Table Data - NASDAQ Korea Small Cap Total Return Index
| Title | NASDAQ Korea Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQKRSCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQKRSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 150.39 |
| 2001-04-02 | 147.90 |
| 2001-04-03 | 146.35 |
| 2001-04-04 | 141.00 |
| 2001-04-05 | 141.00 |
| 2001-04-06 | 146.02 |
| 2001-04-09 | 143.04 |
| 2001-04-10 | 142.44 |
| 2001-04-11 | 146.18 |
| 2001-04-12 | 149.02 |
| 2001-04-13 | . |
| 2001-04-16 | 147.69 |
| 2001-04-17 | 148.57 |
| 2001-04-18 | 157.08 |
| 2001-04-19 | 163.19 |
| 2001-04-20 | 160.56 |
| 2001-04-23 | 163.84 |
| 2001-04-24 | 163.99 |
| 2001-04-25 | 165.31 |
| 2001-04-26 | 162.85 |
| 2001-04-27 | 159.96 |
| 2001-04-30 | 167.96 |
| 2001-05-01 | 167.96 |
| 2001-05-02 | 172.72 |
| 2001-05-03 | 172.03 |
| 2001-05-04 | 176.71 |
| 2001-05-07 | 181.65 |
| 2001-05-08 | 180.58 |
| 2001-05-09 | 175.97 |
| 2001-05-10 | 179.12 |
| 2001-05-11 | 183.11 |
| 2001-05-14 | 185.42 |
| 2001-05-15 | 183.47 |
| 2001-05-16 | 179.01 |
| 2001-05-17 | 187.23 |
| 2001-05-18 | 189.42 |
| 2001-05-21 | 194.59 |
| 2001-05-22 | 194.69 |
| 2001-05-23 | 198.60 |
| 2001-05-24 | 201.37 |
| 2001-05-25 | 202.78 |
| 2001-05-28 | . |
| 2001-05-29 | 203.28 |
| 2001-05-30 | 203.41 |
| 2001-05-31 | 200.97 |
| 2001-06-01 | 197.37 |
| 2001-06-04 | 197.63 |
| 2001-06-05 | 193.39 |
| 2001-06-06 | 193.54 |
| 2001-06-07 | 192.30 |
| 2001-06-08 | 199.18 |
| 2001-06-11 | 196.40 |
| 2001-06-12 | 197.03 |
| 2001-06-13 | 198.47 |
| 2001-06-14 | 201.09 |
| 2001-06-15 | 202.53 |
| 2001-06-18 | 199.59 |
| 2001-06-19 | 196.18 |
| 2001-06-20 | 192.86 |
| 2001-06-21 | 193.18 |
| 2001-06-22 | 195.77 |
| 2001-06-25 | 196.40 |
| 2001-06-26 | 193.30 |
| 2001-06-27 | 193.37 |
| 2001-06-28 | 190.89 |
| 2001-06-29 | 195.73 |
| 2001-07-02 | 195.59 |
| 2001-07-03 | 195.40 |
| 2001-07-04 | . |
| 2001-07-05 | 195.09 |
| 2001-07-06 | 191.04 |
| 2001-07-09 | 184.56 |
| 2001-07-10 | 184.82 |
| 2001-07-11 | 179.15 |
| 2001-07-12 | 184.69 |
| 2001-07-13 | 178.27 |
| 2001-07-16 | 178.84 |
| 2001-07-17 | 178.57 |
| 2001-07-18 | 173.48 |
| 2001-07-19 | 173.22 |
| 2001-07-20 | 169.34 |
| 2001-07-23 | 163.28 |
| 2001-07-24 | 166.33 |
| 2001-07-25 | 164.32 |
| 2001-07-26 | 168.47 |
| 2001-07-27 | 171.75 |
| 2001-07-30 | 167.66 |
| 2001-07-31 | 171.59 |
| 2001-08-01 | 179.00 |
| 2001-08-02 | 181.83 |
| 2001-08-03 | 183.42 |
| 2001-08-06 | 185.06 |
| 2001-08-07 | 185.88 |
| 2001-08-08 | 187.03 |
| 2001-08-09 | 182.42 |
| 2001-08-10 | 184.44 |
| 2001-08-13 | 185.12 |
| 2001-08-14 | 189.12 |
| 2001-08-15 | 189.12 |
| 2001-08-16 | 192.74 |
| 2001-08-17 | 190.64 |
| 2001-08-20 | 185.25 |
| 2001-08-21 | 187.89 |
| 2001-08-22 | 190.12 |
| 2001-08-23 | 187.45 |
| 2001-08-24 | 187.27 |
| 2001-08-27 | 189.47 |
| 2001-08-28 | 188.54 |
| 2001-08-29 | 182.90 |
| 2001-08-30 | 182.04 |
| 2001-08-31 | 174.99 |
| 2001-09-03 | . |
| 2001-09-04 | 176.70 |
| 2001-09-05 | 175.47 |
| 2001-09-06 | 177.52 |
| 2001-09-07 | 178.04 |
| 2001-09-10 | 176.37 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 143.51 |
| 2001-09-18 | 151.50 |
| 2001-09-19 | 153.76 |
| 2001-09-20 | 151.84 |
| 2001-09-21 | 151.18 |
| 2001-09-24 | 151.71 |
| 2001-09-25 | 148.85 |
| 2001-09-26 | 150.10 |
| 2001-09-27 | 151.96 |
| 2001-09-28 | 155.88 |
| 2001-10-01 | 155.88 |
| 2001-10-02 | 155.08 |
| 2001-10-03 | 154.81 |
| 2001-10-04 | 160.63 |
| 2001-10-05 | 158.95 |
| 2001-10-08 | 157.25 |
| 2001-10-09 | 160.69 |
