 |
| 2004-01-06 | 352.77 |
| 2004-01-07 | 356.16 |
| 2004-01-08 | 357.23 |
| 2004-01-09 | 370.64 |
| 2004-01-12 | 376.41 |
| 2004-01-13 | 372.77 |
| 2004-01-14 | 372.15 |
| 2004-01-15 | 369.53 |
| 2004-01-16 | 370.30 |
| 2004-01-19 | . |
| 2004-01-20 | 378.32 |
| 2004-01-21 | 378.16 |
| 2004-01-22 | 378.16 |
| 2004-01-23 | 379.43 |
| 2004-01-26 | 386.83 |
| 2004-01-27 | 385.40 |
| 2004-01-28 | 389.29 |
| 2004-01-29 | 384.09 |
| 2004-01-30 | 380.22 |
| 2004-02-02 | 383.16 |
| 2004-02-03 | 374.88 |
| 2004-02-04 | 371.50 |
| 2004-02-05 | 374.99 |
| 2004-02-06 | 380.08 |
| 2004-02-09 | 388.40 |
| 2004-02-10 | 390.96 |
| 2004-02-11 | 396.62 |
| 2004-02-12 | 396.73 |
| 2004-02-13 | 398.97 |
| 2004-02-16 | . |
| 2004-02-17 | 400.62 |
| 2004-02-18 | 398.29 |
| 2004-02-19 | 397.02 |
| 2004-02-20 | 394.34 |
| 2004-02-23 | 390.07 |
| 2004-02-24 | 384.39 |
| 2004-02-25 | 387.03 |
| 2004-02-26 | 386.75 |
| 2004-02-27 | 394.61 |
| 2004-03-01 | 394.61 |
| 2004-03-02 | 402.47 |
| 2004-03-03 | 399.41 |
| 2004-03-04 | 408.53 |
| 2004-03-05 | 404.87 |
| 2004-03-08 | 400.41 |
| 2004-03-09 | 395.07 |
| 2004-03-10 | 389.14 |
| 2004-03-11 | 387.89 |
| 2004-03-12 | 376.32 |
| 2004-03-15 | 378.91 |
| 2004-03-16 | 379.91 |
| 2004-03-17 | 392.62 |
| 2004-03-18 | 395.39 |
| 2004-03-19 | 401.82 |
| 2004-03-22 | 391.45 |
| 2004-03-23 | 392.38 |
| 2004-03-24 | 393.16 |
| 2004-03-25 | 389.37 |
| 2004-03-26 | 394.90 |
| 2004-03-29 | 399.94 |
| 2004-03-30 | 401.29 |
| 2004-03-31 | 407.81 |
| 2004-04-01 | 410.21 |
| 2004-04-02 | 409.18 |
| 2004-04-05 | 409.18 |
| 2004-04-06 | 418.66 |
| 2004-04-07 | 423.08 |
| 2004-04-08 | 425.97 |
| 2004-04-09 | . |
| 2004-04-12 | 428.42 |
| 2004-04-13 | 429.08 |
| 2004-04-14 | 422.48 |
| 2004-04-15 | 423.94 |
| 2004-04-16 | 410.71 |
| 2004-04-19 | 415.04 |
| 2004-04-20 | 423.65 |
| 2004-04-21 | 428.75 |
| 2004-04-22 | 423.00 |
| 2004-04-23 | 430.37 |
| 2004-04-26 | 422.58 |
| 2004-04-27 | 421.26 |
| 2004-04-28 | 412.48 |
| 2004-04-29 | 395.37 |
| 2004-04-30 | 387.13 |
| 2004-05-03 | 389.87 |
| 2004-05-04 | 391.00 |
| 2004-05-05 | 392.18 |
| 2004-05-06 | 378.47 |
| 2004-05-07 | 378.75 |
| 2004-05-10 | 352.40 |
| 2004-05-11 | 352.75 |
| 2004-05-12 | 368.95 |
| 2004-05-13 | 353.25 |
| 2004-05-14 | 342.17 |
| 2004-05-17 | 324.84 |
| 2004-05-18 | 331.88 |
| 2004-05-19 | 351.52 |
| 2004-05-20 | 345.59 |
| 2004-05-21 | 354.17 |
| 2004-05-24 | 360.16 |
| 2004-05-25 | 351.64 |
| 2004-05-26 | 351.35 |
| 2004-05-27 | 363.15 |
| 2004-05-28 | 371.88 |
| 2004-05-31 | . |
| 2004-06-01 | 372.41 |
| 2004-06-02 | 364.39 |
| 2004-06-03 | 347.80 |
| 2004-06-04 | 352.77 |
| 2004-06-07 | 368.08 |
| 2004-06-08 | 367.92 |
| 2004-06-09 | 360.84 |
| 2004-06-10 | 351.92 |
| 2004-06-11 | . |
| 2004-06-14 | 330.43 |
| 2004-06-15 | 337.08 |
| 2004-06-16 | 338.47 |
| 2004-06-17 | 343.02 |
| 2004-06-18 | 333.57 |
| 2004-06-21 | 339.60 |
| 2004-06-22 | 337.22 |
| 2004-06-23 | 334.80 |
| 2004-06-24 | 347.96 |
| 2004-06-25 | 358.40 |
| 2004-06-28 | 352.25 |
| 2004-06-29 | 356.82 |
| 2004-06-30 | 358.72 |
| 2004-07-01 | 355.10 |
| 2004-07-02 | 343.39 |
| 2004-07-05 | . |
| 2004-07-06 | 345.38 |
| 2004-07-07 | 347.26 |
| 2004-07-08 | 338.13 |
| 2004-07-09 | 340.63 |
| 2004-07-12 | 341.14 |
| 2004-07-13 | 342.69 |
| 2004-07-14 | 334.41 |
| 2004-07-15 | 329.12 |
| 2004-07-16 | 332.17 |
| 2004-07-19 | 339.27 |
| 2004-07-20 | 331.93 |
| 2004-07-21 | 340.27 |
| 2004-07-22 | 334.08 |
| 2004-07-23 | 330.61 |
| 2004-07-26 | 331.58 |
| 2004-07-27 | 331.64 |
| 2004-07-28 | 334.21 |
| 2004-07-29 | 327.00 |
| 2004-07-30 | 329.09 |
| 2004-08-02 | 324.48 |
| 2004-08-03 | 328.00 |
| 2004-08-04 | 329.07 |
| 2004-08-05 | 336.49 |
| 2004-08-06 | 330.90 |
| 2004-08-09 | 336.38 |
| 2004-08-10 | 340.25 |
| 2004-08-11 | 341.86 |
| 2004-08-12 | 346.57 |
| 2004-08-13 | 348.45 |
| 2004-08-16 | 347.67 |
| 2004-08-17 | 345.38 |
| 2004-08-18 | 347.31 |
| 2004-08-19 | 354.51 |
| 2004-08-20 | 353.17 |
| 2004-08-23 | 353.75 |
| 2004-08-24 | 355.34 |
| 2004-08-25 | 359.76 |
| 2004-08-26 | 361.67 |
| 2004-08-27 | 362.53 |
| 2004-08-30 | 361.31 |
| 2004-08-31 | 359.07 |
| 2004-09-01 | 365.41 |
| 2004-09-02 | 369.07 |
| 2004-09-03 | 365.79 |
| 2004-09-06 | . |
| 2004-09-07 | 364.82 |
| 2004-09-08 | 363.58 |
| 2004-09-09 | 367.06 |
| 2004-09-10 | 376.64 |
| 2004-09-13 | 385.90 |
| 2004-09-14 | 385.47 |
| 2004-09-15 | 384.57 |
| 2004-09-16 | 385.90 |
| 2004-09-17 | 382.24 |
| 2004-09-20 | 384.17 |
| 2004-09-21 | 385.03 |
| 2004-09-22 | 375.17 |
| 2004-09-23 | 373.45 |
| 2004-09-24 | 374.08 |
| 2004-09-27 | 374.08 |
| 2004-09-28 | 374.08 |
| 2004-09-29 | 373.11 |
| 2004-09-30 | 372.94 |
| 2004-10-01 | 378.05 |
| 2004-10-04 | 395.81 |
| 2004-10-05 | 397.09 |
| 2004-10-06 | 396.81 |
| 2004-10-07 | 396.76 |
| 2004-10-08 | 394.33 |
| 2004-10-11 | 393.52 |
| 2004-10-12 | 380.48 |
| 2004-10-13 | 379.45 |
| 2004-10-14 | 376.28 |
| 2004-10-15 | 374.06 |
| 2004-10-18 | 376.71 |
| 2004-10-19 | 379.53 |
| 2004-10-20 | 370.02 |
| 2004-10-21 | 367.57 |
| 2004-10-22 | 370.70 |
| 2004-10-25 | 363.53 |
| 2004-10-26 | 367.06 |
| 2004-10-27 | 367.87 |
| 2004-10-28 | 378.60 |
| 2004-10-29 | 381.67 |
| 2004-11-01 | 382.61 |
| 2004-11-02 | 388.84 |
| 2004-11-03 | 395.56 |
| 2004-11-04 | 391.40 |
| 2004-11-05 | 395.52 |
| 2004-11-08 | 388.77 |
| 2004-11-09 | 387.30 |
| 2004-11-10 | 392.15 |
| 2004-11-11 | 391.66 |
| 2004-11-12 | 402.89 |
| 2004-11-15 | 411.62 |
| 2004-11-16 | 409.14 |
| 2004-11-17 | 418.60 |
| 2004-11-18 | 419.63 |
| 2004-11-19 | 414.44 |
| 2004-11-22 | 407.33 |
| 2004-11-23 | 411.19 |
| 2004-11-24 | 416.06 |
| 2004-11-25 | . |
| 2004-11-26 | 415.76 |
| 2004-11-29 | 417.49 |
| 2004-11-30 | 423.33 |
| 2004-12-01 | 421.33 |
| 2004-12-02 | 425.97 |
| 2004-12-03 | 423.25 |
| 2004-12-06 | 419.97 |
| 2004-12-07 | 413.67 |
| 2004-12-08 | 412.15 |
| 2004-12-09 | 408.79 |
| 2004-12-10 | 396.45 |
| 2004-12-13 | 398.72 |
| 2004-12-14 | 403.89 |
| 2004-12-15 | 413.83 |
| 2004-12-16 | 418.33 |
| 2004-12-17 | 416.04 |
| 2004-12-20 | 419.85 |
| 2004-12-21 | 422.14 |
| 2004-12-22 | 422.86 |
| 2004-12-23 | 420.72 |
| 2004-12-24 | . |
| 2004-12-27 | 423.10 |
| 2004-12-28 | 425.79 |
| 2004-12-29 | 437.63 |
| 2004-12-30 | 442.63 |
| 2004-12-31 | 445.33 |
| 2005-01-03 | 445.96 |
| 2005-01-04 | 443.82 |
| 2005-01-05 | 439.08 |
| 2005-01-06 | 426.74 |
| 2005-01-07 | 430.98 |
| 2005-01-10 | 432.09 |
| 2005-01-11 | 439.75 |
| 2005-01-12 | 440.62 |
| 2005-01-13 | 445.94 |
| 2005-01-14 | 456.01 |
| 2005-01-17 | . |
| 2005-01-18 | 466.78 |
| 2005-01-19 | 465.55 |
| 2005-01-20 | 462.19 |
| 2005-01-21 | 464.96 |
| 2005-01-24 | 469.14 |
| 2005-01-25 | 466.26 |
| 2005-01-26 | 470.50 |
| 2005-01-27 | 470.04 |
#2005-01-28| 469.49
#2005-01-31| 472.84
#2005-02-01| 467.60
#2005-02-02| 465.28
#2005-02-03| 472.03
#2005-02-04| 473.04
#2005-02-07| 480.34
#2005-02-08| 480.46
#2005-02-09| 480.46
#2005-02-10| 474.33
#2005-02-11| 475.41
#2005-02-14| 487.67
#2005-02-15| 488.54
#2005-02-16| 490.16
#2005-02-17| 488.47
#2005-02-18| 494.40
#2005-02-21| .
#2005-02-22| 499.50
#2005-02-23| 494.84
#2005-02-24| 500.99
#2005-02-25| 505.68
#2005-02-28| 512.83
#2005-03-01| 514.87
#2005-03-02| 506.30
#2005-03-03| 507.44
#2005-03-04| 506.09
#2005-03-07| 506.96
#2005-03-08| 504.23
#2005-03-09| 508.10
#2005-03-10| 502.07
#2005-03-11| 515.64
#2005-03-14| 511.36
#2005-03-15| 497.59
#2005-03-16| 498.88
#2005-03-17| 494.78
#2005-03-18| 493.97
#2005-03-21| 493.03
#2005-03-22| 492.81
#2005-03-23| 488.76
#2005-03-24| 481.97
#2005-03-25| .
#2005-03-28| 490.22
#2005-03-29| 477.63
#2005-03-30| 475.20
#2005-03-31| 483.00
#2005-04-01| 495.66
#2005-04-04| 494.42
#2005-04-05| 494.42
#2005-04-06| 496.18
#2005-04-07| 497.55
#2005-04-08| 498.29
#2005-04-11| 495.58
#2005-04-12| 492.81
#2005-04-13| 494.45
#2005-04-14| 477.61
#2005-04-15| 471.45
#2005-04-18| 462.96
#2005-04-19| 468.03
#2005-04-20| 470.94
#2005-04-21| 472.38
#2005-04-22| 474.43
#2005-04-25| 480.52
#2005-04-26| 480.05
#2005-04-27| 470.95
#2005-04-28| 464.39
#2005-04-29| 463.99
#2005-05-02| 465.36
#2005-05-03| 462.41
#2005-05-04| 471.15
#2005-05-05| 471.15
#2005-05-06| 478.68
#2005-05-09| 475.94
#2005-05-10| 475.81
#2005-05-11| 468.84
#2005-05-12| 469.04
#2005-05-13| 470.12
#2005-05-16| 470.32
#2005-05-17| 472.91
#2005-05-18| 474.99
#2005-05-19| 484.86
#2005-05-20| 486.50
#2005-05-23| 485.28
#2005-05-24| 486.92
#2005-05-25| 481.53
#2005-05-26| 480.60
#2005-05-27| 489.10
#2005-05-30| .
#2005-05-31| 489.89
#2005-06-01| 487.74
#2005-06-02| 487.05
#2005-06-03| 492.20
#2005-06-06| 492.20
#2005-06-07| 489.87
#2005-06-08| 491.75
#2005-06-09| 498.07
#2005-06-10| 499.44
#2005-06-13| 497.41
#2005-06-14| 496.32
#2005-06-15| 503.07
#2005-06-16| 501.57
#2005-06-17| 503.75
#2005-06-20| 499.49
#2005-06-21| 494.64
#2005-06-22| 501.83
#2005-06-23| 505.87
#2005-06-24| 497.85
#2005-06-27| 492.67
#2005-06-28| 489.45
#2005-06-29| 490.18
#2005-06-30| 489.83
#2005-07-01| 495.26
#2005-07-04| .
#2005-07-05| 487.07
#2005-07-06| 488.88
#2005-07-07| 492.61
#2005-07-08| 490.26
#2005-07-11| 505.01
#2005-07-12| 511.54
#2005-07-13| 514.95
#2005-07-14| 524.59
#2005-07-15| 516.66
#2005-07-18| 521.86
#2005-07-19| 525.74
#2005-07-20| 523.96
#2005-07-21| 528.18
#2005-07-22| 535.43
#2005-07-25| 543.25
#2005-07-26| 540.54
#2005-07-27| 537.90
#2005-07-28| 546.24
#2005-07-29| 552.23
#2005-08-01| 555.37
#2005-08-02| 559.38
#2005-08-03| 560.87
#2005-08-04| 562.04
#2005-08-05| 549.58
#2005-08-08| 548.25
#2005-08-09| 554.60
#2005-08-10| 556.43
#2005-08-11| 565.92
#2005-08-12| 570.22
#2005-08-15| 570.22
#2005-08-16| 562.15
#2005-08-17| 558.44
#2005-08-18| 545.31
#2005-08-19| 540.64
#2005-08-22| 552.66
#2005-08-23| 551.52
#2005-08-24| 541.17
#2005-08-25| 542.37
#2005-08-26| 535.79
#2005-08-29| 524.89
#2005-08-30| 527.86
#2005-08-31| 530.01
#2005-09-01| 544.98
#2005-09-02| 552.06
#2005-09-05| .
#2005-09-06| 558.10
#2005-09-07| 567.56
#2005-09-08| 568.51
#2005-09-09| 573.26
#2005-09-12| 576.38
#2005-09-13| 579.56
#2005-09-14| 585.42
#2005-09-15| 585.26
#2005-09-16| 581.85
#2005-09-19| 582.41
#2005-09-20| 588.57
#2005-09-21| 593.26
#2005-09-22| 592.99
#2005-09-23| 578.12
#2005-09-26| 590.66
#2005-09-27| 590.94
#2005-09-28| 599.74
#2005-09-29| 599.80
#2005-09-30| 591.74
#2005-10-03| 590.61
#2005-10-04| 602.72
#2005-10-05| 596.99
#2005-10-06| 581.85
#2005-10-07| 582.25
#2005-10-10| 594.95
#2005-10-11| 601.03
#2005-10-12| 585.00
#2005-10-13| 567.59
#2005-10-14| 568.08
#2005-10-17| 560.69
#2005-10-18| 563.15
#2005-10-19| 546.42
#2005-10-20| 550.71
#2005-10-21| 558.53
#2005-10-24| 559.65
#2005-10-25| 559.47
#2005-10-26| 563.76
#2005-10-27| 559.98
#2005-10-28| 547.73
#2005-10-31| 557.29
#2005-11-01| 572.67
#2005-11-02| 583.68
#2005-11-03| 586.73
#2005-11-04| 586.20
#2005-11-07| 584.44
#2005-11-08| 588.98
#2005-11-09| 591.53
#2005-11-10| 593.70
#2005-11-11| 608.97
#2005-11-14| 612.41
#2005-11-15| 610.44
#2005-11-16| 615.66
#2005-11-17| 616.57
#2005-11-18| 615.83
#2005-11-21| 611.88
#2005-11-22| 592.77
#2005-11-23| 613.21
#2005-11-24| .
#2005-11-25| 611.83
#2005-11-28| 615.82
#2005-11-29| 611.37
#2005-11-30| 620.69
#2005-12-01| 623.51
#2005-12-02| 625.96
#2005-12-05| 630.10
#2005-12-06| 638.24
#2005-12-07| 645.19
#2005-12-08| 643.68
#2005-12-09| 638.42
#2005-12-12| 647.37
#2005-12-13| 652.73
#2005-12-14| 656.38
#2005-12-15| 660.00
#2005-12-16| 650.26
#2005-12-19| 661.02
#2005-12-20| 661.64
#2005-12-21| 668.77
#2005-12-22| 670.93
#2005-12-23| 679.09
#2005-12-26| .
#2005-12-27| 687.81
#2005-12-28| 690.51
#2005-12-29| 696.74
#2005-12-30| 696.50
#2006-01-02| .
#2006-01-03| 704.82
#2006-01-04| 715.87
#2006-01-05| 717.16
#2006-01-06| 723.27
#2006-01-09| 729.03
#2006-01-10| 722.00
#2006-01-11| 715.72
#2006-01-12| 726.30
#2006-01-13| 722.48
#2006-01-16| .
#2006-01-17| 710.56
#2006-01-18| 689.99
#2006-01-19| 700.87
#2006-01-20| 688.14
#2006-01-23| 685.97
#2006-01-24| 705.04
#2006-01-25| 719.80
#2006-01-26| 721.38
#2006-01-27| 735.30
#2006-01-30| 735.30
#2006-01-31| 749.99
#2006-02-01| 742.65
#2006-02-02| 733.96
#2006-02-03| 714.95
#2006-02-06| 724.69
#2006-02-07| 716.14
#2006-02-08| 701.58
#2006-02-09| 708.44
#2006-02-10| 717.15
#2006-02-13| 701.73
#2006-02-14| 707.59
#2006-02-15| 691.53
#2006-02-16| 697.85
#2006-02-17| 711.56
#2006-02-20| .
#2006-02-21| 716.39
#2006-02-22| 708.41
#2006-02-23| 723.24
#2006-02-24| 727.48
#2006-02-27| 728.88
#2006-02-28| 724.37
#2006-03-01| 724.37
#2006-03-02| 725.24
#2006-03-03| 703.22
#2006-03-06| 708.48
#2006-03-07| 691.68
#2006-03-08| 684.27
#2006-03-09| 681.14
#2006-03-10| 686.58
#2006-03-13| 697.32
#2006-03-14| 693.14
#2006-03-15| 698.89
#2006-03-16| 700.66
#2006-03-17| 705.97
#2006-03-20| 711.74
#2006-03-21| 706.16
#2006-03-22| 688.75
#2006-03-23| 690.34
#2006-03-24| 692.03
#2006-03-27| 702.02
#2006-03-28| 702.64
#2006-03-29| 702.64
#2006-03-30| 704.11
#2006-03-31| 717.77
#2006-04-03| 730.56
#2006-04-04| 741.56
#2006-04-05| 746.30
#2006-04-06| 754.15
#2006-04-07| 756.54
#2006-04-10| 751.51
#2006-04-11| 742.29
#2006-04-12| 734.10
#2006-04-13| 744.53
#2006-04-14| .