| 2001-10-10 | 160.27 |
| 2001-10-11 | 165.57 |
| 2001-10-12 | 167.45 |
| 2001-10-15 | 168.91 |
| 2001-10-16 | 172.80 |
| 2001-10-17 | 174.81 |
| 2001-10-18 | 173.69 |
| 2001-10-19 | 174.46 |
| 2001-10-22 | 174.79 |
| 2001-10-23 | 174.51 |
| 2001-10-24 | 178.10 |
| 2001-10-25 | 178.95 |
| 2001-10-26 | 179.04 |
| 2001-10-29 | 178.40 |
| 2001-10-30 | 173.35 |
| 2001-10-31 | 175.30 |
| 2001-11-01 | 177.49 |
| 2001-11-02 | 180.68 |
| 2001-11-05 | 185.51 |
| 2001-11-06 | 186.88 |
| 2001-11-07 | 185.96 |
| 2001-11-08 | 188.42 |
| 2001-11-09 | 188.32 |
| 2001-11-12 | 191.64 |
| 2001-11-13 | 191.36 |
| 2001-11-14 | 195.28 |
| 2001-11-15 | 194.91 |
| 2001-11-16 | 196.64 |
| 2001-11-19 | 200.01 |
| 2001-11-20 | 199.51 |
| 2001-11-21 | 199.50 |
| 2001-11-22 | . |
| 2001-11-23 | 209.21 |
| 2001-11-26 | 220.69 |
| 2001-11-27 | 221.23 |
| 2001-11-28 | 206.83 |
| 2001-11-29 | 213.68 |
| 2001-11-30 | 218.76 |
| 2001-12-03 | 222.97 |
| 2001-12-04 | 220.15 |
| 2001-12-05 | 226.77 |
| 2001-12-06 | 224.61 |
| 2001-12-07 | 230.21 |
| 2001-12-10 | 223.99 |
| 2001-12-11 | 224.81 |
| 2001-12-12 | 231.43 |
| 2001-12-13 | 230.15 |
| 2001-12-14 | 226.09 |
| 2001-12-17 | 217.82 |
| 2001-12-18 | 212.50 |
| 2001-12-19 | 214.31 |
| 2001-12-20 | 219.47 |
| 2001-12-21 | 212.70 |
| 2001-12-24 | 213.46 |
| 2001-12-25 | . |
| 2001-12-26 | 212.55 |
| 2001-12-27 | 217.59 |
| 2001-12-28 | 228.39 |
| 2001-12-31 | 230.03 |
| 2002-01-01 | . |
| 2002-01-02 | 236.17 |
| 2002-01-03 | 238.75 |
| 2002-01-04 | 243.22 |
| 2002-01-07 | 248.59 |
| 2002-01-08 | 242.74 |
| 2002-01-09 | 248.68 |
| 2002-01-10 | 245.75 |
| 2002-01-11 | 242.46 |
| 2002-01-14 | 245.73 |
| 2002-01-15 | 238.52 |
| 2002-01-16 | 240.26 |
| 2002-01-17 | 240.92 |
| 2002-01-18 | 238.87 |
| 2002-01-21 | . |
| 2002-01-22 | 245.17 |
| 2002-01-23 | 253.33 |
| 2002-01-24 | 259.51 |
| 2002-01-25 | 265.86 |
| 2002-01-28 | 273.63 |
| 2002-01-29 | 273.72 |
| 2002-01-30 | 264.90 |
| 2002-01-31 | 266.18 |
| 2002-02-01 | 258.97 |
| 2002-02-04 | 252.73 |
| 2002-02-05 | 257.07 |
| 2002-02-06 | 259.19 |
| 2002-02-07 | 255.43 |
| 2002-02-08 | 259.72 |
| 2002-02-11 | 258.79 |
| 2002-02-12 | 258.79 |
| 2002-02-13 | 258.79 |
| 2002-02-14 | 276.16 |
| 2002-02-15 | 276.83 |
| 2002-02-18 | . |
| 2002-02-19 | 276.75 |
| 2002-02-20 | 276.57 |
| 2002-02-21 | 280.13 |
| 2002-02-22 | 279.65 |
| 2002-02-25 | 277.66 |
| 2002-02-26 | 283.31 |
| 2002-02-27 | 289.83 |
| 2002-02-28 | 292.09 |
| 2002-03-01 | 292.08 |
| 2002-03-04 | 301.15 |
| 2002-03-05 | 303.23 |
| 2002-03-06 | 303.19 |
| 2002-03-07 | 302.20 |
| 2002-03-08 | 302.89 |
| 2002-03-11 | 307.22 |
| 2002-03-12 | 313.53 |
| 2002-03-13 | 317.42 |
| 2002-03-14 | 322.54 |
| 2002-03-15 | 330.64 |
| 2002-03-18 | 334.90 |
| 2002-03-19 | 340.69 |
| 2002-03-20 | 336.45 |
| 2002-03-21 | 334.49 |
| 2002-03-22 | 340.98 |
| 2002-03-25 | 333.33 |
| 2002-03-26 | 330.87 |
| 2002-03-27 | 337.98 |
| 2002-03-28 | 335.29 |
| 2002-03-29 | . |
| 2002-04-01 | 323.99 |
| 2002-04-02 | 332.41 |
| 2002-04-03 | 337.06 |
| 2002-04-04 | 341.06 |
| 2002-04-05 | 340.77 |
| 2002-04-08 | 339.59 |
| 2002-04-09 | 332.41 |
| 2002-04-10 | 319.53 |
| 2002-04-11 | 320.28 |
| 2002-04-12 | 316.22 |
| 2002-04-15 | 322.86 |
| 2002-04-16 | 327.75 |
| 2002-04-17 | 336.22 |
| 2002-04-18 | 340.85 |
| 2002-04-19 | 335.88 |
| 2002-04-22 | 330.82 |
| 2002-04-23 | 325.16 |
| 2002-04-24 | 318.95 |
| 2002-04-25 | 304.19 |
| 2002-04-26 | 311.50 |
| 2002-04-29 | 301.09 |
| 2002-04-30 | 298.54 |
| 2002-05-01 | 298.54 |
| 2002-05-02 | 310.38 |
| 2002-05-03 | 311.37 |
| 2002-05-06 | 306.35 |
| 2002-05-07 | 306.56 |
| 2002-05-08 | 310.09 |
| 2002-05-09 | 311.86 |
| 2002-05-10 | 309.08 |
| 2002-05-13 | 308.06 |
| 2002-05-14 | 309.66 |
| 2002-05-15 | 316.02 |
| 2002-05-16 | 316.16 |
| 2002-05-17 | 322.49 |
| 2002-05-20 | 319.50 |
| 2002-05-21 | 307.64 |
| 2002-05-22 | 313.31 |
| 2002-05-23 | 305.36 |
| 2002-05-24 | 307.99 |
| 2002-05-27 | . |
| 2002-05-28 | 303.30 |
| 2002-05-29 | 298.57 |
| 2002-05-30 | 291.54 |
| 2002-05-31 | 287.78 |
| 2002-06-03 | 286.08 |
| 2002-06-04 | 287.70 |
| 2002-06-05 | 288.87 |
| 2002-06-06 | 288.87 |
| 2002-06-07 | 283.71 |
| 2002-06-10 | 291.21 |
| 2002-06-11 | 294.55 |
| 2002-06-12 | 296.73 |
| 2002-06-13 | 296.73 |
| 2002-06-14 | 293.99 |
| 2002-06-17 | 293.45 |
| 2002-06-18 | 290.93 |
| 2002-06-19 | 276.36 |
| 2002-06-20 | 280.06 |
| 2002-06-21 | 282.42 |
| 2002-06-24 | 278.92 |
| 2002-06-25 | 271.49 |
| 2002-06-26 | 251.90 |
| 2002-06-27 | 258.04 |
| 2002-06-28 | 272.64 |
| 2002-07-01 | 273.04 |
| 2002-07-02 | 271.40 |
| 2002-07-03 | 273.48 |
| 2002-07-04 | . |
| 2002-07-05 | 288.61 |
| 2002-07-08 | 291.54 |
| 2002-07-09 | 302.87 |
| 2002-07-10 | 306.73 |
| 2002-07-11 | 296.75 |
| 2002-07-12 | 304.56 |
| 2002-07-15 | 303.90 |
| 2002-07-16 | 300.44 |
| 2002-07-17 | 300.44 |
| 2002-07-18 | 298.39 |
| 2002-07-19 | 293.18 |
| 2002-07-22 | 277.65 |
| 2002-07-23 | 287.82 |
| 2002-07-24 | 281.05 |
| 2002-07-25 | 284.85 |
| 2002-07-26 | 271.62 |
| 2002-07-29 | 267.65 |
| 2002-07-30 | 277.80 |
| 2002-07-31 | 277.58 |
| 2002-08-01 | 276.15 |
| 2002-08-02 | 274.75 |
| 2002-08-05 | 262.97 |
| 2002-08-06 | 257.99 |
| 2002-08-07 | 261.52 |
| 2002-08-08 | 262.20 |
| 2002-08-09 | 264.14 |
| 2002-08-12 | 266.02 |
| 2002-08-13 | 269.08 |
| 2002-08-14 | 274.06 |
| 2002-08-15 | 274.06 |
| 2002-08-16 | 274.88 |
| 2002-08-19 | 273.45 |
| 2002-08-20 | 279.28 |
| 2002-08-21 | 282.98 |
| 2002-08-22 | 284.19 |
| 2002-08-23 | 281.04 |
| 2002-08-26 | 279.88 |
| 2002-08-27 | 278.28 |
| 2002-08-28 | 278.37 |
| 2002-08-29 | 277.69 |
| 2002-08-30 | 280.77 |
| 2002-09-02 | . |
| 2002-09-03 | 282.89 |
| 2002-09-04 | 279.58 |
| 2002-09-05 | 281.32 |
| 2002-09-06 | 272.49 |
| 2002-09-09 | 265.08 |
| 2002-09-10 | 269.69 |
| 2002-09-11 | 273.32 |
| 2002-09-12 | 278.48 |
| 2002-09-13 | 272.48 |
| 2002-09-16 | 266.57 |
| 2002-09-17 | 274.41 |
| 2002-09-18 | 267.66 |
| 2002-09-19 | 268.35 |
| 2002-09-20 | 268.35 |
| 2002-09-23 | 257.30 |
| 2002-09-24 | 252.03 |
| 2002-09-25 | 244.41 |
| 2002-09-26 | 244.48 |
| 2002-09-27 | 244.84 |
| 2002-09-30 | 235.85 |
| 2002-10-01 | 240.16 |
| 2002-10-02 | 238.36 |
| 2002-10-03 | 238.36 |
| 2002-10-04 | 238.21 |
| 2002-10-07 | 227.90 |
| 2002-10-08 | 227.94 |
| 2002-10-09 | 219.65 |
| 2002-10-10 | 205.99 |
| 2002-10-11 | 204.15 |
| 2002-10-14 | 214.80 |
| 2002-10-15 | 222.30 |
| 2002-10-16 | 225.91 |
| 2002-10-17 | 233.82 |
| 2002-10-18 | 242.22 |
| 2002-10-21 | 236.76 |
| 2002-10-22 | 231.26 |
| 2002-10-23 | 241.05 |
| 2002-10-24 | 235.90 |
| 2002-10-25 | 235.56 |
| 2002-10-28 | 243.84 |
| 2002-10-29 | 243.83 |
| 2002-10-30 | 238.14 |
| 2002-10-31 | 239.93 |
| 2002-11-01 | 235.77 |
| 2002-11-04 | 244.57 |
| 2002-11-05 | 243.35 |
| 2002-11-06 | 248.68 |
| 2002-11-07 | 247.33 |
| 2002-11-08 | 246.49 |
| 2002-11-11 | 244.01 |
| 2002-11-12 | 240.78 |
| 2002-11-13 | 240.11 |
| 2002-11-14 | 239.59 |
| 2002-11-15 | 245.36 |
| 2002-11-18 | 244.12 |
| 2002-11-19 | 246.21 |
| 2002-11-20 | 249.13 |
| 2002-11-21 | 252.25 |