#2006-04-17| 760.82
#2006-04-18| 763.54
#2006-04-19| 777.01
#2006-04-20| 773.20
#2006-04-21| 784.08
#2006-04-24| 777.39
#2006-04-25| 771.80
#2006-04-26| 783.60
#2006-04-27| 784.96
#2006-04-28| 769.53
#2006-05-01| 769.57
#2006-05-02| 784.20
#2006-05-03| 786.84
#2006-05-04| 786.85
#2006-05-05| 786.85
#2006-05-08| 806.17
#2006-05-09| 803.54
#2006-05-10| 804.91
#2006-05-11| 802.84
#2006-05-12| 793.48
#2006-05-15| 767.97
#2006-05-16| 752.21
#2006-05-17| 771.34
#2006-05-18| 745.32
#2006-05-19| 746.93
#2006-05-22| 724.52
#2006-05-23| 726.80
#2006-05-24| 723.14
#2006-05-25| 704.13
#2006-05-26| 720.57
#2006-05-29| .
#2006-05-30| 714.61
#2006-05-31| 714.69
#2006-06-01| 703.58
#2006-06-02| 712.89
#2006-06-05| 715.35
#2006-06-06| 715.38
#2006-06-07| 692.03
#2006-06-08| 662.17
#2006-06-09| 665.80
#2006-06-12| 664.41
#2006-06-13| 640.51
#2006-06-14| 647.80
#2006-06-15| 647.32
#2006-06-16| 672.35
#2006-06-19| 662.45
#2006-06-20| 652.11
#2006-06-21| 649.97
#2006-06-22| 659.36
#2006-06-23| 657.18
#2006-06-26| 663.48
#2006-06-27| 670.16
#2006-06-28| 666.54
#2006-06-29| 677.23
#2006-06-30| 701.57
#2006-07-03| 704.41
#2006-07-04| .
#2006-07-05| 696.11
#2006-07-06| 685.34
#2006-07-07| 692.01
#2006-07-10| 707.48
#2006-07-11| 705.58
#2006-07-12| 702.65
#2006-07-13| 694.83
#2006-07-14| 675.53
#2006-07-17| 675.53
#2006-07-18| 663.46
#2006-07-19| 663.40
#2006-07-20| 690.82
#2006-07-21| 692.96
#2006-07-24| 686.10
#2006-07-25| 696.30
#2006-07-26| 695.88
#2006-07-27| 705.72
#2006-07-28| 703.97
#2006-07-31| 704.32
#2006-08-01| 698.39
#2006-08-02| 698.25
#2006-08-03| 695.45
#2006-08-04| 702.66
#2006-08-07| 696.44
#2006-08-08| 706.52
#2006-08-09| 710.40
#2006-08-10| 705.47
#2006-08-11| 695.16
#2006-08-14| 692.94
#2006-08-15| 692.98
#2006-08-16| 705.50
#2006-08-17| 717.69
#2006-08-18| 721.74
#2006-08-21| 718.25
#2006-08-22| 723.74
#2006-08-23| 717.87
#2006-08-24| 708.92
#2006-08-25| 712.76
#2006-08-28| 709.49
#2006-08-29| 720.56
#2006-08-30| 716.69
#2006-08-31| 720.52
#2006-09-01| 724.15
#2006-09-04| .
#2006-09-05| 731.87
#2006-09-06| 729.92
#2006-09-07| 725.32
#2006-09-08| 725.20
#2006-09-11| 714.06
#2006-09-12| 710.70
#2006-09-13| 714.98
#2006-09-14| 726.64
#2006-09-15| 727.82
#2006-09-18| 737.92
#2006-09-19| 741.24
#2006-09-20| 736.68
#2006-09-21| 739.88
#2006-09-22| 728.41
#2006-09-25| 732.60
#2006-09-26| 727.26
#2006-09-27| 736.77
#2006-09-28| 741.62
#2006-09-29| 738.77
#2006-10-02| 739.31
#2006-10-03| 739.35
#2006-10-04| 727.16
#2006-10-05| 726.93
#2006-10-06| 727.20
#2006-10-09| 705.66
#2006-10-10| 711.69
#2006-10-11| 711.90
#2006-10-12| 712.50
#2006-10-13| 723.51
#2006-10-16| 728.32
#2006-10-17| 727.03
#2006-10-18| 725.38
#2006-10-19| 721.70
#2006-10-20| 724.78
#2006-10-23| 722.59
#2006-10-24| 723.22
#2006-10-25| 727.19
#2006-10-26| 733.12
#2006-10-27| 731.26
#2006-10-30| 724.23
#2006-10-31| 728.49
#2006-11-01| 733.29
#2006-11-02| 738.86
#2006-11-03| 738.05
#2006-11-06| 729.92
#2006-11-07| 739.26
#2006-11-08| 740.84
#2006-11-09| 751.10
#2006-11-10| 750.65
#2006-11-13| 754.26
#2006-11-14| 759.71
#2006-11-15| 759.49
#2006-11-16| 759.57
#2006-11-17| 758.10
#2006-11-20| 757.10
#2006-11-21| 756.89
#2006-11-22| 766.42
#2006-11-23| .
#2006-11-24| 762.53
#2006-11-27| 763.98
#2006-11-28| 755.51
#2006-11-29| 760.53
#2006-11-30| 767.10
#2006-12-01| 770.37
#2006-12-04| 767.32
#2006-12-05| 767.18
#2006-12-06| 770.03
#2006-12-07| 769.53
#2006-12-08| 750.86
#2006-12-11| 748.02
#2006-12-12| 745.56
#2006-12-13| 746.65
#2006-12-14| 767.89
#2006-12-15| 768.01
#2006-12-18| 771.95
#2006-12-19| 765.95
#2006-12-20| 779.35
#2006-12-21| 774.61
#2006-12-22| 773.50
#2006-12-25| .
#2006-12-26| 772.55
#2006-12-27| 779.98
#2006-12-28| 785.25
#2006-12-29| 784.95
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 776.65
#2007-01-04| 766.94
#2007-01-05| 759.05
#2007-01-08| 747.37
#2007-01-09| 749.01
#2007-01-10| 738.96
#2007-01-11| 743.70
#2007-01-12| 756.87
#2007-01-15| .
#2007-01-16| 764.59
#2007-01-17| 759.19
#2007-01-18| 762.05
#2007-01-19| 751.18
#2007-01-22| 752.58
#2007-01-23| 753.52
#2007-01-24| 766.35
#2007-01-25| 764.11
#2007-01-26| 752.88
#2007-01-29| 747.94
#2007-01-30| 750.22
#2007-01-31| 745.39
#2007-02-01| 762.76
#2007-02-02| 781.70
#2007-02-05| 785.65
#2007-02-06| 792.88
#2007-02-07| 789.42
#2007-02-08| 784.80
#2007-02-09| 788.83
#2007-02-12| 775.96
#2007-02-13| 775.19
#2007-02-14| 787.96
#2007-02-15| 798.31
#2007-02-16| 801.61
#2007-02-19| .
#2007-02-20| 804.80
#2007-02-21| 803.68
#2007-02-22| 811.04
#2007-02-23| 812.20
#2007-02-26| 809.19
#2007-02-27| 800.34
#2007-02-28| 774.34
#2007-03-01| 774.34
#2007-03-02| 771.89
#2007-03-05| 744.33
#2007-03-06| 761.80
#2007-03-07| 765.41
#2007-03-08| 771.59
#2007-03-09| 772.74
#2007-03-12| 787.64
#2007-03-13| 784.34
#2007-03-14| 764.80
#2007-03-15| 776.61
#2007-03-16| 775.83
#2007-03-19| 783.86
#2007-03-20| 786.45
#2007-03-21| 789.30
#2007-03-22| 793.59
#2007-03-23| 790.74
#2007-03-26| 788.71
#2007-03-27| 787.16
#2007-03-28| 782.91
#2007-03-29| 787.25
#2007-03-30| 786.96
#2007-04-02| 794.11
#2007-04-03| 797.70
#2007-04-04| 810.76
#2007-04-05| 811.08
#2007-04-06| .
#2007-04-09| 814.06
#2007-04-10| 812.58
#2007-04-11| 824.76
#2007-04-12| 828.98
#2007-04-13| 826.45
#2007-04-16| 827.57
#2007-04-17| 827.80
#2007-04-18| 828.71
#2007-04-19| 815.02
#2007-04-20| 823.49
#2007-04-23| 828.64
#2007-04-24| 829.71
#2007-04-25| 822.28
#2007-04-26| 828.81
#2007-04-27| 824.05
#2007-04-30| 821.37
#2007-05-01| 820.49
#2007-05-02| 825.57
#2007-05-03| 832.09
#2007-05-04| 832.50
#2007-05-07| 844.73
#2007-05-08| 845.34
#2007-05-09| 848.30
#2007-05-10| 848.39
#2007-05-11| 847.38
#2007-05-14| 852.12
#2007-05-15| 848.47
#2007-05-16| 854.90
#2007-05-17| 854.63
#2007-05-18| 844.78
#2007-05-21| 853.76
#2007-05-22| 863.44
#2007-05-23| 862.96
#2007-05-24| 862.96
#2007-05-25| 862.33
#2007-05-28| .
#2007-05-29| 862.85
#2007-05-30| 854.01
#2007-05-31| 874.53
#2007-06-01| 888.91
#2007-06-04| 904.25
#2007-06-05| 905.50
#2007-06-06| 906.24
#2007-06-07| 904.28
#2007-06-08| 888.58
#2007-06-11| 889.03
#2007-06-12| 896.52
#2007-06-13| 889.12
#2007-06-14| 913.32
#2007-06-15| 910.77
#2007-06-18| 925.46
#2007-06-19| 926.11
#2007-06-20| 923.43
#2007-06-21| 928.67
#2007-06-22| 917.86
#2007-06-25| 913.66
#2007-06-26| 911.69
#2007-06-27| 902.37
#2007-06-28| 909.49
#2007-06-29| 903.85
#2007-07-02| 915.97
#2007-07-03| 935.99
#2007-07-04| .
#2007-07-05| 953.81
#2007-07-06| 968.30
#2007-07-09| 982.77
#2007-07-10| 988.94
#2007-07-11| 986.86
#2007-07-12| 996.98
#2007-07-13|1031.04
#2007-07-16|1014.65
#2007-07-17|1014.87
#2007-07-18|1003.56
#2007-07-19|1006.99
#2007-07-20|1031.41
#2007-07-23|1034.20
#2007-07-24|1038.99
#2007-07-25|1039.46
#2007-07-26|1014.39
#2007-07-27| 968.20
#2007-07-30| 977.89
#2007-07-31| 991.30
#2007-08-01| 946.41
#2007-08-02| 945.41
#2007-08-03| 957.65
#2007-08-06| 943.54
#2007-08-07| 945.13
#2007-08-08| 964.11
#2007-08-09| 973.14
#2007-08-10| 923.48
#2007-08-13| 942.37
#2007-08-14| 929.46
#2007-08-15| 929.41
#2007-08-16| 861.83
#2007-08-17| 831.17
#2007-08-20| 876.84
#2007-08-21| 877.53
#2007-08-22| 886.64
#2007-08-23| 909.35
#2007-08-24| 902.21
#2007-08-27| 910.85
#2007-08-28| 917.53
#2007-08-29| 911.13
#2007-08-30| 920.86
#2007-08-31| 940.16
#2007-09-03| .
#2007-09-04| 938.03
#2007-09-05| 936.41
#2007-09-06| 944.48
#2007-09-07| 943.10
#2007-09-10| 919.72
#2007-09-11| 931.10
#2007-09-12| 919.61
#2007-09-13| 937.04
#2007-09-14| 948.28
#2007-09-17| 947.47
#2007-09-18| 930.46
#2007-09-19| 967.09
#2007-09-20| 976.30
#2007-09-21| 975.93
#2007-09-24| 975.93
#2007-09-25| 975.98
#2007-09-26| 975.93
#2007-09-27| 993.62
#2007-09-28|1004.93
#2007-10-01|1014.29
#2007-10-02|1046.25
#2007-10-03|1046.13
#2007-10-04|1032.54
#2007-10-05|1028.32
#2007-10-08|1039.75
#2007-10-09|1035.96
#2007-10-10|1051.26
#2007-10-11|1055.95
#2007-10-12|1038.68
#2007-10-15|1040.33
#2007-10-16|1021.21
#2007-10-17|1005.66
#2007-10-18|1011.77
#2007-10-19| 999.59
#2007-10-22| 966.02
#2007-10-23| 985.59
#2007-10-24| 981.48
#2007-10-25|1003.88
#2007-10-26|1035.69
#2007-10-29|1059.57
#2007-10-30|1049.39
#2007-10-31|1061.11
#2007-11-01|1056.32
#2007-11-02|1027.07
#2007-11-05|1022.68
#2007-11-06|1044.13
#2007-11-07|1046.73
#2007-11-08|1008.38
#2007-11-09|1013.21
#2007-11-12| 979.04
#2007-11-13| 977.38
#2007-11-14|1009.37
#2007-11-15|1003.32
#2007-11-16| 988.35
#2007-11-19| 965.48
#2007-11-20| 945.69
#2007-11-21| 907.57
#2007-11-22| .
#2007-11-23| 903.34
#2007-11-26| 943.80
#2007-11-27| 941.60
#2007-11-28| 927.04
#2007-11-29| 955.01
#2007-11-30| 971.30
#2007-12-03| 965.57
#2007-12-04| 980.58
#2007-12-05| 988.80
#2007-12-06|1004.71
#2007-12-07|1002.99
#2007-12-10| 988.59
#2007-12-11| 998.52
#2007-12-12| 995.69
#2007-12-13| 991.85
#2007-12-14| 967.95
#2007-12-17| 938.10
#2007-12-18| 941.69
#2007-12-19| 941.51
#2007-12-20| 931.63
#2007-12-21| 955.99
#2007-12-24| 978.10
#2007-12-25| .
#2007-12-26| 970.56
#2007-12-27| 981.20
#2007-12-28| 977.11
#2007-12-31| 977.38
#2008-01-01| .
#2008-01-02| 954.03
#2008-01-03| 952.32
#2008-01-04| 954.78
#2008-01-07| 932.92
#2008-01-08| 928.57
#2008-01-09| 936.88
#2008-01-10| 925.97
#2008-01-11| 906.52
#2008-01-14| 902.31
#2008-01-15| 896.04
#2008-01-16| 873.26
#2008-01-17| 883.92
#2008-01-18| 893.12
#2008-01-21| .
#2008-01-22| 826.00
#2008-01-23| 836.89
#2008-01-24| 855.52
#2008-01-25| 872.46
#2008-01-28| 836.52
#2008-01-29| 852.61
#2008-01-30| 831.92
#2008-01-31| 850.87
#2008-02-01| 854.78
#2008-02-04| 886.29
#2008-02-05| 890.08
#2008-02-06| 889.69
#2008-02-07| 889.68
#2008-02-08| 889.68
#2008-02-11| 853.55
#2008-02-12| 854.55
#2008-02-13| 847.25
#2008-02-14| 881.72
#2008-02-15| 878.11
#2008-02-18| .
#2008-02-19| 889.97
#2008-02-20| 868.52
#2008-02-21| 877.12
#2008-02-22| 867.70
#2008-02-25| 881.52
#2008-02-26| 881.73
#2008-02-27| 892.92
#2008-02-28| 903.89
#2008-02-29| 884.24
#2008-03-03| 856.33
#2008-03-04| 856.26
#2008-03-05| 855.47
#2008-03-06| 866.21
#2008-03-07| 839.48
#2008-03-10| 818.13
#2008-03-11| 821.66
#2008-03-12| 831.43
#2008-03-13| 799.12
#2008-03-14| 781.13
#2008-03-17| 746.44
#2008-03-18| 764.01
#2008-03-19| 787.88
#2008-03-20| 788.83
#2008-03-21| .
#2008-03-24| 816.06
#2008-03-25| 847.62
#2008-03-26| 841.51
#2008-03-27| 838.93
#2008-03-28| 847.53
#2008-03-31| 852.79
#2008-04-01| 861.87
#2008-04-02| 898.39
#2008-04-03| 908.76
#2008-04-04| 908.33
#2008-04-07| 908.83
#2008-04-08| 897.87
#2008-04-09| 897.87
#2008-04-10| 903.75
#2008-04-11| 916.01
#2008-04-14| 896.91
#2008-04-15| 884.40
#2008-04-16| 886.67
#2008-04-17| 891.33
#2008-04-18| 884.67
#2008-04-21| 909.20
#2008-04-22| 896.68
#2008-04-23| 903.06
#2008-04-24| 900.42
#2008-04-25| 918.17
#2008-04-28| 921.60
#2008-04-29| 912.79
#2008-04-30| 917.31
#2008-05-01| 917.31
#2008-05-02| 923.93
#2008-05-05| 923.93
#2008-05-06| 923.22
#2008-05-07| 908.82
#2008-05-08| 882.16
#2008-05-09| 873.22
#2008-05-12| 873.22
#2008-05-13| 887.20
#2008-05-14| 884.21
#2008-05-15| 910.02
#2008-05-16| 914.77
#2008-05-19| 906.25
#2008-05-20| 895.32
#2008-05-21| 886.26
#2008-05-22| 878.27
#2008-05-23| 870.09
#2008-05-26| .
#2008-05-27| 879.71
#2008-05-28| 869.09
#2008-05-29| 894.37
#2008-05-30| 900.67
#2008-06-02| 902.59
#2008-06-03| 891.94
#2008-06-04| 898.13
#2008-06-05| 890.69
#2008-06-06| 890.69
#2008-06-09| 868.64
#2008-06-10| 855.29
#2008-06-11| 855.76
#2008-06-12| 830.10
#2008-06-13| 829.81
#2008-06-16| 843.24
#2008-06-17| 850.62
#2008-06-18| 855.46
#2008-06-19| 839.14
#2008-06-20| 831.61
#2008-06-23| 813.93
#2008-06-24| 816.34
#2008-06-25| 815.56
#2008-06-26| 818.82
#2008-06-27| 797.65
#2008-06-30| 789.02
#2008-07-01| 788.67
#2008-07-02| 779.46
#2008-07-03| 764.93
#2008-07-04| .
#2008-07-07| 754.16
#2008-07-08| 739.35
#2008-07-09| 753.72
#2008-07-10| 759.57
#2008-07-11| 773.46
#2008-07-14| 767.48
#2008-07-15| 739.53
#2008-07-16| 735.42
#2008-07-17| 742.48
#2008-07-18| 732.88
#2008-07-21| 758.96
#2008-07-22| 757.32
#2008-07-23| 775.48
#2008-07-24| 800.72
#2008-07-25| 781.45
#2008-07-28| 778.82
#2008-07-29| 758.70
#2008-07-30| 762.53
#2008-07-31| 772.99
#2008-08-01| 762.28
#2008-08-04| 747.23
#2008-08-05| 744.09
#2008-08-06| 769.49
#2008-08-07| 761.97
#2008-08-08| 755.05
#2008-08-11| 760.55
#2008-08-12| 759.05
#2008-08-13| 747.81
#2008-08-14| 752.03
#2008-08-15| 752.03
#2008-08-18| 743.86
#2008-08-19| 727.71
#2008-08-20| 727.23
#2008-08-21| 709.30
#2008-08-22| 697.79
#2008-08-25| 692.98
#2008-08-26| 678.56
#2008-08-27| 682.95
#2008-08-28| 675.09
#2008-08-29| 670.44
#2008-09-01| .
#2008-09-02| 621.04
#2008-09-03| 621.11
#2008-09-04| 629.77
#2008-09-05| 626.56
#2008-09-08| 684.90
#2008-09-09| 661.79
#2008-09-10| 667.56
#2008-09-11| 648.33
#2008-09-12| 663.58
#2008-09-15| 663.58
#2008-09-16| 597.55
#2008-09-17| 636.10
#2008-09-18| 598.55
#2008-09-19| 637.61
#2008-09-22| 641.80
#2008-09-23| 646.00
#2008-09-24| 646.36
#2008-09-25| 645.84
#2008-09-26| 632.63
#2008-09-29| 610.25
#2008-09-30| 596.35
#2008-10-01| 602.18
#2008-10-02| 574.87
#2008-10-03| 574.87
#2008-10-06| 531.96
#2008-10-07| 513.74
#2008-10-08| 466.86
#2008-10-09| 476.76
#2008-10-10| 480.26
#2008-10-13| 523.62
#2008-10-14| 572.04
#2008-10-15| 544.53
#2008-10-16| 442.68
#2008-10-17| 439.66
#2008-10-20| 461.27
#2008-10-21| 456.04
#2008-10-22| 419.80
#2008-10-23| 376.07
#2008-10-24| 333.52
#2008-10-27| 342.93
#2008-10-28| 355.21
#2008-10-29| 355.65
#2008-10-30| 456.79
#2008-10-31| 447.28
#2008-11-03| 459.00
#2008-11-04| 457.15
#2008-11-05| 473.02
#2008-11-06| 417.33
#2008-11-07| 432.01
#2008-11-10| 437.30
#2008-11-11| 425.70
#2008-11-12| 415.44
#2008-11-13| 394.16
#2008-11-14| 389.46
#2008-11-17| 381.33
#2008-11-18| 355.65
#2008-11-19| 349.42
#2008-11-20| 315.07
#2008-11-21| 335.55
#2008-11-24| 317.87
#2008-11-25| 326.38
#2008-11-26| 349.20
#2008-11-27| .
#2008-11-28| 368.83
#2008-12-01| 368.09
#2008-12-02| 349.31
#2008-12-03| 345.62
#2008-12-04| 338.36
#2008-12-05| 346.41
#2008-12-08| 381.42
#2008-12-09| 382.61
#2008-12-10| 413.45
#2008-12-11| 425.84
#2008-12-12| 399.12
#2008-12-15| 419.87
#2008-12-16| 424.71
#2008-12-17| 437.85
#2008-12-18| 451.10
#2008-12-19| 454.98
#2008-12-22| 446.66
#2008-12-23| 421.35
#2008-12-24| 424.97
#2008-12-25| .
#2008-12-26| 423.24
#2008-12-29| 440.91
#2008-12-30| 443.03
#2008-12-31| 443.03
#2009-01-01| .