| 2002-11-22 | 254.01 |
| 2002-11-25 | 258.71 |
| 2002-11-26 | 261.29 |
| 2002-11-27 | 264.96 |
| 2002-11-28 | . |
| 2002-11-29 | 271.36 |
| 2002-12-02 | 272.53 |
| 2002-12-03 | 275.96 |
| 2002-12-04 | 268.30 |
| 2002-12-05 | 270.72 |
| 2002-12-06 | 270.63 |
| 2002-12-09 | 267.38 |
| 2002-12-10 | 264.85 |
| 2002-12-11 | 263.51 |
| 2002-12-12 | 272.44 |
| 2002-12-13 | 270.33 |
| 2002-12-16 | 266.11 |
| 2002-12-17 | 270.58 |
| 2002-12-18 | 269.92 |
| 2002-12-19 | 269.92 |
| 2002-12-20 | 268.34 |
| 2002-12-23 | 260.08 |
| 2002-12-24 | 255.80 |
| 2002-12-25 | . |
| 2002-12-26 | 252.12 |
| 2002-12-27 | 252.57 |
| 2002-12-30 | 243.95 |
| 2002-12-31 | 246.22 |
| 2003-01-01 | . |
| 2003-01-02 | 249.67 |
| 2003-01-03 | 256.15 |
| 2003-01-06 | 259.41 |
| 2003-01-07 | 253.35 |
| 2003-01-08 | 253.82 |
| 2003-01-09 | 250.21 |
| 2003-01-10 | 249.02 |
| 2003-01-13 | 256.74 |
| 2003-01-14 | 258.29 |
| 2003-01-15 | 259.66 |
| 2003-01-16 | 260.59 |
| 2003-01-17 | 255.04 |
| 2003-01-20 | . |
| 2003-01-21 | 253.61 |
| 2003-01-22 | 249.47 |
| 2003-01-23 | 253.92 |
| 2003-01-24 | 247.30 |
| 2003-01-27 | 240.61 |
| 2003-01-28 | 240.77 |
| 2003-01-29 | 238.74 |
| 2003-01-30 | 244.07 |
| 2003-01-31 | 245.36 |
| 2003-02-03 | 246.28 |
| 2003-02-04 | 247.40 |
| 2003-02-05 | 246.45 |
| 2003-02-06 | 242.99 |
| 2003-02-07 | 238.00 |
| 2003-02-10 | 236.24 |
| 2003-02-11 | 231.51 |
| 2003-02-12 | 236.15 |
| 2003-02-13 | 235.40 |
| 2003-02-14 | 235.02 |
| 2003-02-17 | . |
| 2003-02-18 | 245.61 |
| 2003-02-19 | 243.68 |
| 2003-02-20 | 245.68 |
| 2003-02-21 | 245.65 |
| 2003-02-24 | 249.78 |
| 2003-02-25 | 242.73 |
| 2003-02-26 | 240.86 |
| 2003-02-27 | 239.86 |
| 2003-02-28 | 235.49 |
| 2003-03-03 | 237.88 |
| 2003-03-04 | 232.36 |
| 2003-03-05 | 224.06 |
| 2003-03-06 | 217.63 |
| 2003-03-07 | 208.95 |
| 2003-03-10 | 202.84 |
| 2003-03-11 | 202.17 |
| 2003-03-12 | 204.18 |
| 2003-03-13 | 203.15 |
| 2003-03-14 | 207.42 |
| 2003-03-17 | 195.07 |
| 2003-03-18 | 203.45 |
| 2003-03-19 | 205.57 |
| 2003-03-20 | 219.68 |
| 2003-03-21 | 222.98 |
| 2003-03-24 | 219.47 |
| 2003-03-25 | 213.48 |
| 2003-03-26 | 216.76 |
| 2003-03-27 | 215.71 |
| 2003-03-28 | 217.62 |
| 2003-03-31 | 210.93 |
| 2003-04-01 | 212.69 |
| 2003-04-02 | 215.68 |
| 2003-04-03 | 216.14 |
| 2003-04-04 | 219.46 |
| 2003-04-07 | 232.11 |
| 2003-04-08 | 233.91 |
| 2003-04-09 | 230.38 |
| 2003-04-10 | 236.61 |
| 2003-04-11 | 237.36 |
| 2003-04-14 | 243.44 |
| 2003-04-15 | 248.20 |
| 2003-04-16 | 254.27 |
| 2003-04-17 | 256.12 |
| 2003-04-18 | . |
| 2003-04-21 | 262.97 |
| 2003-04-22 | 253.13 |
| 2003-04-23 | 250.38 |
| 2003-04-24 | 245.91 |
| 2003-04-25 | 232.51 |
| 2003-04-28 | 237.25 |
| 2003-04-29 | 249.33 |
| 2003-04-30 | 251.17 |
| 2003-05-01 | 251.12 |
| 2003-05-02 | 254.27 |
| 2003-05-05 | 254.31 |
| 2003-05-06 | 258.38 |
| 2003-05-07 | 265.06 |
| 2003-05-08 | 265.06 |
| 2003-05-09 | 268.85 |
| 2003-05-12 | 276.09 |
| 2003-05-13 | 268.38 |
| 2003-05-14 | 267.55 |
| 2003-05-15 | 275.41 |
| 2003-05-16 | 273.34 |
| 2003-05-19 | 269.11 |
| 2003-05-20 | 271.64 |
| 2003-05-21 | 273.01 |
| 2003-05-22 | 274.03 |
| 2003-05-23 | 284.55 |
| 2003-05-26 | . |
| 2003-05-27 | 286.84 |
| 2003-05-28 | 287.51 |
| 2003-05-29 | 285.96 |
| 2003-05-30 | 285.46 |
| 2003-06-02 | 289.28 |
| 2003-06-03 | 283.61 |
| 2003-06-04 | 287.03 |
| 2003-06-05 | 284.73 |
| 2003-06-06 | 284.73 |
| 2003-06-09 | 288.81 |
| 2003-06-10 | 290.02 |
| 2003-06-11 | 288.92 |
| 2003-06-12 | 292.69 |
| 2003-06-13 | 296.77 |
| 2003-06-16 | 298.08 |
| 2003-06-17 | 304.99 |
| 2003-06-18 | 304.44 |
| 2003-06-19 | 301.00 |
| 2003-06-20 | 302.10 |
| 2003-06-23 | 296.62 |
| 2003-06-24 | 293.36 |
| 2003-06-25 | 298.46 |
| 2003-06-26 | 297.12 |
| 2003-06-27 | 300.67 |
| 2003-06-30 | 300.08 |
| 2003-07-01 | 303.57 |
| 2003-07-02 | 307.89 |
| 2003-07-03 | 305.80 |
| 2003-07-04 | . |
| 2003-07-07 | 315.54 |
| 2003-07-08 | 315.35 |
| 2003-07-09 | 314.26 |
| 2003-07-10 | 311.25 |
| 2003-07-11 | 311.79 |
| 2003-07-14 | 317.62 |
| 2003-07-15 | 315.37 |
| 2003-07-16 | 316.86 |
| 2003-07-17 | 316.19 |
| 2003-07-18 | 307.96 |
| 2003-07-21 | 304.39 |
| 2003-07-22 | 300.65 |
| 2003-07-23 | 303.68 |
| 2003-07-24 | 309.93 |
| 2003-07-25 | 315.42 |
| 2003-07-28 | 321.38 |
| 2003-07-29 | 322.46 |
| 2003-07-30 | 322.65 |
| 2003-07-31 | 321.86 |
| 2003-08-01 | 324.53 |
| 2003-08-04 | 318.80 |
| 2003-08-05 | 314.89 |
| 2003-08-06 | 313.37 |
| 2003-08-07 | 315.43 |
| 2003-08-08 | 314.51 |
| 2003-08-11 | 313.29 |
| 2003-08-12 | 315.02 |
| 2003-08-13 | 321.37 |
| 2003-08-14 | 328.34 |
| 2003-08-15 | 328.34 |
| 2003-08-18 | 332.69 |
| 2003-08-19 | 333.82 |
| 2003-08-20 | 330.40 |
| 2003-08-21 | 339.09 |
| 2003-08-22 | 335.96 |
| 2003-08-25 | 339.12 |
| 2003-08-26 | 338.37 |
| 2003-08-27 | 341.06 |
| 2003-08-28 | 338.76 |
| 2003-08-29 | 343.33 |
| 2003-09-01 | . |
| 2003-09-02 | 348.79 |
| 2003-09-03 | 346.84 |
| 2003-09-04 | 344.29 |
| 2003-09-05 | 342.07 |
| 2003-09-08 | 338.05 |
| 2003-09-09 | 341.55 |
| 2003-09-10 | 341.55 |
| 2003-09-11 | 341.55 |
| 2003-09-12 | 341.55 |
| 2003-09-15 | 338.12 |
| 2003-09-16 | 343.05 |
| 2003-09-17 | 342.61 |
| 2003-09-18 | 337.04 |
| 2003-09-19 | 333.62 |
| 2003-09-22 | 323.01 |
| 2003-09-23 | 327.76 |
| 2003-09-24 | 331.83 |
| 2003-09-25 | 327.15 |
| 2003-09-26 | 319.51 |
| 2003-09-29 | 317.94 |
| 2003-09-30 | 320.17 |
| 2003-10-01 | 320.16 |
| 2003-10-02 | 326.39 |
| 2003-10-03 | 326.67 |
| 2003-10-06 | 331.27 |
| 2003-10-07 | 331.66 |
| 2003-10-08 | 329.67 |
| 2003-10-09 | 335.25 |
| 2003-10-10 | 341.03 |
| 2003-10-13 | 340.86 |
| 2003-10-14 | 338.49 |
| 2003-10-15 | 338.39 |
| 2003-10-16 | 342.70 |
| 2003-10-17 | 339.54 |
| 2003-10-20 | 341.59 |
| 2003-10-21 | 339.56 |
| 2003-10-22 | 336.76 |
| 2003-10-23 | 327.24 |
| 2003-10-24 | 326.76 |
| 2003-10-27 | 332.15 |
| 2003-10-28 | 338.54 |
| 2003-10-29 | 338.21 |
| 2003-10-30 | 343.22 |
| 2003-10-31 | 343.61 |
| 2003-11-03 | 349.65 |
| 2003-11-04 | 349.58 |
| 2003-11-05 | 355.06 |
| 2003-11-06 | 353.14 |
| 2003-11-07 | 357.92 |
| 2003-11-10 | 356.97 |
| 2003-11-11 | 354.41 |
| 2003-11-12 | 360.38 |
| 2003-11-13 | 368.62 |
| 2003-11-14 | 370.71 |
| 2003-11-17 | 363.58 |
| 2003-11-18 | 364.98 |
| 2003-11-19 | 352.03 |
| 2003-11-20 | 348.78 |
| 2003-11-21 | 346.33 |
| 2003-11-24 | 334.29 |
| 2003-11-25 | 339.43 |
| 2003-11-26 | 348.80 |
| 2003-11-27 | . |
| 2003-11-28 | 355.89 |
| 2003-12-01 | 361.71 |
| 2003-12-02 | 362.00 |
| 2003-12-03 | 362.99 |
| 2003-12-04 | 367.28 |
| 2003-12-05 | 361.42 |
| 2003-12-08 | 359.04 |
| 2003-12-09 | 361.65 |
| 2003-12-10 | 362.74 |
| 2003-12-11 | 360.30 |
| 2003-12-12 | 369.63 |
| 2003-12-15 | 378.23 |
| 2003-12-16 | 371.51 |
| 2003-12-17 | 366.37 |
| 2003-12-18 | 367.52 |
| 2003-12-19 | 367.60 |
| 2003-12-22 | 361.19 |
| 2003-12-23 | 360.55 |
| 2003-12-24 | 355.93 |
| 2003-12-25 | . |
| 2003-12-26 | 354.44 |
| 2003-12-29 | 366.32 |
| 2003-12-30 | 376.12 |
| 2003-12-31 | 377.97 |
| 2004-01-01 | . |
| 2004-01-02 | 379.96 |
| 2004-01-05 | 379.97 |