#2009-01-02| 437.69
#2009-01-05| 451.77
#2009-01-06| 461.95
#2009-01-07| 485.11
#2009-01-08| 458.36
#2009-01-09| 442.40
#2009-01-12| 428.92
#2009-01-13| 435.17
#2009-01-14| 442.47
#2009-01-15| 401.27
#2009-01-16| 419.44
#2009-01-19| .
#2009-01-20| 410.17
#2009-01-21| 400.76
#2009-01-22| 403.98
#2009-01-23| 390.16
#2009-01-26| 390.16
#2009-01-27| 390.16
#2009-01-28| 423.79
#2009-01-29| 427.03
#2009-01-30| 424.03
#2009-02-02| 413.98
#2009-02-03| 421.22
#2009-02-04| 437.88
#2009-02-05| 430.51
#2009-02-06| 446.28
#2009-02-09| 442.88
#2009-02-10| 439.14
#2009-02-11| 430.81
#2009-02-12| 422.36
#2009-02-13| 425.87
#2009-02-16| .
#2009-02-17| 387.51
#2009-02-18| 375.90
#2009-02-19| 372.39
#2009-02-20| 353.06
#2009-02-23| 370.65
#2009-02-24| 350.46
#2009-02-25| 354.22
#2009-02-26| 350.27
#2009-02-27| 348.74
#2009-03-02| 327.05
#2009-03-03| 335.83
#2009-03-04| 346.19
#2009-03-05| 343.10
#2009-03-06| 344.74
#2009-03-09| 350.62
#2009-03-10| 366.43
#2009-03-11| 389.88
#2009-03-12| 383.23
#2009-03-13| 384.65
#2009-03-16| 395.94
#2009-03-17| 418.59
#2009-03-18| 416.77
#2009-03-19| 418.74
#2009-03-20| 416.81
#2009-03-23| 433.38
#2009-03-24| 445.77
#2009-03-25| 453.79
#2009-03-26| 470.61
#2009-03-27| 464.22
#2009-03-30| 434.17
#2009-03-31| 437.55
#2009-04-01| 447.27
#2009-04-02| 479.31
#2009-04-03| 479.01
#2009-04-06| 495.42
#2009-04-07| 488.15
#2009-04-08| 459.61
#2009-04-09| 489.88
#2009-04-10| .
#2009-04-13| 492.59
#2009-04-14| 496.27
#2009-04-15| 489.32
#2009-04-16| 491.45
#2009-04-17| 493.20
#2009-04-20| 498.29
#2009-04-21| 490.37
#2009-04-22| 497.47
#2009-04-23| 501.63
#2009-04-24| 496.67
#2009-04-27| 489.87
#2009-04-28| 471.60
#2009-04-29| 490.91
#2009-04-30| 524.40
#2009-05-01| 524.40
#2009-05-04| 541.44
#2009-05-05| 541.44
#2009-05-06| 534.97
#2009-05-07| 542.54
#2009-05-08| 553.25
#2009-05-11| 558.72
#2009-05-12| 551.52
#2009-05-13| 553.40
#2009-05-14| 528.11
#2009-05-15| 538.53
#2009-05-18| 537.21
#2009-05-19| 559.61
#2009-05-20| 561.74
#2009-05-21| 556.51
#2009-05-22| 545.69
#2009-05-25| .
#2009-05-26| 526.26
#2009-05-27| 522.34
#2009-05-28| 543.57
#2009-05-29| 545.83
#2009-06-01| 559.18
#2009-06-02| 554.70
#2009-06-03| 555.52
#2009-06-04| 536.25
#2009-06-05| 546.53
#2009-06-08| 541.10
#2009-06-09| 528.03
#2009-06-10| 554.82
#2009-06-11| 553.76
#2009-06-12| 557.34
#2009-06-15| 548.96
#2009-06-16| 545.82
#2009-06-17| 541.39
#2009-06-18| 529.94
#2009-06-19| 532.70
#2009-06-22| 539.82
#2009-06-23| 521.22
#2009-06-24| 527.65
#2009-06-25| 535.14
#2009-06-26| 538.54
#2009-06-29| 537.29
#2009-06-30| 542.61
#2009-07-01| 555.46
#2009-07-02| 556.00
#2009-07-03| .
#2009-07-06| 566.33
#2009-07-07| 566.39
#2009-07-08| 564.08
#2009-07-09| 564.38
#2009-07-10| 562.64
#2009-07-13| 530.74
#2009-07-14| 546.26
#2009-07-15| 567.39
#2009-07-16| 578.99
#2009-07-17| 584.30
#2009-07-20| 604.86
#2009-07-21| 611.75
#2009-07-22| 614.05
#2009-07-23| 613.88
#2009-07-24| 615.42
#2009-07-27| 629.01
#2009-07-28| 634.49
#2009-07-29| 633.21
#2009-07-30| 641.02
#2009-07-31| 653.73
#2009-08-03| 658.05
#2009-08-04| 661.46
#2009-08-05| 655.46
#2009-08-06| 657.60
#2009-08-07| 659.53
#2009-08-10| 656.02
#2009-08-11| 650.02
#2009-08-12| 637.40
#2009-08-13| 641.83
#2009-08-14| 655.96
#2009-08-17| 629.30
#2009-08-18| 638.64
#2009-08-19| 634.76
#2009-08-20| 652.31
#2009-08-21| 655.44
#2009-08-24| 676.46
#2009-08-25| 668.11
#2009-08-26| 672.17
#2009-08-27| 663.47
#2009-08-28| 671.29
#2009-08-31| 663.45
#2009-09-01| 683.54
#2009-09-02| 674.80
#2009-09-03| 676.67
#2009-09-04| 675.13
#2009-09-07| .
#2009-09-08| 685.17
#2009-09-09| 684.28
#2009-09-10| 699.53
#2009-09-11| 703.65
#2009-09-14| 693.26
#2009-09-15| 707.61
#2009-09-16| 727.53
#2009-09-17| 736.42
#2009-09-18| 732.81
#2009-09-21| 733.56
#2009-09-22| 747.31
#2009-09-23| 752.54
#2009-09-24| 743.59
#2009-09-25| 744.76
#2009-09-28| 729.45
#2009-09-29| 743.49
#2009-09-30| 744.02
#2009-10-01| 729.62
#2009-10-02| 729.62
#2009-10-05| 712.00
#2009-10-06| 709.31
#2009-10-07| 705.14
#2009-10-08| 714.07
#2009-10-09| 732.88
#2009-10-12| 724.35
#2009-10-13| 723.77
#2009-10-14| 736.69
#2009-10-15| 748.19
#2009-10-16| 732.54
#2009-10-19| 732.79
#2009-10-20| 740.65
#2009-10-21| 728.95
#2009-10-22| 711.45
#2009-10-23| 723.01
#2009-10-26| 734.29
#2009-10-27| 728.33
#2009-10-28| 704.27
#2009-10-29| 694.78
#2009-10-30| 699.75
#2009-11-02| 690.42
#2009-11-03| 686.89
#2009-11-04| 702.51
#2009-11-05| 690.07
#2009-11-06| 707.59
#2009-11-09| 714.36
#2009-11-10| 716.90
#2009-11-11| 724.76
#2009-11-12| 711.99
#2009-11-13| 710.86
#2009-11-16| 724.88
#2009-11-17| 722.32
#2009-11-18| 732.62
#2009-11-19| 738.63
#2009-11-20| 735.56
#2009-11-23| 737.03
#2009-11-24| 729.34
#2009-11-25| 733.20
#2009-11-26| .
#2009-11-27| 677.95
#2009-11-30| 700.27
#2009-12-01| 709.58
#2009-12-02| 726.31
#2009-12-03| 735.81
#2009-12-04| 740.29
#2009-12-07| 744.50
#2009-12-08| 740.88
#2009-12-09| 740.08
#2009-12-10| 747.47
#2009-12-11| 747.61
#2009-12-14| 753.98
#2009-12-15| 751.83
#2009-12-16| 748.67
#2009-12-17| 731.92
#2009-12-18| 730.86
#2009-12-21| 724.35
#2009-12-22| 733.60
#2009-12-23| 736.26
#2009-12-24| 750.70
#2009-12-25| .
#2009-12-28| 756.24
#2009-12-29| 758.69
#2009-12-30| 767.96
#2009-12-31| 767.96
#2010-01-01| .
#2010-01-04| 780.64
#2010-01-05| 787.56
#2010-01-06| 798.97
#2010-01-07| 784.37
#2010-01-08| 791.25
#2010-01-11| 797.34
#2010-01-12| 799.28
#2010-01-13| 785.35
#2010-01-14| 796.48
#2010-01-15| 802.02
#2010-01-18| .
#2010-01-19| 803.65
#2010-01-20| 801.21
#2010-01-21| 807.28
#2010-01-22| 780.00
#2010-01-25| 774.82
#2010-01-26| 750.19
#2010-01-27| 745.66
#2010-01-28| 760.32
#2010-01-29| 735.41
#2010-02-01| 732.06
#2010-02-02| 733.53
#2010-02-03| 748.30
#2010-02-04| 748.14
#2010-02-05| 711.75
#2010-02-08| 706.01
#2010-02-09| 720.28
#2010-02-10| 722.47
#2010-02-11| 737.48
#2010-02-12| 738.77
#2010-02-15| .
#2010-02-16| 740.81
#2010-02-17| 760.20
#2010-02-18| 750.73
#2010-02-19| 730.12
#2010-02-22| 754.03
#2010-02-23| 752.58
#2010-02-24| 738.07
#2010-02-25| 719.66
#2010-02-26| 724.43
#2010-03-01| 724.43
#2010-03-02| 741.28
#2010-03-03| 749.43
#2010-03-04| 748.27
#2010-03-05| 757.87
#2010-03-08| 776.87
#2010-03-09| 776.22
#2010-03-10| 778.04
#2010-03-11| 772.61
#2010-03-12| 777.51
#2010-03-15| 766.61
#2010-03-16| 767.75
#2010-03-17| 790.17
#2010-03-18| 782.10
#2010-03-19| 788.58
#2010-03-22| 779.80
#2010-03-23| 785.76
#2010-03-24| 785.09
#2010-03-25| 785.99
#2010-03-26| 791.89
#2010-03-29| 793.43
#2010-03-30| 802.06
#2010-03-31| 796.82
#2010-04-01| 816.58
#2010-04-02| .
#2010-04-05| 830.02
#2010-04-06| 829.50
#2010-04-07| 828.04
#2010-04-08| 829.76
#2010-04-09| 828.63
#2010-04-12| 820.93
#2010-04-13| 815.11
#2010-04-14| 837.46
#2010-04-15| 844.88
#2010-04-16| 837.33
#2010-04-19| 816.49
#2010-04-20| 821.98
#2010-04-21| 844.81
#2010-04-22| 838.86
#2010-04-23| 837.30
#2010-04-26| 849.32
#2010-04-27| 842.69
#2010-04-28| 829.09
#2010-04-29| 830.02
#2010-04-30| 842.42
#2010-05-03| 823.34
#2010-05-04| 825.46
#2010-05-05| 825.46
#2010-05-06| 789.77
#2010-05-07| 761.48
#2010-05-10| 792.03
#2010-05-11| 782.86
#2010-05-12| 774.29
#2010-05-13| 801.48
#2010-05-14| 800.64
#2010-05-17| 762.63
#2010-05-18| 761.97
#2010-05-19| 745.41
#2010-05-20| 715.00
#2010-05-21| 715.00
#2010-05-24| 710.18
#2010-05-25| 672.84
#2010-05-26| 677.66
#2010-05-27| 705.26
#2010-05-28| 730.09
#2010-05-31| .
#2010-06-01| 717.13
#2010-06-02| 717.13
#2010-06-03| 745.05
#2010-06-04| 745.95
#2010-06-07| 714.47
#2010-06-08| 719.42
#2010-06-09| 706.18
#2010-06-10| 705.89
#2010-06-11| 721.88
#2010-06-14| 742.61
#2010-06-15| 738.53
#2010-06-16| 755.67
#2010-06-17| 753.92
#2010-06-18| 761.69
#2010-06-21| 793.36
#2010-06-22| 780.42
#2010-06-23| 773.45
#2010-06-24| 778.41
#2010-06-25| 754.94
#2010-06-28| 762.03
#2010-06-29| 744.52
#2010-06-30| 735.06
#2010-07-01| 721.37
#2010-07-02| 716.80
#2010-07-05| .
#2010-07-06| 729.52
#2010-07-07| 722.21
#2010-07-08| 741.28
#2010-07-09| 763.69
#2010-07-12| 765.28
#2010-07-13| 758.21
#2010-07-14| 774.05
#2010-07-15| 770.56
#2010-07-16| 760.50
#2010-07-19| 748.49
#2010-07-20| 757.67
#2010-07-21| 765.86
#2010-07-22| 759.84
#2010-07-23| 775.07
#2010-07-26| 786.05
#2010-07-27| 794.21
#2010-07-28| 794.66
#2010-07-29| 791.71
#2010-07-30| 787.12
#2010-08-02| 804.42
#2010-08-03| 809.26
#2010-08-04| 807.99
#2010-08-05| 805.44
#2010-08-06| 808.30
#2010-08-09| 811.47
#2010-08-10| 801.18
#2010-08-11| 782.08
#2010-08-12| 763.38
#2010-08-13| 775.29
#2010-08-16| 771.02
#2010-08-17| 781.68
#2010-08-18| 784.89
#2010-08-19| 797.42
#2010-08-20| 786.81
#2010-08-23| 782.22
#2010-08-24| 773.76
#2010-08-25| 759.75
#2010-08-26| 762.43
#2010-08-27| 758.31
#2010-08-30| 774.33
#2010-08-31| 758.55
#2010-09-01| 774.03
#2010-09-02| 779.79
#2010-09-03| 785.32
#2010-09-06| .
#2010-09-07| 791.11
#2010-09-08| 787.50
#2010-09-09| 791.07
#2010-09-10| 800.22
#2010-09-13| 811.92
#2010-09-14| 811.33
#2010-09-15| 814.29
#2010-09-16| 804.67
#2010-09-17| 816.13
#2010-09-20| 819.01
#2010-09-21| 819.01
#2010-09-22| 819.01
#2010-09-23| 819.01
#2010-09-24| 826.48
#2010-09-27| 833.28
#2010-09-28| 830.61
#2010-09-29| 840.87
#2010-09-30| 843.81
#2010-10-01| 855.02
#2010-10-04| 865.32
#2010-10-05| 859.39
#2010-10-06| 881.16
#2010-10-07| 879.71
#2010-10-08| 871.82
#2010-10-11| 870.91
#2010-10-12| 849.62
#2010-10-13| 860.03
#2010-10-14| 878.69
#2010-10-15| 879.07
#2010-10-18| 858.09
#2010-10-19| 842.27
#2010-10-20| 851.77
#2010-10-21| 853.70
#2010-10-22| 869.94
#2010-10-25| 882.96
#2010-10-26| 882.19
#2010-10-27| 866.75
#2010-10-28| 870.99
#2010-10-29| 858.67
#2010-11-01| 880.27
#2010-11-02| 883.54
#2010-11-03| 892.48
#2010-11-04| 900.43
#2010-11-05| 903.24
#2010-11-08| 900.50
#2010-11-09| 900.87
#2010-11-10| 914.48
#2010-11-11| 889.78
#2010-11-12| 878.63
#2010-11-15| 881.32
#2010-11-16| 879.85
#2010-11-17| 866.05
#2010-11-18| 885.60
#2010-11-19| 894.01
#2010-11-22| 904.01
#2010-11-23| 888.89
#2010-11-24| 888.31
#2010-11-25| .
#2010-11-26| 863.87
#2010-11-29| 868.61
#2010-11-30| 862.57
#2010-12-01| 878.78
#2010-12-02| 893.46
#2010-12-03| 909.59
#2010-12-06| 913.64
#2010-12-07| 920.22
#2010-12-08| 905.17
#2010-12-09| 927.81
#2010-12-10| 920.78
#2010-12-13| 924.69
#2010-12-14| 935.19
#2010-12-15| 924.54
#2010-12-16| 922.67
#2010-12-17| 931.83
#2010-12-20| 935.25
#2010-12-21| 936.38
#2010-12-22| 939.46
#2010-12-23| 943.36
#2010-12-24| .
#2010-12-27| 935.59
#2010-12-28| 941.62
#2010-12-29| 958.36
#2010-12-30| 969.86
#2010-12-31| 969.86
#2011-01-03| 988.26
#2011-01-04| 999.86
#2011-01-05| 994.50
#2011-01-06| 996.79
#2011-01-07| 996.58
#2011-01-10| 988.50
#2011-01-11| 989.92
#2011-01-12| 999.12
#2011-01-13|1002.19
#2011-01-14|1012.12
#2011-01-17| .
#2011-01-18|1005.71
#2011-01-19|1023.08
#2011-01-20|1006.64
#2011-01-21| 986.63
#2011-01-24| 994.50
#2011-01-25|1000.13
#2011-01-26|1016.67
#2011-01-27|1017.99
#2011-01-28|1016.62
#2011-01-31| 990.19
#2011-02-01| 996.43
#2011-02-02| 996.43
#2011-02-03| 996.43
#2011-02-04| 996.43
#2011-02-07|1009.48
#2011-02-08|1005.23
#2011-02-09| 989.57
#2011-02-10| 963.78
#2011-02-11| 938.55
#2011-02-14| 967.02
#2011-02-15| 967.77
#2011-02-16| 955.89
#2011-02-17| 957.39
#2011-02-18| 976.63
#2011-02-21| .
#2011-02-22| 944.03
#2011-02-23| 943.48
#2011-02-24| 932.36
#2011-02-25| 940.54
#2011-02-28| 929.87
#2011-03-01| 929.87
#2011-03-02| 926.02
#2011-03-03| 952.04
#2011-03-04| 974.14
#2011-03-07| 955.14
#2011-03-08| 960.99
#2011-03-09| 964.61
#2011-03-10| 945.38
#2011-03-11| 929.72
#2011-03-14| 942.42
#2011-03-15| 914.82
#2011-03-16| 937.16
#2011-03-17| 934.00
#2011-03-18| 948.99
#2011-03-21| 957.84
#2011-03-22| 964.48
#2011-03-23| 960.03
#2011-03-24| 973.58
#2011-03-25| 991.60
#2011-03-28| 993.25
#2011-03-29|1003.40
#2011-03-30|1020.88
#2011-03-31|1033.74
#2011-04-01|1045.81
#2011-04-04|1047.87
#2011-04-05|1051.40
#2011-04-06|1052.16
#2011-04-07|1046.49
#2011-04-08|1052.83
#2011-04-11|1050.74
#2011-04-12|1025.58
#2011-04-13|1049.74
#2011-04-14|1060.68
#2011-04-15|1056.27
#2011-04-18|1054.18
#2011-04-19|1047.21
#2011-04-20|1083.71
#2011-04-21|1099.96
#2011-04-22| .
#2011-04-25|1101.89
#2011-04-26|1092.78
#2011-04-27|1102.33
#2011-04-28|1112.07
#2011-04-29|1106.35
#2011-05-02|1131.93
#2011-05-03|1113.96
#2011-05-04|1093.43
#2011-05-05|1093.43
#2011-05-06|1068.51
#2011-05-09|1067.60
#2011-05-10|1067.60
#2011-05-11|1090.36
#2011-05-12|1057.43
#2011-05-13|1053.71
#2011-05-16|1039.60
#2011-05-17|1041.19
#2011-05-18|1059.40
#2011-05-19|1040.62
#2011-05-20|1051.43
#2011-05-23|1010.32
#2011-05-24|1016.21
#2011-05-25| 997.76
#2011-05-26|1039.46
#2011-05-27|1049.06
#2011-05-30| .
#2011-05-31|1070.24
#2011-06-01|1073.46
#2011-06-02|1052.16
#2011-06-03|1052.04
#2011-06-06|1052.04
#2011-06-07|1042.28
#2011-06-08|1036.17
#2011-06-09|1025.26
#2011-06-10|1014.63
#2011-06-13|1014.65
#2011-06-14|1033.08
#2011-06-15|1034.66
#2011-06-16|1006.36
#2011-06-17| 996.06
#2011-06-20| 987.57
#2011-06-21|1011.59
#2011-06-22|1022.57
#2011-06-23|1015.34
#2011-06-24|1033.11
#2011-06-27|1016.45
#2011-06-28|1014.09
#2011-06-29|1037.00
#2011-06-30|1048.48
#2011-07-01|1063.88
#2011-07-04| .
#2011-07-05|1085.26
#2011-07-06|1092.09
#2011-07-07|1094.59
#2011-07-08|1101.16
#2011-07-11|1084.45
#2011-07-12|1049.84
#2011-07-13|1063.52
#2011-07-14|1062.80
#2011-07-15|1066.96
#2011-07-18|1050.90
#2011-07-19|1050.40
#2011-07-20|1070.55
#2011-07-21|1066.34
#2011-07-22|1080.77
#2011-07-25|1064.23
#2011-07-26|1078.74
#2011-07-27|1082.59
#2011-07-28|1069.60
#2011-07-29|1057.11
#2011-08-01|1081.95
#2011-08-02|1054.37
#2011-08-03|1015.75
#2011-08-04| 990.63
#2011-08-05| 949.56
#2011-08-08| 902.16
#2011-08-09| 865.06
#2011-08-10| 869.19
#2011-08-11| 869.21
#2011-08-12| 854.14
#2011-08-15| 854.14
#2011-08-16| 907.63
#2011-08-17| 908.67
#2011-08-18| 883.50
#2011-08-19| 814.43
#2011-08-22| 804.26
#2011-08-23| 845.69
#2011-08-24| 831.45
#2011-08-25| 837.48
#2011-08-26| 850.56
#2011-08-29| 882.37
#2011-08-30| 890.38
#2011-08-31| 910.72
#2011-09-01| 917.41
#2011-09-02| 905.69
#2011-09-05| .
#2011-09-06| 845.07
#2011-09-07| 884.77
#2011-09-08| 892.94
#2011-09-09| 872.07
#2011-09-12| 872.07
#2011-09-13| 872.07
#2011-09-14| 817.13
#2011-09-15| 825.41
#2011-09-16| 860.46
#2011-09-19| 834.67
#2011-09-20| 834.68
#2011-09-21| 840.07
#2011-09-22| 792.53
#2011-09-23| 753.11
#2011-09-26| 727.60
#2011-09-27| 780.03
#2011-09-28| 779.30
#2011-09-29| 801.49
#2011-09-30| 798.50
#2011-10-03| 798.50
#2011-10-04| 760.16
#2011-10-05| 746.85
#2011-10-06| 769.04
#2011-10-07| 798.64
#2011-10-10| 805.43
#2011-10-11| 823.03
#2011-10-12| 829.02
#2011-10-13| 840.24
#2011-10-14| 845.72
#2011-10-17| 869.57
#2011-10-18| 853.14
#2011-10-19| 871.35
#2011-10-20| 840.33
#2011-10-21| 854.63
#2011-10-24| 892.39
#2011-10-25| 894.35
#2011-10-26| 891.34
#2011-10-27| 915.78
#2011-10-28| 928.75
#2011-10-31| 918.94
#2011-11-01| 916.03
#2011-11-02| 902.94
#2011-11-03| 881.40
#2011-11-04| 927.45
#2011-11-07| 916.41
#2011-11-08| 902.85
#2011-11-09| 909.68
#2011-11-10| 849.37
#2011-11-11| 881.63
#2011-11-14| 902.01
#2011-11-15| 891.36
#2011-11-16| 869.07
#2011-11-17| 882.30
#2011-11-18| 856.60
#2011-11-21| 845.70
#2011-11-22| 846.90
#2011-11-23| 820.15
#2011-11-24| .
#2011-11-25| 811.84
#2011-11-28| 839.48
#2011-11-29| 867.71
#2011-11-30| 864.41
#2011-12-01| 914.73
#2011-12-02| 908.33
#2011-12-05| 913.36
#2011-12-06| 902.48
#2011-12-07| 913.36
#2011-12-08| 904.79
#2011-12-09| 873.24
#2011-12-12| 886.32
#2011-12-13| 862.55
#2011-12-14| 855.20
#2011-12-15| 831.28
#2011-12-16| 847.45
#2011-12-19| 809.13
#2011-12-20| 823.73
#2011-12-21| 863.08
#2011-12-22| 856.08
#2011-12-23| 869.47
#2011-12-26| .
#2011-12-27| 851.13
#2011-12-28| 854.62
#2011-12-29| 857.62
#2011-12-30| 857.62
#2012-01-02| .
#2012-01-03| 887.90
#2012-01-04| 882.30
#2012-01-05| 875.27
#2012-01-06| 857.56
#2012-01-09| 847.56
#2012-01-10| 864.80
#2012-01-11| 859.25
#2012-01-12| 867.93
#2012-01-13| 882.10
#2012-01-16| .
#2012-01-17| 892.44
#2012-01-18| 895.53
#2012-01-19| 912.90
#2012-01-20| 934.53
#2012-01-23| 934.53
#2012-01-24| 934.53
#2012-01-25| 943.87
#2012-01-26| 947.38
#2012-01-27| 950.23
#2012-01-30| 933.49
#2012-01-31| 942.28
#2012-02-01| 939.05
#2012-02-02| 957.41
#2012-02-03| 948.96
#2012-02-06| 948.93
#2012-02-07| 955.51
#2012-02-08| 967.69
#2012-02-09| 972.28
#2012-02-10| 951.90
#2012-02-13| 960.68
#2012-02-14| 958.16
#2012-02-15| 973.97
#2012-02-16| 951.28
#2012-02-17| 972.38
#2012-02-20| .
#2012-02-21| 976.08
#2012-02-22| 976.15
#2012-02-23| 959.91
#2012-02-24| 968.23
#2012-02-27| 951.17
#2012-02-28| 964.03
#2012-02-29| 984.52
#2012-03-01| 984.52
#2012-03-02| 986.59
#2012-03-05| 973.76
#2012-03-06| 964.10
#2012-03-07| 952.92
#2012-03-08| 967.87
#2012-03-09| 979.59
#2012-03-12| 966.67
#2012-03-13| 982.31
#2012-03-14| 990.41
#2012-03-15| 989.09
#2012-03-16| 984.87
#2012-03-19| 995.87
#2012-03-20| 991.79
#2012-03-21| 980.95
#2012-03-22| 983.88
#2012-03-23| 978.32
#2012-03-26| 971.34
#2012-03-27| 992.30
#2012-03-28| 988.26
#2012-03-29| 978.21
#2012-03-30| 978.96
#2012-04-02| 995.17
#2012-04-03|1016.56
#2012-04-04| 995.64
#2012-04-05|1006.03
#2012-04-06| .
#2012-04-09| 982.70
#2012-04-10| 977.25
#2012-04-11| 977.25
#2012-04-12| 970.32
#2012-04-13| 984.34
#2012-04-16| 973.55
#2012-04-17| 966.00
#2012-04-18| 981.11
#2012-04-19| 978.86
#2012-04-20| 962.25
#2012-04-23| 961.99
#2012-04-24| 959.39
#2012-04-25| 962.65
#2012-04-26| 972.37
#2012-04-27| 980.42
#2012-04-30| 991.00
#2012-05-01| 991.00
#2012-05-02|1001.04
#2012-05-03| 997.19
#2012-05-04| 985.28
#2012-05-07| 963.05
#2012-05-08| 968.55
#2012-05-09| 957.37
#2012-05-10| 952.48
#2012-05-11| 934.76
#2012-05-14| 935.86
#2012-05-15| 924.42
#2012-05-16| 881.34
#2012-05-17| 886.73
#2012-05-18| 848.38
#2012-05-21| 864.02
#2012-05-22| 882.74
#2012-05-23| 865.28
#2012-05-24| 861.07
#2012-05-25| 861.54
#2012-05-28| .
#2012-05-29| 881.78
#2012-05-30| 879.12
#2012-05-31| 874.14
#2012-06-01| 871.79
#2012-06-04| 844.12
#2012-06-05| 852.66
#2012-06-06| 852.66
#2012-06-07| 886.50
#2012-06-08| 877.29
#2012-06-11| 900.76
#2012-06-12| 889.82
#2012-06-13| 894.15
#2012-06-14| 900.97
#2012-06-15| 892.67
#2012-06-18| 915.94
#2012-06-19| 916.53
#2012-06-20| 927.04
#2012-06-21| 915.67
#2012-06-22| 887.97
#2012-06-25| 870.07
#2012-06-26| 869.26
#2012-06-27| 871.11
#2012-06-28| 875.19
#2012-06-29| 900.78
#2012-07-02| 896.47
#2012-07-03| 911.21
#2012-07-04| .
#2012-07-05| 916.33
#2012-07-06| 904.15
#2012-07-09| 887.06
#2012-07-10| 882.79
#2012-07-11| 881.73
#2012-07-12| 853.45
#2012-07-13| 871.47
#2012-07-16| 876.83
#2012-07-17| 883.09
#2012-07-18| 870.88
#2012-07-19| 888.20
#2012-07-20| 886.46
#2012-07-23| 865.95
#2012-07-24| 872.18
#2012-07-25| 855.95
#2012-07-26| 866.25
#2012-07-27| 899.57
#2012-07-30| 911.62
#2012-07-31| 938.66
#2012-08-01| 938.88
#2012-08-02| 926.33
#2012-08-03| 911.38
#2012-08-06| 937.91
#2012-08-07| 936.88
#2012-08-08| 947.21
#2012-08-09| 968.11
#2012-08-10| 967.39
#2012-08-13| 956.98
#2012-08-14| 971.05
#2012-08-15| 971.05
#2012-08-16| 965.91
#2012-08-17| 955.37
#2012-08-20| 952.75
#2012-08-21| 955.37
#2012-08-22| 946.66
#2012-08-23| 955.57
#2012-08-24| 939.04
#2012-08-27| 928.93
#2012-08-28| 928.04
#2012-08-29| 938.41
#2012-08-30| 925.24
#2012-08-31| 924.53
#2012-09-03| .
#2012-09-04| 924.44
#2012-09-05| 904.38
#2012-09-06| 909.91
#2012-09-07| 941.80
#2012-09-10| 940.60
#2012-09-11| 939.74
#2012-09-12| 957.19
#2012-09-13| 955.45
#2012-09-14| 995.88
#2012-09-17| 992.40
#2012-09-18| 989.98
#2012-09-19| 991.64
#2012-09-20| 974.16
#2012-09-21| 982.46
#2012-09-24| 983.22
#2012-09-25| 979.24
#2012-09-26| 972.31
#2012-09-27| 981.08
#2012-09-28| 990.19
#2012-10-01| 990.19
#2012-10-02| 991.27
#2012-10-03| 991.27
#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|1029.80
#2014-01-20|1032.88
#2014-01-21|1038.18
#2014-01-22|1039.33
#2014-01-23|1018.66
#2014-01-24|1011.33
#2014-01-27| 997.79
#2014-01-28|1004.51
#2014-01-29|1025.24
#2014-01-30|1025.24
#2014-01-31|1026.43
#2014-02-03|1001.75
#2014-02-04| 983.56
#2014-02-05| 991.92
#2014-02-06|1001.67
#2014-02-07|1014.30
#2014-02-10|1017.19
#2014-02-11|1024.23
#2014-02-12|1034.92
#2014-02-13|1026.02
#2014-02-14|1035.79
#2014-02-17|1040.45
#2014-02-18|1036.67
#2014-02-19|1034.46
#2014-02-20|1019.21
#2014-02-21|1041.38
#2014-02-24|1034.55
#2014-02-25|1044.32
#2014-02-26|1057.48
#2014-02-27|1058.70
#2014-02-28|1062.65
#2014-03-03|1050.15
#2014-03-04|1039.77
#2014-03-05|1052.33
#2014-03-06|1059.80
#2014-03-07|1062.86
#2014-03-10|1045.76
#2014-03-11|1050.17
#2014-03-12|1027.41
#2014-03-13|1026.53
#2014-03-14|1013.17
#2014-03-17|1021.78
#2014-03-18|1026.62
#2014-03-19|1022.15
#2014-03-20|1005.93
#2014-03-21|1011.67
#2014-03-24|1020.57
#2014-03-25|1012.36
#2014-03-26|1035.26
#2014-03-27|1051.35
#2014-03-28|1053.80
#2014-03-31|1061.99
#2014-04-01|1070.71
#2014-04-02|1076.92
#2014-04-03|1077.77
#2014-04-04|1081.73
#2014-04-07|1082.96
#2014-04-08|1088.46
#2014-04-09|1098.91
#2014-04-10|1105.55
#2014-04-11|1103.33
#2014-04-14|1099.56
#2014-04-15|1095.39
#2014-04-16|1099.81
#2014-04-17|1096.69
#2014-04-18|1104.55
#2014-04-21|1101.87
#2014-04-22|1104.91
#2014-04-23|1103.01
#2014-04-24|1105.26
#2014-04-25|1087.57
#2014-04-28|1090.15
#2014-04-29|1087.53
#2014-04-30|1080.38
#2014-05-01|1080.38
#2014-05-02|1083.82
#2014-05-05|1083.82
#2014-05-06|1083.82
#2014-05-07|1081.30
#2014-05-08|1088.61
#2014-05-09|1087.85
#2014-05-12|1100.17
#2014-05-13|1114.21
#2014-05-14|1126.10
#2014-05-15|1128.03
#2014-05-16|1133.29
#2014-05-19|1140.17
#2014-05-20|1135.36
#2014-05-21|1129.38
#2014-05-22|1135.67
#2014-05-23|1134.03
#2014-05-26|1128.39
#2014-05-27|1119.35
#2014-05-28|1133.76
#2014-05-29|1137.64
#2014-05-30|1125.65
#2014-06-02|1129.62
#2014-06-03|1137.55
#2014-06-04|1137.55
#2014-06-05|1134.10
#2014-06-06|1134.10
#2014-06-09|1129.61
#2014-06-10|1142.52
#2014-06-11|1142.82
#2014-06-12|1137.05
#2014-06-13|1118.88
#2014-06-16|1119.91
#2014-06-17|1123.28
#2014-06-18|1113.95
#2014-06-19|1114.34
#2014-06-20|1096.46
#2014-06-23|1108.03
#2014-06-24|1122.89
#2014-06-25|1112.78
#2014-06-26|1125.54
#2014-06-27|1121.35
#2014-06-30|1130.82
#2014-07-01|1125.50
#2014-07-02|1138.83
#2014-07-03|1133.13
#2014-07-04|1128.68
#2014-07-07|1124.79
#2014-07-08|1123.10
#2014-07-09|1118.34
#2014-07-10|1119.50
#2014-07-11|1101.38
#2014-07-14|1103.71
#2014-07-15|1111.57
#2014-07-16|1109.45
#2014-07-17|1118.20
#2014-07-18|1117.14
#2014-07-21|1118.90
#2014-07-22|1125.85
#2014-07-23|1123.55
#2014-07-24|1121.76
#2014-07-25|1126.31
#2014-07-28|1134.24
#2014-07-29|1152.40
#2014-07-30|1167.98
#2014-07-31|1151.15
#2014-08-01|1130.70
#2014-08-04|1140.82
#2014-08-05|1138.78
#2014-08-06|1128.30
#2014-08-07|1119.01
#2014-08-08|1101.11
#2014-08-11|1114.46
#2014-08-12|1118.03
#2014-08-13|1124.70
#2014-08-14|1132.40
#2014-08-15|1132.40
#2014-08-18|1127.90
#2014-08-19|1137.85
#2014-08-20|1133.33
#2014-08-21|1113.68
#2014-08-22|1128.39
#2014-08-25|1121.99
#2014-08-26|1127.17
#2014-08-27|1132.86
#2014-08-28|1136.08
#2014-08-29|1135.01
#2014-09-01|1133.80
#2014-09-02|1113.91
#2014-09-03|1108.60
#2014-09-04|1115.00
#2014-09-05|1103.17
#2014-09-08|1103.17
#2014-09-09|1103.17
#2014-09-10|1103.17
#2014-09-11|1082.27
#2014-09-12|1091.42
#2014-09-15|1084.33
#2014-09-16|1088.34
#2014-09-17|1101.79
#2014-09-18|1079.32
#2014-09-19|1076.06
#2014-09-22|1069.17
#2014-09-23|1060.07
#2014-09-24|1059.97
#2014-09-25|1055.73
#2014-09-26|1056.54
#2014-09-29|1049.25
#2014-09-30|1042.30
#2014-10-01|1018.55
#2014-10-02|1005.55
#2014-10-03|1005.55
#2014-10-06| 996.67
#2014-10-07|1004.27
#2014-10-08| 985.86
#2014-10-09| 985.86
#2014-10-10| 975.70
#2014-10-13| 978.06
#2014-10-14| 982.33
#2014-10-15| 982.65
#2014-10-16| 977.17
#2014-10-17| 960.75
#2014-10-20| 984.64
#2014-10-21| 977.68
#2014-10-22| 989.89
#2014-10-23| 984.26
#2014-10-24| 984.49
#2014-10-27| 992.89
#2014-10-28| 992.51
#2014-10-29|1019.46
#2014-10-30|1018.33
#2014-10-31|1018.12
#2014-11-03|1006.65
#2014-11-04| 993.55
#2014-11-05| 980.38
#2014-11-06| 988.16
#2014-11-07| 978.51
#2014-11-10|1005.25
#2014-11-11| 996.60
#2014-11-12| 994.12
#2014-11-13| 986.71
#2014-11-14| 975.59
#2014-11-17| 982.15
#2014-11-18| 988.34
#2014-11-19| 979.82
#2014-11-20| 967.59
#2014-11-21| 971.84
#2014-11-24| 982.96
#2014-11-25| 978.64
#2014-11-26| 985.77
#2014-11-27|1006.78
#2014-11-28|1003.14
#2014-12-01| 991.83
#2014-12-02| 994.37
#2014-12-03| 990.22
#2014-12-04| 996.66
#2014-12-05| 999.22
#2014-12-08| 994.99
#2014-12-09|1005.55
#2014-12-10| 994.02
#2014-12-11| 979.96
#2014-12-12| 979.90
#2014-12-15| 981.09
#2014-12-16| 985.71
#2014-12-17| 972.14
#2014-12-18| 967.42
#2014-12-19| 987.58
#2014-12-22|1000.87
#2014-12-23| 991.57
#2014-12-24| 995.52
#2014-12-25| 995.52
#2014-12-26| 999.02
#2014-12-29| 985.22
#2014-12-30| 974.88
#2014-12-31| 974.88
#2015-01-01| 974.88
#2015-01-02| 974.16
#2015-01-05| 965.57
#2015-01-06| 957.02
#2015-01-07| 960.05
#2015-01-08| 978.55
#2015-01-09| 991.74
#2015-01-12| 997.33
#2015-01-13| 999.92
#2015-01-14| 999.79
#2015-01-15| 996.42
#2015-01-16| 986.74
#2015-01-19| 995.81
#2015-01-20| 997.76
#2015-01-21|1011.36
#2015-01-22|1007.63
#2015-01-23|1015.89
#2015-01-26|1018.48
#2015-01-27|1027.11
#2015-01-28|1020.33
#2015-01-29|1005.04
#2015-01-30|1006.72
#2015-02-02|1002.43
#2015-02-03|1003.62
#2015-02-04|1020.16
#2015-02-05|1005.64
#2015-02-06|1009.58
#2015-02-09|1003.96
#2015-02-10|1002.41
#2015-02-11| 995.24
#2015-02-12| 980.71
#2015-02-13|1002.38
#2015-02-16| 997.85
#2015-02-17|1000.13
#2015-02-18|1000.13
#2015-02-19|1000.13
#2015-02-20|1000.13
#2015-02-23| 994.53
#2015-02-24| 995.35
#2015-02-25|1012.86
#2015-02-26|1012.77
#2015-02-27|1004.22
#2015-03-02|1013.05
#2015-03-03|1022.13
#2015-03-04|1022.01
#2015-03-05|1016.30
#2015-03-06|1027.16
#2015-03-09|1001.35
#2015-03-10| 989.27
#2015-03-11| 993.78
#2015-03-12| 986.69
#2015-03-13| 991.59
#2015-03-16| 992.07
#2015-03-17|1015.50
#2015-03-18|1015.72
#2015-03-19|1026.75
#2015-03-20|1017.69
#2015-03-23|1026.13
#2015-03-24|1035.16
#2015-03-25|1037.51
#2015-03-26|1016.03
#2015-03-27|1017.44
#2015-03-30|1016.48
#2015-03-31|1017.66
#2015-04-01|1012.74
#2015-04-02|1018.31
#2015-04-03|1032.52
#2015-04-06|1036.32
#2015-04-07|1032.44
#2015-04-08|1036.98
#2015-04-09|1034.54
#2015-04-10|1048.45
#2015-04-13|1045.26
#2015-04-14|1058.07
#2015-04-15|1051.60
#2015-04-16|1071.18
#2015-04-17|1074.92
#2015-04-20|1079.47
#2015-04-21|1073.33
#2015-04-22|1079.46
#2015-04-23|1092.44
#2015-04-24|1087.30
#2015-04-27|1085.31
#2015-04-28|1079.20
#2015-04-29|1081.37
#2015-04-30|1074.51
#2015-05-01|1074.51
#2015-05-04|1073.51
#2015-05-05|1073.51
#2015-05-06|1059.00
#2015-05-07|1043.62
#2015-05-08|1033.64
#2015-05-11|1029.97
#2015-05-12|1025.53
#2015-05-13|1027.06
#2015-05-14|1038.51
#2015-05-15|1033.80
#2015-05-18|1035.97
#2015-05-19|1037.60
#2015-05-20|1042.11
#2015-05-21|1031.60
#2015-05-22|1046.49
#2015-05-25|1039.72
#2015-05-26|1037.71
#2015-05-27|1011.16
#2015-05-28|1011.17
#2015-05-29|1013.42
#2015-06-01|1002.07
#2015-06-02| 988.87
#2015-06-03| 986.83
#2015-06-04| 989.92
#2015-06-05| 990.55
#2015-06-08| 972.12
#2015-06-09| 968.59
#2015-06-10| 973.71
#2015-06-11| 972.39
#2015-06-12| 966.86
#2015-06-15| 960.73
#2015-06-16| 952.85
#2015-06-17| 956.12
#2015-06-18| 964.49
#2015-06-19| 963.65
#2015-06-22| 976.03
#2015-06-23| 984.94
#2015-06-24| 983.05
#2015-06-25| 970.94
#2015-06-26| 968.74
#2015-06-29| 954.66
#2015-06-30| 965.02
#2015-07-01| 971.05
#2015-07-02| 963.99
#2015-07-03| 958.38
#2015-07-06| 930.99
#2015-07-07| 929.36
#2015-07-08| 912.60
#2015-07-09| 921.83
#2015-07-10| 922.17
#2015-07-13| 931.02
#2015-07-14| 911.79
#2015-07-15| 914.28
#2015-07-16| 921.15
#2015-07-17| 919.45
#2015-07-20| 907.95
#2015-07-21| 908.71
#2015-07-22| 905.15
#2015-07-23| 895.00
#2015-07-24| 884.24
#2015-07-27| 891.39
#2015-07-28| 893.81
#2015-07-29| 906.17
#2015-07-30| 887.04
#2015-07-31| 885.31
#2015-08-03| 877.70
#2015-08-04| 885.27
#2015-08-05| 873.17
#2015-08-06| 861.84
#2015-08-07| 862.42
#2015-08-10| 864.87
#2015-08-11| 851.81