| 2004-01-06 | 377.43 |
| 2004-01-07 | 377.01 |
| 2004-01-08 | 374.21 |
| 2004-01-09 | 379.40 |
| 2004-01-12 | 380.03 |
| 2004-01-13 | 378.68 |
| 2004-01-14 | 381.99 |
| 2004-01-15 | 376.44 |
| 2004-01-16 | 379.97 |
| 2004-01-19 | . |
| 2004-01-20 | 380.20 |
| 2004-01-21 | 380.04 |
| 2004-01-22 | 380.04 |
| 2004-01-23 | 381.33 |
| 2004-01-26 | 380.66 |
| 2004-01-27 | 377.01 |
| 2004-01-28 | 376.21 |
| 2004-01-29 | 376.06 |
| 2004-01-30 | 375.38 |
| 2004-02-02 | 379.67 |
| 2004-02-03 | 377.24 |
| 2004-02-04 | 377.57 |
| 2004-02-05 | 380.59 |
| 2004-02-06 | 380.65 |
| 2004-02-09 | 383.51 |
| 2004-02-10 | 385.38 |
| 2004-02-11 | 387.25 |
| 2004-02-12 | 389.63 |
| 2004-02-13 | 389.15 |
| 2004-02-16 | . |
| 2004-02-17 | 386.98 |
| 2004-02-18 | 389.21 |
| 2004-02-19 | 383.85 |
| 2004-02-20 | 381.25 |
| 2004-02-23 | 378.59 |
| 2004-02-24 | 375.67 |
| 2004-02-25 | 378.26 |
| 2004-02-26 | 375.61 |
| 2004-02-27 | 379.03 |
| 2004-03-01 | 379.03 |
| 2004-03-02 | 385.26 |
| 2004-03-03 | 382.88 |
| 2004-03-04 | 388.85 |
| 2004-03-05 | 390.88 |
| 2004-03-08 | 390.74 |
| 2004-03-09 | 389.21 |
| 2004-03-10 | 383.93 |
| 2004-03-11 | 382.54 |
| 2004-03-12 | 367.97 |
| 2004-03-15 | 372.80 |
| 2004-03-16 | 371.01 |
| 2004-03-17 | 379.20 |
| 2004-03-18 | 384.60 |
| 2004-03-19 | 388.13 |
| 2004-03-22 | 380.02 |
| 2004-03-23 | 381.28 |
| 2004-03-24 | 379.60 |
| 2004-03-25 | 371.99 |
| 2004-03-26 | 376.86 |
| 2004-03-29 | 383.23 |
| 2004-03-30 | 384.30 |
| 2004-03-31 | 389.24 |
| 2004-04-01 | 393.97 |
| 2004-04-02 | 399.06 |
| 2004-04-05 | 399.06 |
| 2004-04-06 | 402.59 |
| 2004-04-07 | 407.94 |
| 2004-04-08 | 409.91 |
| 2004-04-09 | . |
| 2004-04-12 | 407.75 |
| 2004-04-13 | 405.02 |
| 2004-04-14 | 399.82 |
| 2004-04-15 | 401.21 |
| 2004-04-16 | 396.71 |
| 2004-04-19 | 402.37 |
| 2004-04-20 | 413.36 |
| 2004-04-21 | 414.11 |
| 2004-04-22 | 414.05 |
| 2004-04-23 | 419.09 |
| 2004-04-26 | 418.56 |
| 2004-04-27 | 417.97 |
| 2004-04-28 | 411.00 |
| 2004-04-29 | 391.27 |
| 2004-04-30 | 387.16 |
| 2004-05-03 | 387.87 |
| 2004-05-04 | 390.71 |
| 2004-05-05 | 391.88 |
| 2004-05-06 | 373.83 |
| 2004-05-07 | 370.77 |
| 2004-05-10 | 341.28 |
| 2004-05-11 | 340.87 |
| 2004-05-12 | 351.48 |
| 2004-05-13 | 344.67 |
| 2004-05-14 | 335.99 |
| 2004-05-17 | 313.89 |
| 2004-05-18 | 317.56 |
| 2004-05-19 | 335.89 |
| 2004-05-20 | 326.61 |
| 2004-05-21 | 335.88 |
| 2004-05-24 | 340.42 |
| 2004-05-25 | 335.94 |
| 2004-05-26 | 335.65 |
| 2004-05-27 | 342.30 |
| 2004-05-28 | 346.77 |
| 2004-05-31 | . |
| 2004-06-01 | 352.31 |
| 2004-06-02 | 350.53 |
| 2004-06-03 | 340.45 |
| 2004-06-04 | 343.84 |
| 2004-06-07 | 355.13 |
| 2004-06-08 | 354.85 |
| 2004-06-09 | 354.10 |
| 2004-06-10 | 351.81 |
| 2004-06-11 | . |
| 2004-06-14 | 327.67 |
| 2004-06-15 | 332.99 |
| 2004-06-16 | 335.13 |
| 2004-06-17 | 335.22 |
| 2004-06-18 | 327.18 |
| 2004-06-21 | 327.39 |
| 2004-06-22 | 325.51 |
| 2004-06-23 | 319.66 |
| 2004-06-24 | 328.34 |
| 2004-06-25 | 337.46 |
| 2004-06-28 | 336.79 |
| 2004-06-29 | 341.35 |
| 2004-06-30 | 346.88 |
| 2004-07-01 | 346.34 |
| 2004-07-02 | 337.70 |
| 2004-07-05 | . |
| 2004-07-06 | 336.81 |
| 2004-07-07 | 337.16 |
| 2004-07-08 | 331.93 |
| 2004-07-09 | 335.70 |
| 2004-07-12 | 335.16 |
| 2004-07-13 | 336.23 |
| 2004-07-14 | 330.91 |
| 2004-07-15 | 327.85 |
| 2004-07-16 | 329.40 |
| 2004-07-19 | 334.55 |
| 2004-07-20 | 329.03 |
| 2004-07-21 | 334.87 |
| 2004-07-22 | 329.16 |
| 2004-07-23 | 326.80 |
| 2004-07-26 | 324.25 |
| 2004-07-27 | 322.97 |