#2015-08-12| 845.13
#2015-08-13| 852.85
#2015-08-14| 852.85
#2015-08-17| 836.41
#2015-08-18| 839.16
#2015-08-19| 840.95
#2015-08-20| 833.79
#2015-08-21| 811.36
#2015-08-24| 786.36
#2015-08-25| 792.71
#2015-08-26| 809.48
#2015-08-27| 814.85
#2015-08-28| 834.48
#2015-08-31| 832.56
#2015-09-01| 830.16
#2015-09-02| 826.30
#2015-09-03| 825.30
#2015-09-04| 818.80
#2015-09-07| 808.65
#2015-09-08| 816.29
#2015-09-09| 844.65
#2015-09-10| 845.80
#2015-09-11| 840.07
#2015-09-14| 841.38
#2015-09-15| 839.21
#2015-09-16| 867.00
#2015-09-17| 877.71
#2015-09-18| 885.74
#2015-09-21| 857.73
#2015-09-22| 861.64
#2015-09-23| 839.28
#2015-09-24| 837.86
#2015-09-25| 832.29
#2015-09-28| 832.29
#2015-09-29| 832.29
#2015-09-30| 856.84
#2015-10-01| 868.56
#2015-10-02| 860.67
#2015-10-05| 865.79
#2015-10-06| 882.20
#2015-10-07| 913.10
#2015-10-08| 925.63
#2015-10-09| 925.63
#2015-10-12| 933.89
#2015-10-13| 927.63
#2015-10-14| 931.43
#2015-10-15| 954.87
#2015-10-16| 955.15
#2015-10-19| 960.68
#2015-10-20| 957.59
#2015-10-21| 957.45
#2015-10-22| 950.55
#2015-10-23| 969.10
#2015-10-26| 964.09
#2015-10-27| 966.62
#2015-10-28| 968.55
#2015-10-29| 963.16
#2015-10-30| 982.53
#2015-11-02| 993.81
#2015-11-03| 995.40
#2015-11-04| 992.86
#2015-11-05| 984.47
#2015-11-06| 976.59
#2015-11-09| 965.26
#2015-11-10| 951.16
#2015-11-11| 956.15
#2015-11-12| 948.23
#2015-11-13| 932.35
#2015-11-16| 909.76
#2015-11-17| 918.41
#2015-11-18| 923.89
#2015-11-19| 941.30
#2015-11-20| 942.90
#2015-11-23| 941.80
#2015-11-24| 952.31
#2015-11-25| 957.07
#2015-11-26| 967.96
#2015-11-27| 959.83
#2015-11-30| 933.64
#2015-12-01| 956.18
#2015-12-02| 941.18
#2015-12-03| 932.44
#2015-12-04| 929.05
#2015-12-07| 913.55
#2015-12-08| 901.72
#2015-12-09| 902.62
#2015-12-10| 909.13
#2015-12-11| 910.44
#2015-12-14| 899.00
#2015-12-15| 905.11
#2015-12-16| 926.93
#2015-12-17| 924.12
#2015-12-18| 915.22
#2015-12-21| 919.59
#2015-12-22| 931.50
#2015-12-23| 935.53
#2015-12-24| 934.65
#2015-12-25| 934.65
#2015-12-28| 922.61
#2015-12-29| 913.77
#2015-12-30| 910.50
#2015-12-31| 910.50
#2016-01-01| 910.50
#2016-01-04| 873.86
#2016-01-05| 876.77
#2016-01-06| 858.86
#2016-01-07| 847.63
#2016-01-08| 852.92
#2016-01-11| 835.58
#2016-01-12| 832.26
#2016-01-13| 844.43
#2016-01-14| 829.64
#2016-01-15| 820.89
#2016-01-18| 821.55
#2016-01-19| 839.50
#2016-01-20| 813.09
#2016-01-21| 808.07
#2016-01-22| 836.35
#2016-01-25| 842.38
#2016-01-26| 824.15
#2016-01-27| 842.96
#2016-01-28| 836.65
#2016-01-29| 850.55
#2016-02-01| 854.56
#2016-02-02| 836.94
#2016-02-03| 822.60
#2016-02-04| 848.10
#2016-02-05| 856.85
#2016-02-08| 857.14
#2016-02-09| 857.14
#2016-02-10| 857.14
#2016-02-11| 830.39
#2016-02-12| 824.87
#2016-02-15| 839.00
#2016-02-16| 843.88
#2016-02-17| 843.26
#2016-02-18| 851.38
#2016-02-19| 846.67
#2016-02-22| 841.39
#2016-02-23| 845.26
#2016-02-24| 842.30
#2016-02-25| 843.54
#2016-02-26| 840.94
#2016-02-29| 839.72
#2016-03-01| 839.72
#2016-03-02| 864.44
#2016-03-03| 881.35
#2016-03-04| 886.97
#2016-03-07| 888.25
#2016-03-08| 872.60
#2016-03-09| 867.27
#2016-03-10| 887.05
#2016-03-11| 901.28
#2016-03-14| 911.26
#2016-03-15| 908.58
#2016-03-16| 908.39
#2016-03-17| 927.15
#2016-03-18| 939.91
#2016-03-21| 940.27
#2016-03-22| 953.23
#2016-03-23| 945.74
#2016-03-24| 939.93
#2016-03-25| 938.26
#2016-03-28| 939.08
#2016-03-29| 946.70
#2016-03-30| 962.69
#2016-03-31| 966.26
#2016-04-01| 942.03
#2016-04-04| 955.91
#2016-04-05| 932.57
#2016-04-06| 939.54
#2016-04-07| 942.01
#2016-04-08| 936.11
#2016-04-11| 944.48
#2016-04-12| 951.76
#2016-04-13| 951.76
#2016-04-14| 961.46
#2016-04-15| 971.05
#2016-04-18| 966.07
#2016-04-19| 974.40
#2016-04-20| 973.53
#2016-04-21| 981.60
#2016-04-22| 968.22
#2016-04-25| 963.68
#2016-04-26| 967.90
#2016-04-27| 970.78
#2016-04-28| 963.72
#2016-04-29| 955.82
#2016-05-02| 952.74
#2016-05-03| 953.98
#2016-05-04| 945.48
#2016-05-05| 945.48
#2016-05-06| 945.48
#2016-05-09| 935.82
#2016-05-10| 934.29
#2016-05-11| 934.86
#2016-05-12| 932.11
#2016-05-13| 917.15
#2016-05-16| 909.65
#2016-05-17| 917.07
#2016-05-18| 904.70
#2016-05-19| 899.15
#2016-05-20| 897.76
#2016-05-23| 909.54
#2016-05-24| 894.69
#2016-05-25| 917.86
#2016-05-26| 918.08
#2016-05-27| 921.26
#2016-05-30| 911.76
#2016-05-31| 919.30
#2016-06-01| 922.78
#2016-06-02| 935.93
#2016-06-03| 939.01
#2016-06-06| 939.01
#2016-06-07| 967.92
#2016-06-08| 982.49
#2016-06-09| 985.14
#2016-06-10| 969.55
#2016-06-13| 941.16
#2016-06-14| 943.67
#2016-06-15| 948.85
#2016-06-16| 947.09
#2016-06-17| 946.19
#2016-06-20| 966.84
#2016-06-21| 974.30
#2016-06-22| 981.21
#2016-06-23| 982.19
#2016-06-24| 936.01
#2016-06-27| 932.78
#2016-06-28| 942.71
#2016-06-29| 956.80
#2016-06-30| 976.24
#2016-07-01| 995.59
#2016-07-04| 999.18
#2016-07-05| 990.13
#2016-07-06| 956.30
#2016-07-07| 978.11
#2016-07-08| 969.21
#2016-07-11| 996.64
#2016-07-12| 991.41
#2016-07-13|1002.62
#2016-07-14|1014.30
#2016-07-15|1024.84
#2016-07-18|1025.81
#2016-07-19|1025.03
#2016-07-20|1019.16
#2016-07-21|1022.66
#2016-07-22|1018.70
#2016-07-25|1018.73
#2016-07-26|1030.76
#2016-07-27|1029.00
#2016-07-28|1031.24
#2016-07-29|1038.97
#2016-08-01|1063.00
#2016-08-02|1052.78
#2016-08-03|1029.61
#2016-08-04|1035.71
#2016-08-05|1056.08
#2016-08-08|1067.86
#2016-08-09|1074.37
#2016-08-10|1080.82
#2016-08-11|1081.34
#2016-08-12|1074.98
#2016-08-15|1074.98
#2016-08-16|1089.48
#2016-08-17|1074.81
#2016-08-18|1095.65
#2016-08-19|1093.32
#2016-08-22|1080.41
#2016-08-23|1098.80
#2016-08-24|1083.08
#2016-08-25|1086.08
#2016-08-26|1080.70
#2016-08-29|1077.42
#2016-08-30|1086.41
#2016-08-31|1086.86
#2016-09-01|1072.16
#2016-09-02|1080.87
#2016-09-05|1104.08
#2016-09-06|1116.53
#2016-09-07|1126.97
#2016-09-08|1130.39
#2016-09-09|1102.43
#2016-09-12|1046.39
#2016-09-13|1057.09
#2016-09-14|1057.09
#2016-09-15|1057.09
#2016-09-16|1057.09
#2016-09-19|1069.70
#2016-09-20|1076.04
#2016-09-21|1082.61
#2016-09-22|1109.25
#2016-09-23|1101.62
#2016-09-26|1090.79
#2016-09-27|1107.49
#2016-09-28|1101.42
#2016-09-29|1110.73
#2016-09-30|1100.27
#2016-10-03|1100.27
#2016-10-04|1102.92
#2016-10-05|1097.93
#2016-10-06|1118.76
#2016-10-07|1112.86
#2016-10-10|1112.50
#2016-10-11|1063.57
#2016-10-12|1060.09
#2016-10-13|1047.47
#2016-10-14|1056.96
#2016-10-17|1060.00
#2016-10-18|1073.28
#2016-10-19|1084.69
#2016-10-20|1080.58
#2016-10-21|1065.89
#2016-10-24|1079.39
#2016-10-25|1072.60
#2016-10-26|1062.33
#2016-10-27|1059.38
#2016-10-28|1063.73
#2016-10-31|1067.86
#2016-11-01|1074.77
#2016-11-02|1054.59
#2016-11-03|1058.40
#2016-11-04|1052.60
#2016-11-07|1059.07
#2016-11-08|1067.88
#2016-11-09|1030.69
#2016-11-10|1050.44
#2016-11-11|1016.97
#2016-11-14| 997.18
#2016-11-15| 994.45
#2016-11-16|1001.12
#2016-11-17| 997.07
#2016-11-18| 994.62
#2016-11-21| 993.10
#2016-11-22|1017.71
#2016-11-23|1025.84
#2016-11-24|1019.21
#2016-11-25|1022.59
#2016-11-28|1036.49
#2016-11-29|1034.26
#2016-11-30|1050.27
#2016-12-01|1048.99
#2016-12-02|1037.06
#2016-12-05|1033.15
#2016-12-06|1051.58
#2016-12-07|1061.32
#2016-12-08|1090.61
#2016-12-09|1080.40
#2016-12-12|1069.57
#2016-12-13|1074.51
#2016-12-14|1077.58
#2016-12-15|1062.39
#2016-12-16|1068.55
#2016-12-19|1064.90
#2016-12-20|1062.62
#2016-12-21|1060.49
#2016-12-22|1055.71
#2016-12-23|1047.33
#2016-12-26|1051.50
#2016-12-27|1050.49
#2016-12-28|1037.02
#2016-12-29|1042.96
#2016-12-30|1042.96
#2017-01-02|1044.24
#2017-01-03|1058.99
#2017-01-04|1056.99
#2017-01-05|1064.50
#2017-01-06|1066.57
#2017-01-09|1062.77
#2017-01-10|1075.48
#2017-01-11|1094.79
#2017-01-12|1112.90
#2017-01-13|1105.48
#2017-01-16|1088.69
#2017-01-17|1101.20
#2017-01-18|1106.15
#2017-01-19|1104.21
#2017-01-20|1103.74
#2017-01-23|1116.40
#2017-01-24|1118.64
#2017-01-25|1132.29
#2017-01-26|1158.55
#2017-01-27|1160.77
#2017-01-30|1160.77
#2017-01-31|1143.78
#2017-02-01|1148.53
#2017-02-02|1156.37
#2017-02-03|1160.19
#2017-02-06|1171.23
#2017-02-07|1159.17
#2017-02-08|1148.64
#2017-02-09|1147.23
#2017-02-10|1145.67
#2017-02-13|1141.45
#2017-02-14|1148.00
#2017-02-15|1146.10
#2017-02-16|1152.42
#2017-02-17|1146.87
#2017-02-20|1156.92
#2017-02-21|1167.56
#2017-02-22|1175.97
#2017-02-23|1179.03
#2017-02-24|1168.40
#2017-02-27|1160.63
#2017-02-28|1169.66
#2017-03-01|1169.66
#2017-03-02|1180.02
#2017-03-03|1152.81
#2017-03-06|1157.58
#2017-03-07|1171.98
#2017-03-08|1172.60
#2017-03-09|1158.28
#2017-03-10|1161.40
#2017-03-13|1190.16
#2017-03-14|1202.68
#2017-03-15|1208.18
#2017-03-16|1229.31
#2017-03-17|1239.49
#2017-03-20|1245.11
#2017-03-21|1265.36
#2017-03-22|1257.63
#2017-03-23|1250.86
#2017-03-24|1243.29
#2017-03-27|1245.17
#2017-03-28|1248.63
#2017-03-29|1253.42
#2017-03-30|1251.77
#2017-03-31|1239.54
#2017-04-03|1247.82
#2017-04-04|1241.55
#2017-04-05|1238.64
#2017-04-06|1219.69
#2017-04-07|1212.23
#2017-04-10|1202.35
#2017-04-11|1187.07
#2017-04-12|1195.30
#2017-04-13|1220.71
#2017-04-14|1211.54
#2017-04-17|1201.90
#2017-04-18|1196.16
#2017-04-19|1186.56
#2017-04-20|1187.64
#2017-04-21|1206.02
#2017-04-24|1220.50
#2017-04-25|1248.13
#2017-04-26|1253.41
#2017-04-27|1259.12
#2017-04-28|1260.08
#2017-05-01|1260.08
#2017-05-02|1282.69
#2017-05-03|1282.69
#2017-05-04|1292.24
#2017-05-05|1292.24
#2017-05-08|1329.26
#2017-05-09|1329.26
#2017-05-10|1298.12
#2017-05-11|1314.74
#2017-05-12|1314.16
#2017-05-15|1323.68
#2017-05-16|1338.45
#2017-05-17|1335.49
#2017-05-18|1323.01
#2017-05-19|1307.99
#2017-05-22|1330.46
#2017-05-23|1324.66
#2017-05-24|1321.43
#2017-05-25|1349.52
#2017-05-26|1352.87
#2017-05-29|1345.44
#2017-05-30|1324.44
#2017-05-31|1331.02
#2017-06-01|1327.60
#2017-06-02|1349.21
#2017-06-05|1351.73
#2017-06-06|1351.73
#2017-06-07|1333.07
#2017-06-08|1336.50
#2017-06-09|1355.66
#2017-06-12|1336.49
#2017-06-13|1338.30
#2017-06-14|1345.24
#2017-06-15|1343.36
#2017-06-16|1334.35
#2017-06-19|1350.08
#2017-06-20|1365.77
#2017-06-21|1343.86
#2017-06-22|1360.03
#2017-06-23|1359.71
#2017-06-26|1373.46
#2017-06-27|1375.43
#2017-06-28|1357.72
#2017-06-29|1366.70
#2017-06-30|1355.98
#2017-07-03|1354.95
#2017-07-04|1339.23
#2017-07-05|1348.25
#2017-07-06|1344.97
#2017-07-07|1341.88
#2017-07-10|1356.08
#2017-07-11|1366.60
#2017-07-12|1381.71
#2017-07-13|1407.08
#2017-07-14|1416.53
#2017-07-17|1427.84
#2017-07-18|1435.41
#2017-07-19|1439.91
#2017-07-20|1444.01
#2017-07-21|1459.88
#2017-07-24|1464.93
#2017-07-25|1446.67
#2017-07-26|1430.94
#2017-07-27|1447.16
#2017-07-28|1398.45
#2017-07-31|1409.64
#2017-08-01|1414.17
#2017-08-02|1418.73
#2017-08-03|1386.26
#2017-08-04|1393.86
#2017-08-07|1394.54
#2017-08-08|1398.41
#2017-08-09|1361.89
#2017-08-10|1346.38
#2017-08-11|1313.68
#2017-08-14|1332.17
#2017-08-15|1332.17
#2017-08-16|1349.28
#2017-08-17|1366.36
#2017-08-18|1359.74
#2017-08-21|1362.73
#2017-08-22|1373.78
#2017-08-23|1381.08
#2017-08-24|1388.91
#2017-08-25|1384.80
#2017-08-28|1380.27
#2017-08-29|1371.09
#2017-08-30|1376.73
#2017-08-31|1366.56
#2017-09-01|1374.08
#2017-09-04|1346.34
#2017-09-05|1352.48
#2017-09-06|1348.59
#2017-09-07|1374.31
#2017-09-08|1387.37
#2017-09-11|1395.17
#2017-09-12|1400.71
#2017-09-13|1398.26
#2017-09-14|1405.46
#2017-09-15|1410.92
#2017-09-18|1453.68
#2017-09-19|1444.06
#2017-09-20|1451.95
#2017-09-21|1452.58
#2017-09-22|1446.39
#2017-09-25|1461.44
#2017-09-26|1430.45
#2017-09-27|1424.73
#2017-09-28|1413.58
#2017-09-29|1425.43
#2017-10-02|1425.43
#2017-10-03|1425.43
#2017-10-04|1425.43
#2017-10-05|1425.43
#2017-10-06|1425.43
#2017-10-09|1425.43
#2017-10-10|1473.97
#2017-10-11|1499.87
#2017-10-12|1509.17
#2017-10-13|1509.93
#2017-10-16|1510.75
#2017-10-17|1513.41
#2017-10-18|1517.65
#2017-10-19|1490.57
#2017-10-20|1507.82
#2017-10-23|1516.02
#2017-10-24|1518.47
#2017-10-25|1516.52
#2017-10-26|1502.23
#2017-10-27|1507.01
#2017-10-30|1524.90
#2017-10-31|1554.09
#2017-11-01|1597.39
#2017-11-02|1590.87
#2017-11-03|1591.52
#2017-11-06|1580.51
#2017-11-07|1575.84
#2017-11-08|1577.43
#2017-11-09|1572.17
#2017-11-10|1566.73
#2017-11-13|1558.92
#2017-11-14|1556.05
#2017-11-15|1557.86
#2017-11-16|1584.90
#2017-11-17|1588.73
#2017-11-20|1573.93
#2017-11-21|1583.32
#2017-11-22|1606.76
#2017-11-23|1603.91
#2017-11-24|1608.05
#2017-11-27|1561.40
#2017-11-28|1576.19
#2017-11-29|1582.83
#2017-11-30|1535.27
#2017-12-01|1536.79
#2017-12-04|1551.55
#2017-12-05|1553.64
#2017-12-06|1518.59
#2017-12-07|1520.12
#2017-12-08|1537.03
#2017-12-11|1535.58
#2017-12-12|1532.44
#2017-12-13|1534.71
#2017-12-14|1533.69
#2017-12-15|1532.45
#2017-12-18|1542.70
#2017-12-19|1554.78
#2017-12-20|1551.90
#2017-12-21|1514.37
#2017-12-22|1528.77
#2017-12-25|1528.77
#2017-12-26|1514.08
#2017-12-27|1534.49
#2017-12-28|1566.57
#2017-12-29|1566.57
#2018-01-01|1566.57
#2018-01-02|1582.94
#2018-01-03|1590.17
#2018-01-04|1582.81
#2018-01-05|1608.36
#2018-01-08|1620.33
#2018-01-09|1600.48
#2018-01-10|1565.95
#2018-01-11|1558.08
#2018-01-12|1579.50
#2018-01-15|1588.54
#2018-01-16|1608.23
#2018-01-17|1586.96
#2018-01-18|1590.75
#2018-01-19|1588.78
#2018-01-22|1559.10
#2018-01-23|1583.04
#2018-01-24|1583.49
#2018-01-25|1620.52
#2018-01-26|1619.13
#2018-01-29|1637.02
#2018-01-30|1594.90
#2018-01-31|1607.00
#2018-02-01|1599.26
#2018-02-02|1556.00
#2018-02-05|1538.49
#2018-02-06|1509.84
#2018-02-07|1476.39
#2018-02-08|1482.65
#2018-02-09|1445.42
#2018-02-12|1483.34
#2018-02-13|1511.27
#2018-02-14|1547.83
#2018-02-15|1548.31
#2018-02-16|1548.31
#2018-02-19|1562.30
#2018-02-20|1533.16
#2018-02-21|1534.55
#2018-02-22|1510.52
#2018-02-23|1538.79
#2018-02-26|1550.39
#2018-02-27|1556.78
#2018-02-28|1526.37
#2018-03-01|1526.37
#2018-03-02|1508.28
#2018-03-05|1489.45
#2018-03-06|1529.23
#2018-03-07|1548.18
#2018-03-08|1567.53
#2018-03-09|1577.96
#2018-03-12|1597.55
#2018-03-13|1621.09
#2018-03-14|1621.38
#2018-03-15|1618.23
#2018-03-16|1616.15
#2018-03-19|1594.42
#2018-03-20|1608.30
#2018-03-21|1599.69
#2018-03-22|1609.52
#2018-03-23|1540.39
#2018-03-26|1552.89
#2018-03-27|1571.67
#2018-03-28|1544.01
#2018-03-29|1563.71
#2018-03-30|1564.83
#2018-04-02|1572.64
#2018-04-03|1569.36
#2018-04-04|1535.87
#2018-04-05|1567.14
#2018-04-06|1544.79
#2018-04-09|1560.29
#2018-04-10|1562.24
#2018-04-11|1557.04
#2018-04-12|1555.12
#2018-04-13|1566.11
#2018-04-16|1564.90
#2018-04-17|1569.90
#2018-04-18|1594.47
#2018-04-19|1622.27
#2018-04-20|1594.55
#2018-04-23|1593.82
#2018-04-24|1562.78
#2018-04-25|1551.48
#2018-04-26|1577.92
#2018-04-27|1606.04
#2018-04-30|1627.03
#2018-05-01|1627.03
#2018-05-02|1604.76
#2018-05-03|1599.59
#2018-05-04|1569.39
#2018-05-07|1569.39
#2018-05-08|1572.51
#2018-05-09|1548.25
#2018-05-10|1571.98
#2018-05-11|1579.17
#2018-05-14|1567.27
#2018-05-15|1540.92
#2018-05-16|1547.12
#2018-05-17|1532.35
#2018-05-18|1541.80
#2018-05-21|1537.28
#2018-05-22|1537.28
#2018-05-23|1566.70
#2018-05-24|1560.58
#2018-05-25|1579.08
#2018-05-28|1578.87
#2018-05-29|1557.01
#2018-05-30|1511.60
#2018-05-31|1527.47
#2018-06-01|1544.89
#2018-06-04|1556.48
#2018-06-05|1563.26
#2018-06-06|1563.26
#2018-06-07|1569.75
#2018-06-08|1545.66
#2018-06-11|1553.77
#2018-06-12|1546.89
#2018-06-13|1546.89
#2018-06-14|1512.86
#2018-06-15|1477.74
#2018-06-18|1452.41
#2018-06-19|1434.23
#2018-06-20|1450.38
#2018-06-21|1429.48
#2018-06-22|1449.38
#2018-06-25|1429.40
#2018-06-26|1434.50
#2018-06-27|1436.88
#2018-06-28|1402.39
#2018-06-29|1420.13
#2018-07-02|1384.52
#2018-07-03|1389.59
#2018-07-04|1389.35
#2018-07-05|1383.52
#2018-07-06|1381.89
#2018-07-09|1401.92
#2018-07-10|1404.23
#2018-07-11|1391.85
#2018-07-12|1382.74
#2018-07-13|1409.30
#2018-07-16|1398.09
#2018-07-17|1403.68
#2018-07-18|1399.83
#2018-07-19|1401.26
#2018-07-20|1406.51
#2018-07-23|1392.73
#2018-07-24|1387.45
#2018-07-25|1393.04
#2018-07-26|1413.38
#2018-07-27|1419.73
#2018-07-30|1414.44
#2018-07-31|1414.58
#2018-08-01|1420.92
#2018-08-02|1388.51
#2018-08-03|1393.28
#2018-08-06|1395.84
#2018-08-07|1410.15
#2018-08-08|1418.79
#2018-08-09|1424.29
#2018-08-10|1382.76
#2018-08-13|1362.50
#2018-08-14|1372.10
#2018-08-15|1372.10
#2018-08-16|1353.78
#2018-08-17|1359.97
#2018-08-20|1360.05
#2018-08-21|1383.62
#2018-08-22|1397.12
#2018-08-23|1400.01
#2018-08-24|1407.36
#2018-08-27|1421.91
#2018-08-28|1426.82
#2018-08-29|1430.78
#2018-08-30|1437.21
#2018-08-31|1446.63
#2018-09-03|1432.82
#2018-09-04|1433.14
#2018-09-05|1402.31
#2018-09-06|1392.55
#2018-09-07|1377.84
#2018-09-10|1375.12
#2018-09-11|1371.08
#2018-09-12|1362.45
#2018-09-13|1364.74
#2018-09-14|1402.93
#2018-09-17|1378.96
#2018-09-18|1390.18
#2018-09-19|1400.98
#2018-09-20|1418.86
#2018-09-21|1432.81
#2018-09-24|1432.81
#2018-09-25|1432.81
#2018-09-26|1432.81
#2018-09-27|1441.95
#2018-09-28|1432.04
#2018-10-01|1428.64
#2018-10-02|1397.94
#2018-10-03|1397.94
#2018-10-04|1359.15
#2018-10-05|1357.05
#2018-10-08|1352.25
#2018-10-09|1352.25
#2018-10-10|1348.91
#2018-10-11|1276.71
#2018-10-12|1314.71
#2018-10-15|1300.10
#2018-10-16|1305.08
#2018-10-17|1322.33
#2018-10-18|1301.53
#2018-10-19|1310.61
#2018-10-22|1316.24
#2018-10-23|1277.95
#2018-10-24|1275.36
#2018-10-25|1242.14
#2018-10-26|1228.71
#2018-10-29|1228.32
#2018-10-30|1242.58
#2018-10-31|1247.31
#2018-11-01|1241.39
#2018-11-02|1310.15
#2018-11-05|1294.06
#2018-11-06|1298.15
#2018-11-07|1299.74
#2018-11-08|1309.86
#2018-11-09|1293.89
#2018-11-12|1291.20
#2018-11-13|1279.97
#2018-11-14|1273.03
#2018-11-15|1285.20
#2018-11-16|1283.52
#2018-11-19|1278.74
#2018-11-20|1262.09
#2018-11-21|1243.47
#2018-11-22|1248.27
#2018-11-23|1241.46
#2018-11-26|1256.75
#2018-11-27|1270.52
#2018-11-28|1279.36
#2018-11-29|1289.71
#2018-11-30|1266.46
#2018-12-03|1307.00
#2018-12-04|1295.24
#2018-12-05|1273.34
#2018-12-06|1245.16
#2018-12-07|1254.70
#2018-12-10|1231.33
#2018-12-11|1227.61
#2018-12-12|1241.78
#2018-12-13|1246.77
#2018-12-14|1215.83
#2018-12-17|1218.16
#2018-12-18|1213.86
#2018-12-19|1231.70
#2018-12-20|1213.12
#2018-12-21|1220.19
#2018-12-24|1216.10
#2018-12-25|1216.10
#2018-12-26|1203.72
#2018-12-27|1204.18
#2018-12-28|1218.48
#2018-12-31|1218.48
#2019-01-01|1218.48
#2019-01-02|1201.81
#2019-01-03|1176.67
#2019-01-04|1184.10
#2019-01-07|1215.10
#2019-01-08|1199.54
#2019-01-09|1234.82
#2019-01-10|1241.18
#2019-01-11|1253.12
#2019-01-14|1233.20
#2019-01-15|1264.89
#2019-01-16|1274.76
#2019-01-17|1280.37
#2019-01-18|1288.30
#2019-01-21|1282.65
#2019-01-22|1271.84
#2019-01-23|1277.68
#2019-01-24|1297.71
#2019-01-25|1341.36
#2019-01-28|1346.31
#2019-01-29|1357.86
#2019-01-30|1377.98
#2019-01-31|1382.28
#2019-02-01|1384.47
#2019-02-04|1384.47
#2019-02-05|1384.47
#2019-02-06|1384.47
#2019-02-07|1374.62
#2019-02-08|1347.91
#2019-02-11|1351.66
#2019-02-12|1366.83
#2019-02-13|1376.92
#2019-02-14|1393.82
#2019-02-15|1360.63
#2019-02-18|1370.72
#2019-02-19|1361.54
#2019-02-20|1389.55
#2019-02-21|1388.02
#2019-02-22|1390.76
#2019-02-25|1396.55
#2019-02-26|1390.75
#2019-02-27|1392.25
#2019-02-28|1358.06
#2019-03-01|1358.06
#2019-03-04|1351.49
#2019-03-05|1338.74
#2019-03-06|1331.26
#2019-03-07|1332.10
#2019-03-08|1303.44
#2019-03-11|1304.10
#2019-03-12|1326.82
#2019-03-13|1310.18
#2019-03-14|1308.67
#2019-03-15|1317.98
#2019-03-18|1320.32
#2019-03-19|1324.93
#2019-03-20|1326.91
#2019-03-21|1359.22
#2019-03-22|1364.09
#2019-03-25|1329.81
#2019-03-26|1328.34
#2019-03-27|1326.18
#2019-03-28|1311.98
#2019-03-29|1314.38
#2019-04-01|1333.47
#2019-04-02|1341.36
#2019-04-03|1363.86
#2019-04-04|1364.73
#2019-04-05|1365.98
#2019-04-08|1354.80
#2019-04-09|1359.52
#2019-04-10|1368.16
#2019-04-11|1362.30
#2019-04-12|1366.00
#2019-04-15|1377.16
#2019-04-16|1381.79
#2019-04-17|1382.10
#2019-04-18|1355.85
#2019-04-19|1354.23
#2019-04-22|1349.76
#2019-04-23|1351.01
#2019-04-24|1329.23
#2019-04-25|1313.06
#2019-04-26|1307.70
#2019-04-29|1338.32
#2019-04-30|1318.89
#2019-05-01|1323.49
#2019-05-02|1331.32
#2019-05-03|1315.22
#2019-05-06|1315.22
#2019-05-07|1310.63
#2019-05-08|1297.00
#2019-05-09|1242.00
#2019-05-10|1250.35
#2019-05-13|1228.09
#2019-05-14|1225.11
#2019-05-15|1226.55
#2019-05-16|1203.22
#2019-05-17|1191.32
#2019-05-20|1202.31
#2019-05-21|1211.97
#2019-05-22|1215.42
#2019-05-23|1221.16
#2019-05-24|1207.69
#2019-05-27|1210.93
#2019-05-28|1207.32
#2019-05-29|1184.32
#2019-05-30|1204.71
#2019-05-31|1201.94
#2019-06-03|1238.39
#2019-06-04|1232.29
#2019-06-05|1239.95
#2019-06-06|1239.95
#2019-06-07|1240.35
#2019-06-10|1253.83
#2019-06-11|1262.72
#2019-06-12|1256.57
#2019-06-13|1241.59
#2019-06-14|1237.81
#2019-06-17|1234.61
#2019-06-18|1244.49
#2019-06-19|1275.98
#2019-06-20|1294.95
#2019-06-21|1291.76
#2019-06-24|1299.45
#2019-06-25|1300.98
#2019-06-26|1304.86
#2019-06-27|1315.19
#2019-06-28|1323.67
#2019-07-01|1318.03
#2019-07-02|1301.57
#2019-07-03|1279.33
#2019-07-04|1295.89
#2019-07-05|1290.35
#2019-07-08|1252.09
#2019-07-09|1256.77
#2019-07-10|1263.99
#2019-07-11|1287.74
#2019-07-12|1284.93
#2019-07-15|1288.15
#2019-07-16|1296.22
#2019-07-17|1278.86
#2019-07-18|1280.84
#2019-07-19|1303.80
#2019-07-22|1301.87
#2019-07-23|1309.49
#2019-07-24|1295.00
#2019-07-25|1300.11
#2019-07-26|1295.66
#2019-07-29|1275.87
#2019-07-30|1285.98
#2019-07-31|1265.90
#2019-08-01|1261.03
#2019-08-02|1240.27
#2019-08-05|1199.00
#2019-08-06|1181.31
#2019-08-07|1176.40
#2019-08-08|1176.14
#2019-08-09|1188.20
#2019-08-12|1187.77
#2019-08-13|1168.35
#2019-08-14|1190.96
#2019-08-15|1190.96
#2019-08-16|1191.51
#2019-08-19|1190.54
#2019-08-20|1209.57
#2019-08-21|1216.51
#2019-08-22|1199.32
#2019-08-23|1196.71
#2019-08-26|1172.70
#2019-08-27|1188.45
#2019-08-28|1194.04
#2019-08-29|1181.28
#2019-08-30|1206.87
#2019-09-02|1205.35
#2019-09-03|1193.14
#2019-09-04|1216.89
#2019-09-05|1245.59
#2019-09-06|1257.61
#2019-09-09|1273.56
#2019-09-10|1276.74
#2019-09-11|1287.21
#2019-09-12|1287.21
#2019-09-13|1287.21
#2019-09-16|1297.11
#2019-09-17|1287.76
#2019-09-18|1296.69
#2019-09-19|1311.12
#2019-09-20|1323.41
#2019-09-23|1318.80
#2019-09-24|1323.27
#2019-09-25|1303.08
#2019-09-26|1305.33
#2019-09-27|1284.20
#2019-09-30|1299.10
#2019-10-01|1299.17
#2019-10-02|1263.61
#2019-10-03|1263.61
#2019-10-04|1272.51
#2019-10-07|1272.65
#2019-10-08|1297.68
#2019-10-09|1297.68
#2019-10-10|1283.67
#2019-10-11|1304.96
#2019-10-14|1321.72
#2019-10-15|1321.58
#2019-10-16|1331.37
#2019-10-17|1328.13
#2019-10-18|1317.49
#2019-10-21|1333.21
#2019-10-22|1355.58
#2019-10-23|1350.66
#2019-10-24|1352.21
#2019-10-25|1354.57
#2019-10-28|1365.16
#2019-10-29|1371.62
#2019-10-30|1355.69
#2019-10-31|1364.18
#2019-11-01|1378.56
#2019-11-04|1410.62
#2019-11-05|1422.20
#2019-11-06|1426.16
#2019-11-07|1420.69
#2019-11-08|1411.76
#2019-11-11|1390.46
#2019-11-12|1413.55
#2019-11-13|1396.41
#2019-11-14|1411.47
#2019-11-15|1430.66
#2019-11-18|1434.88
#2019-11-19|1426.84
#2019-11-20|1400.43
#2019-11-21|1369.61
#2019-11-22|1376.35
#2019-11-25|1391.92
#2019-11-26|1389.88
#2019-11-27|1394.71
#2019-11-28|1381.00
#2019-11-29|1355.09
#2019-12-02|1355.93
#2019-12-03|1344.35
#2019-12-04|1326.54
#2019-12-05|1327.62
#2019-12-06|1346.98
#2019-12-09|1358.47
#2019-12-10|1361.60
#2019-12-11|1361.93
#2019-12-12|1397.82
#2019-12-13|1444.88
#2019-12-16|1445.09
#2019-12-17|1486.21
#2019-12-18|1481.98
#2019-12-19|1483.38
#2019-12-20|1492.90
#2019-12-23|1484.51
#2019-12-24|1473.94
#2019-12-25|1473.94
#2019-12-26|1483.89
#2019-12-27|1496.12
#2019-12-30|1491.31
#2019-12-31|1491.31
#2020-01-01|1491.31
#2020-01-02|1474.43
#2020-01-03|1465.07
#2020-01-06|1450.91
#2020-01-07|1471.20
#2020-01-08|1467.62
#2020-01-09|1514.14
#2020-01-10|1528.02
#2020-01-13|1550.92
#2020-01-14|1556.52
#2020-01-15|1539.13
#2020-01-16|1557.72
#2020-01-17|1566.80
#2020-01-20|1588.62
#2020-01-21|1554.43
#2020-01-22|1580.96
#2020-01-23|1555.91
#2020-01-24|1555.91
#2020-01-27|1556.79
#2020-01-28|1500.86
#2020-01-29|1507.22
#2020-01-30|1464.24
#2020-01-31|1437.32
#2020-02-03|1448.52
#2020-02-04|1493.52
#2020-02-05|1501.21
#2020-02-06|1557.59
#2020-02-07|1536.30
#2020-02-10|1527.86
#2020-02-11|1549.87
#2020-02-12|1561.73
#2020-02-13|1560.14
#2020-02-14|1578.89
#2020-02-17|1576.63
#2020-02-18|1536.45
#2020-02-19|1541.27
#2020-02-20|1524.76
#2020-02-21|1490.98
#2020-02-24|1419.06
#2020-02-25|1447.45
#2020-02-26|1410.99
#2020-02-27|1392.83
#2020-02-28|1346.80
#2020-03-02|1384.50
#2020-03-03|1390.56
#2020-03-04|1439.22
#2020-03-05|1462.32
#2020-03-06|1415.07
#2020-03-09|1339.47
#2020-03-10|1358.69
#2020-03-11|1314.96
#2020-03-12|1261.14
#2020-03-13|1220.20
#2020-03-16|1171.56
#2020-03-17|1119.46
#2020-03-18|1064.75
#2020-03-19| 960.00
#2020-03-20|1060.98
#2020-03-23| 989.92
#2020-03-24|1100.94
#2020-03-25|1173.36
#2020-03-26|1149.46
#2020-03-27|1193.34
#2020-03-30|1169.31
#2020-03-31|1192.56
#2020-04-01|1126.13
#2020-04-02|1149.46
#2020-04-03|1148.70
#2020-04-06|1190.00
#2020-04-07|1218.39
#2020-04-08|1202.15
#2020-04-09|1220.80
#2020-04-10|1233.08
#2020-04-13|1213.06
#2020-04-14|1232.03
#2020-04-15|1232.03
#2020-04-16|1218.61
#2020-04-17|1276.69
#2020-04-20|1254.05
#2020-04-21|1230.11
#2020-04-22|1242.54
#2020-04-23|1251.60
#2020-04-24|1230.77
#2020-04-27|1258.31
#2020-04-28|1265.22
#2020-04-29|1277.39
#2020-04-30|1282.07
#2020-05-01|1282.07
#2020-05-04|1234.12
#2020-05-05|1234.12
#2020-05-06|1262.55
#2020-05-07|1253.03
#2020-05-08|1267.33
#2020-05-11|1257.01
#2020-05-12|1243.50
#2020-05-13|1258.23
#2020-05-14|1240.01
#2020-05-15|1235.12
#2020-05-18|1246.87
#2020-05-19|1287.93
#2020-05-20|1287.47
#2020-05-21|1290.01
#2020-05-22|1261.91
#2020-05-25|1268.72
#2020-05-26|1298.20
#2020-05-27|1295.90
#2020-05-28|1301.73
#2020-05-29|1299.08
#2020-06-01|1337.45
#2020-06-02|1346.03
#2020-06-03|1414.89
#2020-06-04|1417.89
#2020-06-05|1456.25
#2020-06-08|1458.23
#2020-06-09|1471.43
#2020-06-10|1480.81
#2020-06-11|1458.15
#2020-06-12|1415.13
#2020-06-15|1339.20
#2020-06-16|1417.92
#2020-06-17|1412.13
#2020-06-18|1414.05
#2020-06-19|1423.73
#2020-06-22|1405.22
#2020-06-23|1413.70
#2020-06-24|1452.92
#2020-06-25|1413.49
#2020-06-26|1442.29
#2020-06-29|1418.76
#2020-06-30|1422.78
#2020-07-01|1421.52
#2020-07-02|1437.20
#2020-07-03|1449.51
#2020-07-06|1476.04
#2020-07-07|1452.74
#2020-07-08|1443.18
#2020-07-09|1445.32
#2020-07-10|1429.53
#2020-07-13|1455.14
#2020-07-14|1447.78
#2020-07-15|1471.56
#2020-07-16|1445.40
#2020-07-17|1461.10
#2020-07-20|1456.58
#2020-07-21|1486.45
#2020-07-22|1480.12
#2020-07-23|1473.02
#2020-07-24|1461.27
#2020-07-27|1486.37
#2020-07-28|1531.60
#2020-07-29|1544.08
#2020-07-30|1547.38
#2020-07-31|1539.27
#2020-08-03|1534.64
#2020-08-04|1549.13
#2020-08-05|1569.02
#2020-08-06|1603.15
#2020-08-07|1604.01
#2020-08-10|1620.93
#2020-08-11|1644.30
#2020-08-12|1649.07
#2020-08-13|1650.38
#2020-08-14|1624.31
#2020-08-17|1624.31
#2020-08-18|1605.17
#2020-08-19|1604.96
#2020-08-20|1537.32
#2020-08-21|1561.47
#2020-08-24|1573.22
#2020-08-25|1595.59
#2020-08-26|1602.41
#2020-08-27|1589.12
#2020-08-28|1591.40
#2020-08-31|1550.95
#2020-09-01|1567.75
#2020-09-02|1567.03
#2020-09-03|1597.47
#2020-09-04|1569.19
#2020-09-07|1577.98
#2020-09-08|1610.33
#2020-09-09|1587.28
#2020-09-10|1608.44
#2020-09-11|1606.88
#2020-09-14|1641.59
#2020-09-15|1664.84
#2020-09-16|1664.26
#2020-09-17|1639.23
#2020-09-18|1658.94
#2020-09-21|1650.33
#2020-09-22|1612.13
#2020-09-23|1622.03
#2020-09-24|1578.46
#2020-09-25|1584.37
#2020-09-28|1595.51
#2020-09-29|1610.65
#2020-09-30|1610.65
#2020-10-01|1610.65
#2020-10-02|1610.65
#2020-10-05|1633.66
#2020-10-06|1645.56
#2020-10-07|1665.41
#2020-10-08|1669.03
#2020-10-09|1669.03
#2020-10-12|1687.60
#2020-10-13|1698.11
#2020-10-14|1687.82
#2020-10-15|1678.08
#2020-10-16|1658.22
#2020-10-19|1665.48
#2020-10-20|1683.78
#2020-10-21|1695.60
#2020-10-22|1680.87
#2020-10-23|1681.50
#2020-10-26|1691.82
#2020-10-27|1688.53
#2020-10-28|1679.53
#2020-10-29|1661.53
#2020-10-30|1616.93
#2020-11-02|1637.90
#2020-11-03|1670.36
#2020-11-04|1679.03
#2020-11-05|1739.97
#2020-11-06|1758.77
#2020-11-09|1782.37
#2020-11-10|1768.75
#2020-11-11|1799.55
#2020-11-12|1787.63
#2020-11-13|1819.99
#2020-11-16|1881.52
#2020-11-17|1880.06
#2020-11-18|1880.15
#2020-11-19|1860.91
#2020-11-20|1862.35
#2020-11-23|1926.64