| 2004-07-28 | 323.18 |
| 2004-07-29 | 317.14 |
| 2004-07-30 | 318.63 |
| 2004-08-02 | 312.23 |
| 2004-08-03 | 315.90 |
| 2004-08-04 | 315.43 |
| 2004-08-05 | 325.11 |
| 2004-08-06 | 324.63 |
| 2004-08-09 | 329.72 |
| 2004-08-10 | 329.77 |
| 2004-08-11 | 329.67 |
| 2004-08-12 | 336.30 |
| 2004-08-13 | 339.39 |
| 2004-08-16 | 340.64 |
| 2004-08-17 | 341.53 |
| 2004-08-18 | 343.14 |
| 2004-08-19 | 348.97 |
| 2004-08-20 | 349.55 |
| 2004-08-23 | 350.85 |
| 2004-08-24 | 352.72 |
| 2004-08-25 | 354.98 |
| 2004-08-26 | 355.36 |
| 2004-08-27 | 356.08 |
| 2004-08-30 | 354.09 |
| 2004-08-31 | 356.68 |
| 2004-09-01 | 366.08 |
| 2004-09-02 | 370.19 |
| 2004-09-03 | 368.08 |
| 2004-09-06 | . |
| 2004-09-07 | 369.40 |
| 2004-09-08 | 368.07 |
| 2004-09-09 | 373.20 |
| 2004-09-10 | 374.58 |
| 2004-09-13 | 380.78 |
| 2004-09-14 | 378.22 |
| 2004-09-15 | 378.72 |
| 2004-09-16 | 383.78 |
| 2004-09-17 | 383.97 |
| 2004-09-20 | 390.76 |
| 2004-09-21 | 389.55 |
| 2004-09-22 | 378.29 |
| 2004-09-23 | 375.75 |
| 2004-09-24 | 378.68 |
| 2004-09-27 | 378.68 |
| 2004-09-28 | 378.68 |
| 2004-09-29 | 377.69 |
| 2004-09-30 | 378.87 |
| 2004-10-01 | 386.63 |
| 2004-10-04 | 397.66 |
| 2004-10-05 | 398.37 |
| 2004-10-06 | 396.75 |
| 2004-10-07 | 396.64 |
| 2004-10-08 | 402.03 |
| 2004-10-11 | 408.96 |
| 2004-10-12 | 401.46 |
| 2004-10-13 | 401.20 |
| 2004-10-14 | 397.47 |
| 2004-10-15 | 393.62 |
| 2004-10-18 | 397.22 |
| 2004-10-19 | 400.14 |
| 2004-10-20 | 388.75 |
| 2004-10-21 | 383.11 |
| 2004-10-22 | 385.76 |
| 2004-10-25 | 379.75 |
| 2004-10-26 | 383.27 |
| 2004-10-27 | 385.44 |
| 2004-10-28 | 395.42 |
| 2004-10-29 | 400.03 |
| 2004-11-01 | 401.77 |
| 2004-11-02 | 408.25 |
| 2004-11-03 | 411.27 |
| 2004-11-04 | 410.36 |
| 2004-11-05 | 417.30 |
| 2004-11-08 | 414.56 |
| 2004-11-09 | 417.34 |
| 2004-11-10 | 421.76 |
| 2004-11-11 | 422.31 |
| 2004-11-12 | 430.44 |
| 2004-11-15 | 434.30 |
| 2004-11-16 | 430.72 |
| 2004-11-17 | 438.07 |
| 2004-11-18 | 433.96 |
| 2004-11-19 | 435.10 |
| 2004-11-22 | 430.65 |
| 2004-11-23 | 435.91 |
| 2004-11-24 | 440.68 |
| 2004-11-25 | . |
| 2004-11-26 | 445.08 |
| 2004-11-29 | 447.96 |
| 2004-11-30 | 453.45 |
| 2004-12-01 | 458.95 |
| 2004-12-02 | 464.51 |
| 2004-12-03 | 460.70 |
| 2004-12-06 | 459.17 |
| 2004-12-07 | 455.96 |
| 2004-12-08 | 449.90 |
| 2004-12-09 | 448.15 |
| 2004-12-10 | 434.18 |
| 2004-12-13 | 435.14 |
| 2004-12-14 | 436.42 |
| 2004-12-15 | 440.43 |
| 2004-12-16 | 443.61 |
| 2004-12-17 | 446.03 |
| 2004-12-20 | 448.95 |
| 2004-12-21 | 447.90 |
| 2004-12-22 | 450.46 |
| 2004-12-23 | 446.27 |
| 2004-12-24 | . |
| 2004-12-27 | 451.78 |
| 2004-12-28 | 453.55 |
| 2004-12-29 | 470.47 |
| 2004-12-30 | 478.40 |
| 2004-12-31 | 481.31 |
| 2005-01-03 | 481.53 |
| 2005-01-04 | 482.55 |
| 2005-01-05 | 483.03 |
| 2005-01-06 | 474.81 |
| 2005-01-07 | 475.34 |
| 2005-01-10 | 476.33 |
| 2005-01-11 | 482.74 |
| 2005-01-12 | 478.63 |
| 2005-01-13 | 486.38 |
| 2005-01-14 | 487.77 |
| 2005-01-17 | . |
| 2005-01-18 | 498.01 |
| 2005-01-19 | 502.22 |
| 2005-01-20 | 495.05 |
| 2005-01-21 | 497.96 |
| 2005-01-24 | 503.52 |
| 2005-01-25 | 501.95 |
| 2005-01-26 | 513.43 |
| 2005-01-27 | 516.44 |
#2005-01-28| 520.37
#2005-01-31| 523.90
#2005-02-01| 517.35
#2005-02-02| 519.55
#2005-02-03| 521.56
#2005-02-04| 527.09
#2005-02-07| 536.87
#2005-02-08| 537.00
#2005-02-09| 537.00
#2005-02-10| 530.15
#2005-02-11| 535.27
#2005-02-14| 549.51
#2005-02-15| 553.17
#2005-02-16| 557.73
#2005-02-17| 559.86
#2005-02-18| 566.35
#2005-02-21| .