#2020-11-24|1938.62
#2020-11-25|1923.04
#2020-11-26|1962.93
#2020-11-27|1967.21
#2020-11-30|1928.40
#2020-12-01|1965.45
#2020-12-02|2018.17
#2020-12-03|2044.47
#2020-12-04|2119.65
#2020-12-07|2146.36
#2020-12-08|2096.87
#2020-12-09|2149.51
#2020-12-10|2122.52
#2020-12-11|2132.65
#2020-12-14|2134.85
#2020-12-15|2128.21
#2020-12-16|2133.10
#2020-12-17|2126.94
#2020-12-18|2106.63
#2020-12-21|2103.67
#2020-12-22|2069.08
#2020-12-23|2101.88
#2020-12-24|2174.83
#2020-12-25|2174.83
#2020-12-28|2193.04
#2020-12-29|2210.60
#2020-12-30|2278.43
#2020-12-31|2278.43
#2021-01-01|2278.43
#2021-01-04|2355.40
#2021-01-05|2372.95
#2021-01-06|2342.84
#2021-01-07|2379.08
#2021-01-08|2525.31
#2021-01-11|2544.52
#2021-01-12|2510.51
#2021-01-13|2523.83
#2021-01-14|2504.59
#2021-01-15|2446.39
#2021-01-18|2373.00
#2021-01-19|2434.37
#2021-01-20|2444.62
#2021-01-21|2480.43
#2021-01-22|2454.73
#2021-01-25|2521.74
#2021-01-26|2441.57
#2021-01-27|2428.05
#2021-01-28|2355.96
#2021-01-29|2329.93
#2021-02-01|2382.03
#2021-02-02|2419.42
#2021-02-03|2446.37
#2021-02-04|2394.68
#2021-02-05|2410.58
#2021-02-08|2391.80
#2021-02-09|2391.81
#2021-02-10|2413.70
#2021-02-11|2413.70
#2021-02-12|2413.70
#2021-02-15|2489.17
#2021-02-16|2507.24
#2021-02-17|2450.37
#2021-02-18|2410.03
#2021-02-19|2441.38
#2021-02-22|2406.58
#2021-02-23|2397.76
#2021-02-24|2360.53
#2021-02-25|2465.42
#2021-02-26|2352.82
#2021-03-01|2352.82
#2021-03-02|2383.59
#2021-03-03|2419.70
#2021-03-04|2369.04
#2021-03-05|2350.53
#2021-03-08|2312.69
#2021-03-09|2279.96
#2021-03-10|2264.18
#2021-03-11|2324.01
#2021-03-12|2355.45
#2021-03-15|2334.31
#2021-03-16|2362.98
#2021-03-17|2336.57
#2021-03-18|2376.23
#2021-03-19|2328.59
#2021-03-22|2329.70
#2021-03-23|2305.91
#2021-03-24|2286.10
#2021-03-25|2291.31
#2021-03-26|2317.82
#2021-03-29|2308.26
#2021-03-30|2332.86
#2021-03-31|2318.71
#2021-04-01|2358.72
#2021-04-02|2394.79
#2021-04-05|2408.26
#2021-04-06|2438.20
#2021-04-07|2443.58
#2021-04-08|2436.84
#2021-04-09|2408.69
#2021-04-12|2397.57
#2021-04-13|2430.18
#2021-04-14|2457.34
#2021-04-15|2463.71
#2021-04-16|2464.48
#2021-04-19|2454.45
#2021-04-20|2473.99
#2021-04-21|2411.92
#2021-04-22|2411.54
#2021-04-23|2412.98
#2021-04-26|2436.81
#2021-04-27|2440.10
#2021-04-28|2400.45
#2021-04-29|2406.30
#2021-04-30|2377.65
#2021-05-03|2354.39
#2021-05-04|2384.75
#2021-05-05|2384.75
#2021-05-06|2373.87
#2021-05-07|2385.87
#2021-05-10|2434.53
#2021-05-11|2369.16
#2021-05-12|2323.11
#2021-05-13|2274.30
#2021-05-14|2314.39
#2021-05-17|2287.27
#2021-05-18|2317.57
#2021-05-19|2317.57
#2021-05-20|2309.15
#2021-05-21|2332.67
#2021-05-24|2314.37
#2021-05-25|2341.78
#2021-05-26|2342.33
#2021-05-27|2335.48
#2021-05-28|2357.68
#2021-05-31|2376.97
#2021-06-01|2397.74
#2021-06-02|2374.51
#2021-06-03|2407.40
#2021-06-04|2393.09
#2021-06-07|2401.56
#2021-06-08|2400.78
#2021-06-09|2370.77
#2021-06-10|2379.49
#2021-06-11|2414.15
#2021-06-14|2406.68
#2021-06-15|2414.05
#2021-06-16|2428.16
#2021-06-17|2382.85
#2021-06-18|2380.16
#2021-06-21|2363.92
#2021-06-22|2379.09
#2021-06-23|2395.78
#2021-06-24|2414.74
#2021-06-25|2430.74
#2021-06-28|2420.72
#2021-06-29|2410.90
#2021-06-30|2427.02
#2021-07-01|2394.61
#2021-07-02|2382.39
#2021-07-05|2397.36
#2021-07-06|2417.71
#2021-07-07|2391.33
#2021-07-08|2358.01
#2021-07-09|2326.24
#2021-07-12|2344.91
#2021-07-13|2365.83
#2021-07-14|2354.60
#2021-07-15|2385.93
#2021-07-16|2376.71
#2021-07-19|2333.43
#2021-07-20|2324.86
#2021-07-21|2298.13
#2021-07-22|2336.92
#2021-07-23|2334.47
#2021-07-26|2307.47
#2021-07-27|2319.43
#2021-07-28|2313.73
#2021-07-29|2328.57
#2021-07-30|2298.68
#2021-08-02|2321.99
#2021-08-03|2355.11
#2021-08-04|2396.18
#2021-08-05|2388.57
#2021-08-06|2378.44
#2021-08-09|2370.67
#2021-08-10|2337.45
#2021-08-11|2294.31
#2021-08-12|2264.06
#2021-08-13|2210.80
#2021-08-16|2210.80
#2021-08-17|2177.50
#2021-08-18|2197.24
#2021-08-19|2152.87
#2021-08-20|2130.14
#2021-08-23|2157.72
#2021-08-24|2209.98
#2021-08-25|2206.41
#2021-08-26|2176.71
#2021-08-27|2171.79
#2021-08-30|2184.20
#2021-08-31|2248.13
#2021-09-01|2252.66
#2021-09-02|2221.61
#2021-09-03|2252.85
#2021-09-06|2264.54
#2021-09-07|2242.16
#2021-09-08|2202.33
#2021-09-09|2158.11
#2021-09-10|2162.50
#2021-09-13|2155.63
#2021-09-14|2171.98
#2021-09-15|2176.51
#2021-09-16|2150.60
#2021-09-17|2160.99
#2021-09-20|2160.99
#2021-09-21|2160.99
#2021-09-22|2160.99
#2021-09-23|2162.17
#2021-09-24|2158.09
#2021-09-27|2161.99
#2021-09-28|2116.94
#2021-09-29|2083.55
#2021-09-30|2084.37
#2021-10-01|2043.46
#2021-10-04|2043.46
#2021-10-05|2001.26
#2021-10-06|1972.11
#2021-10-07|2002.20
#2021-10-08|1998.75
#2021-10-11|1998.75
#2021-10-12|1945.29
#2021-10-13|1964.26
#2021-10-14|2005.05
#2021-10-15|2030.13
#2021-10-18|2014.45
#2021-10-19|2048.91
#2021-10-20|2052.85
#2021-10-21|2041.34
#2021-10-22|2047.14
#2021-10-25|2063.05
#2021-10-26|2090.69
#2021-10-27|2066.13
#2021-10-28|2075.10
#2021-10-29|2047.76
#2021-11-01|2042.58
#2021-11-02|2077.35
#2021-11-03|2036.75
#2021-11-04|2051.34
#2021-11-05|2038.54
#2021-11-08|2035.11
#2021-11-09|2052.36
#2021-11-10|2027.88
#2021-11-11|2018.97
#2021-11-12|2041.90
#2021-11-15|2070.11
#2021-11-16|2062.57
#2021-11-17|2037.22
#2021-11-18|2030.57
#2021-11-19|2046.07
#2021-11-22|2117.51
#2021-11-23|2095.98
#2021-11-24|2090.14
#2021-11-25|2062.57
#2021-11-26|2021.47
#2021-11-29|1993.66
#2021-11-30|1963.07
#2021-12-01|2048.83
#2021-12-02|2091.39
#2021-12-03|2083.10
#2021-12-06|2085.72
#2021-12-07|2108.75
#2021-12-08|2122.87
#2021-12-09|2144.63
#2021-12-10|2110.46
#2021-12-13|2108.94
#2021-12-14|2098.63
#2021-12-15|2099.02
#2021-12-16|2113.60
#2021-12-17|2118.43
#2021-12-20|2060.60
#2021-12-21|2076.40
#2021-12-22|2095.89
#2021-12-23|2117.08
#2021-12-24|2135.57
#2021-12-27|2124.76
#2021-12-28|2133.53
#2021-12-29|2110.44
#2021-12-30|2095.15
#2021-12-31|2095.15
#2022-01-03|2094.53
#2022-01-04|2091.56
#2022-01-05|2062.26
#2022-01-06|2038.71
#2022-01-07|2062.25
#2022-01-10|2044.49
#2022-01-11|2073.37
#2022-01-12|2107.14
#2022-01-13|2103.42
#2022-01-14|2075.36
#2022-01-17|2052.72
#2022-01-18|2045.89
#2022-01-19|2022.80
#2022-01-20|2030.87
#2022-01-21|2001.66
#2022-01-24|1978.30
#2022-01-25|1934.45
#2022-01-26|1921.73
#2022-01-27|1855.91
#2022-01-28|1910.04
#2022-01-31|1910.04
#2022-02-01|1913.00
#2022-02-02|1913.00
#2022-02-03|1928.98
#2022-02-04|1961.46
#2022-02-07|1929.38
#2022-02-08|1934.81
#2022-02-09|1963.24
#2022-02-10|1991.87
#2022-02-11|1980.09
#2022-02-14|1958.49
#2022-02-15|1934.56
#2022-02-16|1972.14
#2022-02-17|1984.03
#2022-02-18|1969.56
#2022-02-21|1972.40
#2022-02-22|1946.41
#2022-02-23|1938.64
#2022-02-24|1871.28
#2022-02-25|1890.30
#2022-02-28|1900.23
#2022-03-01|1900.23
#2022-03-02|1884.72
#2022-03-03|1924.91
#2022-03-04|1871.25
#2022-03-07|1804.77
#2022-03-08|1773.03
#2022-03-09|1773.03
#2022-03-10|1830.85
#2022-03-11|1799.80
#2022-03-14|1785.86
#2022-03-15|1767.50
#2022-03-16|1804.54
#2022-03-17|1871.72
#2022-03-18|1878.92
#2022-03-21|1844.12
#2022-03-22|1854.59
#2022-03-23|1874.85
#2022-03-24|1854.43
#2022-03-25|1846.93
#2022-03-28|1831.15
#2022-03-29|1856.67
#2022-03-30|1877.18
#2022-03-31|1870.90
#2022-04-01|1849.37
#2022-04-04|1854.68
#2022-04-05|1860.91
#2022-04-06|1830.96
#2022-04-07|1808.34
#2022-04-08|1794.21
#2022-04-11|1779.36
#2022-04-12|1753.24
#2022-04-13|1802.56
#2022-04-14|1788.11
#2022-04-15|1766.14
#2022-04-18|1753.82
#2022-04-19|1770.36
#2022-04-20|1774.26
#2022-04-21|1772.75
#2022-04-22|1749.97
#2022-04-25|1709.48
#2022-04-26|1713.82
#2022-04-27|1667.23
#2022-04-28|1666.76
#2022-04-29|1740.48
#2022-05-02|1721.73
#2022-05-03|1721.14
#2022-05-04|1728.78
#2022-05-05|1728.78
#2022-05-06|1688.43
#2022-05-09|1674.36
#2022-05-10|1667.61
#2022-05-11|1674.09
#2022-05-12|1628.62
#2022-05-13|1672.89
#2022-05-16|1666.51
#2022-05-17|1701.70
#2022-05-18|1725.65
#2022-05-19|1687.43
#2022-05-20|1725.60
#2022-05-23|1732.56
#2022-05-24|1691.90
#2022-05-25|1693.72
#2022-05-26|1676.13
#2022-05-27|1709.45
#2022-05-30|1760.41
#2022-05-31|1768.63
#2022-06-01|1768.63
#2022-06-02|1729.22
#2022-06-03|1744.95
#2022-06-06|1744.95
#2022-06-07|1682.99
#2022-06-08|1691.04
#2022-06-09|1685.11
#2022-06-10|1642.88
#2022-06-13|1571.50
#2022-06-14|1561.75
#2022-06-15|1530.13
#2022-06-16|1543.12
#2022-06-17|1518.63
#2022-06-20|1487.25
#2022-06-21|1489.28
#2022-06-22|1453.02
#2022-06-23|1440.59
#2022-06-24|1474.38
#2022-06-27|1509.04
#2022-06-28|1529.90
#2022-06-29|1470.44
#2022-06-30|1443.55
#2022-07-01|1422.07
#2022-07-04|1433.72
#2022-07-05|1448.34
#2022-07-06|1423.34
#2022-07-07|1466.33
#2022-07-08|1479.14
#2022-07-11|1469.93
#2022-07-12|1444.29
#2022-07-13|1453.45
#2022-07-14|1443.97
#2022-07-15|1465.05
#2022-07-18|1517.85
#2022-07-19|1509.01
#2022-07-20|1514.33
#2022-07-21|1545.44
#2022-07-22|1526.26
#2022-07-25|1523.87
#2022-07-26|1539.31
#2022-07-27|1532.56
#2022-07-28|1559.18
#2022-07-29|1563.89
#2022-08-01|1556.08
#2022-08-02|1556.33
#2022-08-03|1555.13
#2022-08-04|1564.04
#2022-08-05|1583.51
#2022-08-08|1559.58
#2022-08-09|1556.82
#2022-08-10|1524.16
#2022-08-11|1554.30
#2022-08-12|1562.03
#2022-08-15|1562.03
#2022-08-16|1569.21
#2022-08-17|1551.04
#2022-08-18|1543.49
#2022-08-19|1526.55
#2022-08-22|1489.68
#2022-08-23|1461.70
#2022-08-24|1463.84
#2022-08-25|1487.49
#2022-08-26|1497.30
#2022-08-29|1441.45
#2022-08-30|1457.30
#2022-08-31|1487.13
#2022-09-01|1437.29
#2022-09-02|1413.65
#2022-09-05|1398.63
#2022-09-06|1398.71
#2022-09-07|1366.89
#2022-09-08|1369.76
#2022-09-09|1369.76
#2022-09-12|1369.76
#2022-09-13|1429.83
#2022-09-14|1386.39
#2022-09-15|1367.76
#2022-09-16|1369.87
#2022-09-19|1364.10
#2022-09-20|1358.89
#2022-09-21|1338.60
#2022-09-22|1304.02
#2022-09-23|1297.41
#2022-09-26|1252.98
#2022-09-27|1265.22
#2022-09-28|1219.10
#2022-09-29|1218.35
#2022-09-30|1226.81
#2022-10-03|1226.81
#2022-10-04|1261.73
#2022-10-05|1288.21
#2022-10-06|1304.29
#2022-10-07|1290.58
#2022-10-10|1290.58
#2022-10-11|1252.83
#2022-10-12|1274.19
#2022-10-13|1254.35
#2022-10-14|1281.31
#2022-10-17|1277.87
#2022-10-18|1298.21
#2022-10-19|1279.06
#2022-10-20|1260.42
#2022-10-21|1264.16
#2022-10-24|1286.61
#2022-10-25|1299.75
#2022-10-26|1328.15
#2022-10-27|1345.70
#2022-10-28|1305.13
#2022-10-31|1344.16
#2022-11-01|1370.05
#2022-11-02|1361.90
#2022-11-03|1343.45
#2022-11-04|1355.81
#2022-11-07|1391.02
#2022-11-08|1435.57
#2022-11-09|1467.43
#2022-11-10|1425.45
#2022-11-11|1553.27
#2022-11-14|1527.02
#2022-11-15|1539.38
#2022-11-16|1530.34
#2022-11-17|1485.14
#2022-11-18|1487.91
#2022-11-21|1456.48
#2022-11-22|1436.39
#2022-11-23|1453.78
#2022-11-24|1497.91
#2022-11-25|1491.08
#2022-11-28|1453.93
#2022-11-29|1478.62
#2022-11-30|1519.24
#2022-12-01|1547.14
#2022-12-02|1504.88
#2022-12-05|1503.88
#2022-12-06|1453.87
#2022-12-07|1441.53
#2022-12-08|1446.10
#2022-12-09|1482.85
#2022-12-12|1462.03
#2022-12-13|1462.33
#2022-12-14|1495.71
#2022-12-15|1459.98
#2022-12-16|1455.46
#2022-12-19|1456.04
#2022-12-20|1453.58
#2022-12-21|1445.30
#2022-12-22|1479.91
#2022-12-23|1445.15
#2022-12-26|1444.55
#2022-12-27|1462.58
#2022-12-28|1443.61
#2022-12-29|1418.15
#2022-12-30|1418.15
#2023-01-02|1429.08
#2023-01-03|1419.72
#2023-01-04|1465.66
#2023-01-05|1475.26
#2023-01-06|1491.45
#2023-01-09|1569.54
#2023-01-10|1564.40
#2023-01-11|1569.67
#2023-01-12|1571.94
#2023-01-13|1584.94
#2023-01-16|1597.94
#2023-01-17|1581.50
#2023-01-18|1571.74
#2023-01-19|1595.77
#2023-01-20|1601.18
#2023-01-23|1601.18
#2023-01-24|1601.18
#2023-01-25|1648.19
#2023-01-26|1676.34
#2023-01-27|1692.35
#2023-01-30|1671.01
#2023-01-31|1618.45
#2023-02-01|1649.25
#2023-02-02|1695.13
#2023-02-03|1694.38
#2023-02-06|1613.42
#2023-02-07|1625.21
#2023-02-08|1652.42
#2023-02-09|1652.81
#2023-02-10|1637.79
#2023-02-13|1611.63
#2023-02-14|1635.47
#2023-02-15|1593.07
#2023-02-16|1627.48
#2023-02-17|1580.56
#2023-02-20|1587.10
#2023-02-21|1574.16
#2023-02-22|1535.58
#2023-02-23|1565.02
#2023-02-24|1538.53
#2023-02-27|1500.67
#2023-02-28|1506.77
#2023-03-01|1506.77
#2023-03-02|1519.42
#2023-03-03|1537.22
#2023-03-06|1578.02
#2023-03-07|1561.43
#2023-03-08|1514.81
#2023-03-09|1505.14
#2023-03-10|1489.07
#2023-03-13|1528.21
#2023-03-14|1486.04
#2023-03-15|1510.15
#2023-03-16|1502.23
#2023-03-17|1542.01
#2023-03-20|1513.01
#2023-03-21|1511.57
#2023-03-22|1542.89
#2023-03-23|1595.81
#2023-03-24|1572.34
#2023-03-27|1550.18
#2023-03-28|1570.06
#2023-03-29|1566.67
#2023-03-30|1582.52
#2023-03-31|1602.51
#2023-04-03|1575.13
#2023-04-04|1576.18
#2023-04-05|1597.21
#2023-04-06|1550.63
#2023-04-07|1593.80
#2023-04-10|1617.14
#2023-04-11|1635.84
#2023-04-12|1634.00
#2023-04-13|1652.94
#2023-04-14|1659.78
#2023-04-17|1645.51
#2023-04-18|1635.67
#2023-04-19|1623.52
#2023-04-20|1619.89
#2023-04-21|1612.56
#2023-04-24|1593.51
#2023-04-25|1565.95
#2023-04-26|1567.66
#2023-04-27|1579.81
#2023-04-28|1589.75
#2023-05-01|1589.75
#2023-05-02|1594.57
#2023-05-03|1587.81
#2023-05-04|1601.10
#2023-05-05|1601.10
#2023-05-08|1618.90
#2023-05-09|1611.19
#2023-05-10|1598.26
#2023-05-11|1587.58
#2023-05-12|1575.37
#2023-05-15|1577.86
#2023-05-16|1589.20
#2023-05-17|1597.30
#2023-05-18|1622.07
#2023-05-19|1665.08
#2023-05-22|1680.36
#2023-05-23|1689.64
#2023-05-24|1679.25
#2023-05-25|1671.11
#2023-05-26|1698.43
#2023-05-29|1698.43
#2023-05-30|1725.53
#2023-05-31|1702.72
#2023-06-01|1705.06
#2023-06-02|1753.87
#2023-06-05|1747.41
#2023-06-06|1747.41
#2023-06-07|1745.29
#2023-06-08|1741.56
#2023-06-09|1787.23
#2023-06-12|1776.39
#2023-06-13|1817.04
#2023-06-14|1800.57
#2023-06-15|1789.97
#2023-06-16|1810.61
#2023-06-19|1777.11
#2023-06-20|1775.65
#2023-06-21|1742.59
#2023-06-22|1749.33
#2023-06-23|1732.23
#2023-06-26|1744.93
#2023-06-27|1750.86
#2023-06-28|1735.03
#2023-06-29|1725.22
#2023-06-30|1724.00
#2023-07-03|1767.83
#2023-07-04|1773.20
#2023-07-05|1759.37
#2023-07-06|1747.23
#2023-07-07|1711.85
#2023-07-10|1699.70
#2023-07-11|1751.05
#2023-07-12|1773.01
#2023-07-13|1801.06
#2023-07-14|1849.35
#2023-07-17|1844.38
#2023-07-18|1837.45
#2023-07-19|1826.27
#2023-07-20|1806.97
#2023-07-21|1788.46
#2023-07-24|1811.60
#2023-07-25|1815.61
#2023-07-26|1801.44
#2023-07-27|1827.03
#2023-07-28|1824.20
#2023-07-31|1820.12
#2023-08-01|1834.12
#2023-08-02|1769.98
#2023-08-03|1753.45
#2023-08-04|1730.78
#2023-08-07|1729.28
#2023-08-08|1702.19
#2023-08-09|1727.97
#2023-08-10|1714.03
#2023-08-11|1687.95
#2023-08-14|1667.64
#2023-08-15|1667.64
#2023-08-16|1643.79
#2023-08-17|1633.09
#2023-08-18|1630.73
#2023-08-21|1625.59
#2023-08-22|1641.37
#2023-08-23|1636.00
#2023-08-24|1691.14
#2023-08-25|1659.40
#2023-08-28|1661.87
#2023-08-29|1668.72
#2023-08-30|1674.61
#2023-08-31|1675.78
#2023-09-01|1725.91
#2023-09-04|1736.48
#2023-09-05|1718.60
#2023-09-06|1703.33
#2023-09-07|1699.08
#2023-09-08|1693.06
#2023-09-11|1699.55
#2023-09-12|1697.20
#2023-09-13|1699.94
#2023-09-14|1733.22
#2023-09-15|1748.82
#2023-09-18|1719.20
#2023-09-19|1701.68
#2023-09-20|1702.71
#2023-09-21|1664.65
#2023-09-22|1662.73
#2023-09-25|1653.90
#2023-09-26|1622.35
#2023-09-27|1623.20
#2023-09-28|1623.20
#2023-09-29|1623.20
#2023-10-02|1623.20
#2023-10-03|1623.20
#2023-10-04|1574.05
#2023-10-05|1588.23
#2023-10-06|1581.30
#2023-10-09|1581.30
#2023-10-10|1576.97
#2023-10-11|1630.10
#2023-10-12|1656.11
#2023-10-13|1624.45
#2023-10-16|1602.20
#2023-10-17|1638.21
#2023-10-18|1654.58
#2023-10-19|1612.86
#2023-10-20|1594.92
#2023-10-23|1583.83
#2023-10-24|1610.06
#2023-10-25|1577.61
#2023-10-26|1516.96
#2023-10-27|1532.63
#2023-10-30|1541.98
#2023-10-31|1519.22
#2023-11-01|1537.61
#2023-11-02|1596.35
#2023-11-03|1630.50
#2023-11-06|1746.35
#2023-11-07|1703.88
#2023-11-08|1665.28
#2023-11-09|1668.17
#2023-11-10|1651.95
#2023-11-13|1639.87
#2023-11-14|1656.67
#2023-11-15|1729.42
#2023-11-16|1739.27
#2023-11-17|1726.59
#2023-11-20|1747.78
#2023-11-21|1754.99
#2023-11-22|1736.40
#2023-11-23|1739.03
#2023-11-24|1711.37
#2023-11-27|1709.57
#2023-11-28|1748.84
#2023-11-29|1763.20
#2023-11-30|1769.32
#2023-12-01|1727.06
#2023-12-04|1739.49
#2023-12-05|1697.89
#2023-12-06|1696.58
#2023-12-07|1678.46
#2023-12-08|1735.30
#2023-12-11|1729.71
#2023-12-12|1743.29
#2023-12-13|1715.42
#2023-12-14|1770.15
#2023-12-15|1790.11
#2023-12-18|1787.95
#2023-12-19|1778.90
#2023-12-20|1821.92
#2023-12-21|1806.67
#2023-12-22|1815.22
#2023-12-25|1815.22
#2023-12-26|1833.42
#2023-12-27|1869.54
#2023-12-28|1897.25
#2023-12-29|1897.25
#2024-01-01|1897.25
#2024-01-02|1888.65
#2024-01-03|1819.65
#2024-01-04|1807.05
#2024-01-05|1807.64
#2024-01-08|1798.69
#2024-01-09|1772.99
#2024-01-10|1740.27
#2024-01-11|1750.50
#2024-01-12|1740.04
#2024-01-15|1737.54
#2024-01-16|1698.48
#2024-01-17|1640.75
#2024-01-18|1660.79
#2024-01-19|1702.98
#2024-01-22|1694.63
#2024-01-23|1703.82
#2024-01-24|1685.31
#2024-01-25|1680.49
#2024-01-26|1681.81
#2024-01-29|1702.63
#2024-01-30|1705.14
#2024-01-31|1673.79
#2024-02-01|1702.72
#2024-02-02|1772.98
#2024-02-05|1744.73
#2024-02-06|1743.95
#2024-02-07|1770.33
#2024-02-08|1775.22
#2024-02-09|1775.22
#2024-02-12|1775.22
#2024-02-13|1801.05
#2024-02-14|1770.06
#2024-02-15|1759.40
#2024-02-16|1767.24
#2024-02-19|1783.21
#2024-02-20|1767.15
#2024-02-21|1765.05
#2024-02-22|1784.66
#2024-02-23|1782.79
#2024-02-26|1773.48
#2024-02-27|1755.86
#2024-02-28|1780.51
#2024-02-29|1790.39
#2024-03-01|1790.39
#2024-03-04|1834.74
#2024-03-05|1798.75
#2024-03-06|1782.29
#2024-03-07|1787.54
#2024-03-08|1830.44
#2024-03-11|1813.94
#2024-03-12|1839.09
#2024-03-13|1844.23
#2024-03-14|1838.95
#2024-03-15|1778.05
#2024-03-18|1788.56
#2024-03-19|1766.39
#2024-03-20|1816.46
#2024-03-21|1901.85
#2024-03-22|1874.60
#2024-03-25|1856.96
#2024-03-26|1893.71
#2024-03-27|1885.96
#2024-03-28|1898.51
#2024-03-29|1927.58
#2024-04-01|1917.04
#2024-04-02|1944.15
#2024-04-03|1914.64
#2024-04-04|1955.52
#2024-04-05|1924.48
#2024-04-08|1931.66
#2024-04-09|1912.88
#2024-04-10|1912.88
#2024-04-11|1918.78
#2024-04-12|1895.84
#2024-04-15|1865.01
#2024-04-16|1801.18
#2024-04-17|1788.86
#2024-04-18|1826.78
#2024-04-19|1772.82
#2024-04-22|1765.62
#2024-04-23|1759.34
#2024-04-24|1830.60
#2024-04-25|1775.33
#2024-04-26|1790.56
#2024-04-29|1797.54
#2024-04-30|1801.55
#2024-05-01|1801.55
#2024-05-02|1814.58
#2024-05-03|1822.40
#2024-05-06|1822.40
#2024-05-07|1890.81
#2024-05-08|1884.78
#2024-05-09|1836.92
#2024-05-10|1843.26
#2024-05-13|1836.59
#2024-05-14|1837.78
#2024-05-15|1837.78
#2024-05-16|1884.66
#2024-05-17|1850.42
#2024-05-20|1869.72
#2024-05-21|1852.58
#2024-05-22|1863.82
#2024-05-23|1874.02
#2024-05-24|1821.94
#2024-05-27|1853.10
#2024-05-28|1865.09
#2024-05-29|1814.97
#2024-05-30|1753.89
#2024-05-31|1735.21
#2024-06-03|1793.76
#2024-06-04|1789.11
#2024-06-05|1829.16
#2024-06-06|1829.16
#2024-06-07|1860.86
#2024-06-10|1822.17
#2024-06-11|1821.37
#2024-06-12|1840.50
#2024-06-13|1878.51
#2024-06-14|1885.44
#2024-06-17|1866.22
#2024-06-18|1906.01
#2024-06-19|1928.66
#2024-06-20|1933.93
#2024-06-21|1895.72
#2024-06-24|1890.70
#2024-06-25|1899.71
#2024-06-26|1922.29
#2024-06-27|1937.15
#2024-06-28|1947.04
#2024-07-01|1947.94
#2024-07-02|1918.50
#2024-07-03|1924.47
#2024-07-04|1972.94
#2024-07-05|2022.40
#2024-07-08|2019.25
#2024-07-09|2029.37
#2024-07-10|2026.61
#2024-07-11|2043.11
#2024-07-12|1983.60
#2024-07-15|2003.21
#2024-07-16|2013.21
#2024-07-17|1986.17
#2024-07-18|1971.07
#2024-07-19|1922.95
#2024-07-22|1892.15
#2024-07-23|1909.44
#2024-07-24|1887.94
#2024-07-25|1839.83
#2024-07-26|1842.16
#2024-07-29|1867.69
#2024-07-30|1845.01
#2024-07-31|1901.45
#2024-08-01|1907.90
#2024-08-02|1810.31
#2024-08-05|1627.62
#2024-08-06|1669.47
#2024-08-07|1714.84
#2024-08-08|1684.33
#2024-08-09|1734.20
#2024-08-12|1746.06
#2024-08-13|1758.49
#2024-08-14|1797.03
#2024-08-15|1797.03
#2024-08-16|1870.93
#2024-08-19|1865.42
#2024-08-20|1880.55
#2024-08-21|1860.86
#2024-08-22|1868.38
#2024-08-23|1848.66
#2024-08-26|1837.14
#2024-08-27|1816.40
#2024-08-28|1823.57
#2024-08-29|1787.88
#2024-08-30|1794.53
#2024-09-02|1791.82
#2024-09-03|1744.84
#2024-09-04|1674.08
#2024-09-05|1672.36
#2024-09-06|1672.18
#2024-09-09|1638.84
#2024-09-10|1618.06
#2024-09-11|1599.15
#2024-09-12|1648.37
#2024-09-13|1630.87
#2024-09-16|1630.87
#2024-09-17|1630.87
#2024-09-18|1630.87
#2024-09-19|1610.29
#2024-09-20|1618.62
#2024-09-23|1611.68
#2024-09-24|1623.39
#2024-09-25|1609.87
#2024-09-26|1683.45
#2024-09-27|1696.78
#2024-09-30|1640.96
#2024-10-01|1640.96
#2024-10-02|1611.32
#2024-10-03|1611.32
#2024-10-04|1592.52
#2024-10-07|1607.78
#2024-10-08|1582.81
#2024-10-09|1582.81
#2024-10-10|1575.55
#2024-10-11|1584.59
#2024-10-14|1606.73
#2024-10-15|1612.15
#2024-10-16|1581.76
#2024-10-17|1575.16
#2024-10-18|1554.17
#2024-10-21|1552.85
#2024-10-22|1519.39
#2024-10-23|1553.21
#2024-10-24|1512.69
#2024-10-25|1504.13
#2024-10-28|1530.53
#2024-10-29|1539.14
#2024-10-30|1539.05
#2024-10-31|1518.25
#2024-11-01|1503.33
#2024-11-04|1542.00
#2024-11-05|1514.19
#2024-11-06|1491.15
#2024-11-07|1493.57
#2024-11-08|1499.93
#2024-11-11|1450.92
#2024-11-12|1395.52
#2024-11-13|1345.68
#2024-11-14|1325.87
#2024-11-15|1394.26
#2024-11-18|1450.05
#2024-11-19|1444.43
#2024-11-20|1436.37
#2024-11-21|1445.45
#2024-11-22|1447.51
#2024-11-25|1476.79
#2024-11-26|1486.03
#2024-11-27|1444.92
#2024-11-28|1427.67
#2024-11-29|1402.34
#2024-12-02|1383.30
#2024-12-03|1399.14
#2024-12-04|1379.62
#2024-12-05|1375.94
#2024-12-06|1368.11
#2024-12-09|1335.51
#2024-12-10|1365.90
#2024-12-11|1366.73
#2024-12-12|1403.26
#2024-12-13|1407.47
#2024-12-16|1401.43
#2024-12-17|1378.98
#2024-12-18|1404.88
#2024-12-19|1346.32
#2024-12-20|1332.12
#2024-12-23|1345.73
#2024-12-24|1353.00
#2024-12-25|1353.00
#2024-12-26|1336.56
#2024-12-27|1347.25
#2024-12-30|1335.19
#2024-12-31|1335.19
#2025-01-01|1335.19
#2025-01-02|1337.90
#2025-01-03|1366.82
#2025-01-06|1414.04
#2025-01-07|1413.50
#2025-01-08|1441.24
#2025-01-09|1437.54
#2025-01-10|1427.23
#2025-01-13|1388.05
#2025-01-14|1394.55
#2025-01-15|1394.47
#2025-01-16|1422.88
#2025-01-17|1412.44
#2025-01-20|1410.14
#2025-01-21|1430.54
#2025-01-22|1457.51
#2025-01-23|1438.59
#2025-01-24|1445.99
#2025-01-27|1445.99
#2025-01-28|1445.99
#2025-01-29|1445.99
#2025-01-30|1445.99
#2025-01-31|1379.62
#2025-02-03|1324.53
#2025-02-04|1356.98
#2025-02-05|1391.04
#2025-02-06|1405.63
#2025-02-07|1398.66
#2025-02-10|1413.03
#2025-02-11|1414.81
#2025-02-12|1409.96
#2025-02-13|1432.60
#2025-02-14|1442.21
#2025-02-17|1444.50
#2025-02-18|1454.02
#2025-02-19|1502.84
#2025-02-20|1490.93
#2025-02-21|1488.83
#2025-02-24|1475.64
#2025-02-25|1458.32
#2025-02-26|1457.97
#2025-02-27|1438.97
#2025-02-28|1372.79
#2025-03-03|1372.79
#2025-03-04|1367.28
#2025-03-05|1378.58
#2025-03-06|1399.44
#2025-03-07|1383.99
#2025-03-10|1374.17
#2025-03-11|1365.04
#2025-03-12|1407.96
#2025-03-13|1405.32
#2025-03-14|1410.35
#2025-03-17|1462.75
#2025-03-18|1459.30
#2025-03-19|1479.17
#2025-03-20|1504.34
#2025-03-21|1528.98
#2025-03-24|1503.96
#2025-03-25|1490.97
#2025-03-26|1529.28
#2025-03-27|1520.01
#2025-03-28|1482.64
#2025-03-31|1417.19
#2025-04-01|1445.26
#2025-04-02|1449.37
#2025-04-03|1427.17
#2025-04-04|1414.59
#2025-04-07|1298.49
#2025-04-08|1304.69
#2025-04-09|1279.87
#2025-04-10|1393.14
#2025-04-11|1369.07
#2025-04-14|1411.01
#2025-04-15|1421.94
#2025-04-16|1377.19
#2025-04-17|1394.01
#2025-04-18|1401.14
#2025-04-21|1406.39
#2025-04-22|1393.31
#2025-04-23|1418.12
#2025-04-24|1399.22
#2025-04-25|1405.14
#2025-04-28|1399.04
#2025-04-29|1406.67
#2025-04-30|1412.98
#2025-05-01|1412.98
#2025-05-02|1419.31
#2025-05-05|1419.31
#2025-05-06|1419.31
#2025-05-07|1434.26
#2025-05-08|1434.67
#2025-05-09|1437.96
#2025-05-12|1490.24
#2025-05-13|1471.15
#2025-05-14|1485.63
#2025-05-15|1499.56
#2025-05-16|1503.65
#2025-05-19|1471.11
#2025-05-20|1480.27
#2025-05-21|1484.44
#2025-05-22|1463.81
#2025-05-23|1458.61
#2025-05-26|1485.97
#2025-05-27|1465.67
#2025-05-28|1503.36
#2025-05-29|1520.74
#2025-05-30|1501.48
#2025-06-02|1521.02
#2025-06-03|1521.02
#2025-06-04|1560.90
#2025-06-05|1610.24
#2025-06-06|1610.24
#2025-06-09|1638.55
#2025-06-10|1621.32
#2025-06-11|1639.07
#2025-06-12|1644.52
#2025-06-13|1608.36
#2025-06-16|1617.35
#2025-06-17|1639.64
#2025-06-18|1655.87
#2025-06-19|1631.06
#2025-06-20|1672.73
#2025-06-23|1623.04
#2025-06-24|1726.80
#2025-06-25|1758.86
#2025-06-26|1755.51
#2025-06-27|1747.40
#2025-06-30|1749.35
#2025-07-01|1743.48
#2025-07-02|1743.43
#2025-07-03|1795.71
#2025-07-04|1769.17
#2025-07-07|1731.94
#2025-07-08|1746.36
#2025-07-09|1717.74
#2025-07-10|1760.07
#2025-07-11|1777.29
#2025-07-14|1783.17
#2025-07-15|1796.56
#2025-07-16|1800.97
#2025-07-17|1788.13
#2025-07-18|1791.51
#2025-07-21|1814.85
#2025-07-22|1776.99
#2025-07-23|1809.01
#2025-07-24|1817.71
#2025-07-25|1793.05
#2025-07-28|1858.54
#2025-07-29|1852.55
#2025-07-30|1905.27
#2025-07-31|1881.34
#2025-08-01|1792.70
#2025-08-04|1830.99
#2025-08-05|1837.91
#2025-08-06|1810.81
#2025-08-07|1856.52
#2025-08-08|1858.34
#2025-08-11|1863.78
#2025-08-12|1865.19
#2025-08-13|1907.59
#2025-08-14|1899.37
#2025-08-15|1899.37
#2025-08-18|1853.39
#2025-08-19|1841.41
#2025-08-20|1828.53
#2025-08-21|1815.90
#2025-08-22|1844.85
#2025-08-25|1871.79
#2025-08-26|1836.13
#2025-08-27|1839.96
#2025-08-28|1850.63
#2025-08-29|1847.40
#2025-09-01|1789.73
#2025-09-02|1826.28
#2025-09-03|1840.90
#2025-09-04|1849.56
#2025-09-05|1854.35
#2025-09-08|1867.48
#2025-09-09|1912.95
#2025-09-10|1958.65
#2025-09-11|1969.31
#2025-09-12|2041.07
#2025-09-15|2054.95
#2025-09-16|2144.96
#2025-09-17|2099.50
#2025-09-18|2159.00
#2025-09-19|2133.14
#2025-09-22|2192.30
#2025-09-23|2227.96
#2025-09-24|2228.75
#2025-09-25|2228.75
#2025-09-26|2137.22
#2025-09-29|2199.08
#2025-09-30|2187.95
#2025-10-01|2239.00
#2025-10-02|2338.72
#2025-10-03|2338.72
#2025-10-06|2338.72
#2025-10-07|2338.72
#2025-10-08|2338.72
#2025-10-09|2338.72
#2025-10-10|2428.43
#2025-10-13|2382.68
#2025-10-14|2339.01
#2025-10-15|2433.05
#2025-10-16|2524.69
#2025-10-17|2533.20
#2025-10-20|2578.56
#2025-10-21|2554.81
#2025-10-22|2573.62
#2025-10-23|2514.72
#2025-10-24|2595.28
#2025-10-27|2693.30
#2025-10-28|2626.04
#2025-10-29|2718.85
#2025-10-30|2789.39
#2025-10-31|2837.44
#2025-11-03|2974.80
#2025-11-04|2812.16
#2025-11-05|2704.05
#2025-11-06|2706.72
#2025-11-07|2642.42
#2025-11-10|2739.40
#2025-11-11|2772.63
#2025-11-12|2770.56
#2025-11-13|2768.97
#2025-11-14|2626.73
#2025-11-17|2734.36
#2025-11-18|2612.56
#2025-11-19|2580.33
#2025-11-20|2647.01
#2025-11-21|2476.61
#2025-11-24|2491.81
#2025-11-25|2537.18
#2025-11-26|2617.33
#2025-11-27|2651.69
#2025-11-28|2579.58
#2025-12-01|2591.06
#2025-12-02|2666.30
#2025-12-03|2680.37
#2025-12-04|2670.91
#2025-12-05|2745.29
#2025-12-08|2806.04
#2025-12-09|2765.57
#2025-12-10|2783.75
#2025-12-11|2739.02
#2025-12-12|2780.24
#2025-12-15|2697.35
#2025-12-16|2619.69
#2025-12-17|2712.85
#2025-12-18|2704.31
#2025-12-19|2694.89
#2025-12-22|2792.48
#2025-12-23|2802.34
#2025-12-24|2862.66
#2025-12-25|2862.66
#2025-12-26|2971.56
#2025-12-29|3105.33
#2025-12-30|3099.35
#2025-12-31|3099.35
#2026-01-01|3099.35
#2026-01-02|3261.59
#2026-01-05|3446.51
#2026-01-06|3500.63
#2026-01-07|3561.11
#2026-01-08|3538.75
#2026-01-09|3535.81
#2026-01-12|3517.91
#2026-01-13|3501.23
#2026-01-14|3533.99
#2026-01-15|3622.37
#2026-01-16|3698.93
#2026-01-19|3740.94
#2026-01-20|3642.11
#2026-01-21|3743.59
#2026-01-22|3791.39
#2026-01-23|3809.53
#2026-01-26|3824.91
#2026-01-27|4000.24
#2026-01-28|4171.61
#2026-01-29|4177.18
#2026-01-30|4182.92
#2026-02-02|3840.81
#2026-02-03|4257.36
#2026-02-04|4272.93
#2026-02-05|3983.93
#2026-02-06|3961.47
#2026-02-09|4171.09
#2026-02-10|4151.00
#2026-02-11|4207.82
#2026-02-12|4430.15
#2026-02-13|4446.68
#2026-02-16|4446.68
#2026-02-17|4446.68
#2026-02-18|4446.68
#2026-02-19|4603.41
#2026-02-20|4691.31
#2026-02-23|4758.37
#2026-02-24|4924.08
#2026-02-25|5054.18
#2026-02-26|5396.13
#2026-02-27|5285.62
#2026-03-02|5285.62
#2026-03-03|4686.89
#2026-03-04|4129.43
#2026-03-05|4599.03
#2026-03-06|4527.08