#2005-02-22| 570.23
#2005-02-23| 572.18
#2005-02-24| 586.90
#2005-02-25| 590.57
#2005-02-28| 605.85
#2005-03-01| 608.27
#2005-03-02| 612.74
#2005-03-03| 619.82
#2005-03-04| 624.79
#2005-03-07| 617.33
#2005-03-08| 613.65
#2005-03-09| 621.86
#2005-03-10| 623.59
#2005-03-11| 636.78
#2005-03-14| 637.65
#2005-03-15| 614.84
#2005-03-16| 613.87
#2005-03-17| 600.07
#2005-03-18| 591.12
#2005-03-21| 587.91
#2005-03-22| 588.43
#2005-03-23| 574.79
#2005-03-24| 561.77
#2005-03-25| .
#2005-03-28| 580.00
#2005-03-29| 564.61
#2005-03-30| 565.93
#2005-03-31| 576.53
#2005-04-01| 587.74
#2005-04-04| 582.25
#2005-04-05| 582.25
#2005-04-06| 586.63
#2005-04-07| 586.37
#2005-04-08| 583.91
#2005-04-11| 578.34
#2005-04-12| 576.25
#2005-04-13| 580.73
#2005-04-14| 566.60
#2005-04-15| 557.14
#2005-04-18| 539.17
#2005-04-19| 551.84
#2005-04-20| 556.62
#2005-04-21| 559.53
#2005-04-22| 564.53
#2005-04-25| 567.21
#2005-04-26| 564.65
#2005-04-27| 554.28
#2005-04-28| 548.88
#2005-04-29| 545.79
#2005-05-02| 546.59
#2005-05-03| 543.17
#2005-05-04| 554.75
#2005-05-05| 554.75
#2005-05-06| 560.64
#2005-05-09| 551.63
#2005-05-10| 550.92
#2005-05-11| 541.98
#2005-05-12| 543.74
#2005-05-13| 542.81
#2005-05-16| 540.72
#2005-05-17| 541.33
#2005-05-18| 540.40
#2005-05-19| 552.52
#2005-05-20| 553.74
#2005-05-23| 556.16
#2005-05-24| 558.73
#2005-05-25| 557.33
#2005-05-26| 561.77
#2005-05-27| 569.75
#2005-05-30| .
#2005-05-31| 574.55
#2005-06-01| 571.72
#2005-06-02| 571.52
#2005-06-03| 581.04
#2005-06-06| 581.04
#2005-06-07| 581.38
#2005-06-08| 585.53
#2005-06-09| 596.06
#2005-06-10| 594.82
#2005-06-13| 587.82
#2005-06-14| 581.16
#2005-06-15| 591.24
#2005-06-16| 596.09
#2005-06-17| 598.79
#2005-06-20| 594.91
#2005-06-21| 591.62
#2005-06-22| 602.98
#2005-06-23| 613.44
#2005-06-24| 613.93
#2005-06-27| 608.73
#2005-06-28| 604.24
#2005-06-29| 612.12
#2005-06-30| 620.40
#2005-07-01| 625.29
#2005-07-04| .
#2005-07-05| 612.02
#2005-07-06| 609.88
#2005-07-07| 609.49
#2005-07-08| 603.31
#2005-07-11| 618.16
#2005-07-12| 617.74
#2005-07-13| 616.15
#2005-07-14| 623.53
#2005-07-15| 619.35
#2005-07-18| 626.48
#2005-07-19| 629.32
#2005-07-20| 624.31
#2005-07-21| 628.40
#2005-07-22| 634.57
#2005-07-25| 639.21
#2005-07-26| 641.38
#2005-07-27| 645.21
#2005-07-28| 648.78
#2005-07-29| 650.68
#2005-08-01| 648.00
#2005-08-02| 652.27
#2005-08-03| 649.53
#2005-08-04| 645.86
#2005-08-05| 635.66
#2005-08-08| 627.76
#2005-08-09| 639.83
#2005-08-10| 643.13
#2005-08-11| 651.50
#2005-08-12| 657.47
#2005-08-15| 657.47
#2005-08-16| 650.13
#2005-08-17| 649.72
#2005-08-18| 636.61
#2005-08-19| 636.19
#2005-08-22| 649.57
#2005-08-23| 652.75
#2005-08-24| 644.57
#2005-08-25| 647.02
#2005-08-26| 639.85
#2005-08-29| 619.78
#2005-08-30| 620.04
#2005-08-31| 621.83
#2005-09-01| 639.47
#2005-09-02| 646.12
#2005-09-05| .
#2005-09-06| 650.26
#2005-09-07| 660.99
#2005-09-08| 657.64
#2005-09-09| 662.58
#2005-09-12| 663.44
#2005-09-13| 657.88
#2005-09-14| 667.86
#2005-09-15| 665.23
#2005-09-16| 670.79
#2005-09-19| 671.44
#2005-09-20| 678.94
#2005-09-21| 684.18
#2005-09-22| 692.58
#2005-09-23| 682.82
#2005-09-26| 696.48
#2005-09-27| 705.93
#2005-09-28| 715.85
#2005-09-29| 724.85
#2005-09-30| 722.18
#2005-10-03| 720.80
#2005-10-04| 737.51
#2005-10-05| 736.91
#2005-10-06| 725.73
#2005-10-07| 728.62
#2005-10-10| 741.57
#2005-10-11| 744.40
#2005-10-12| 734.87
#2005-10-13| 729.93
#2005-10-14| 727.28
#2005-10-17| 710.29
#2005-10-18| 714.58
#2005-10-19| 689.43
#2005-10-20| 688.62
#2005-10-21| 696.55
#2005-10-24| 699.50
#2005-10-25| 701.42
#2005-10-26| 707.26
#2005-10-27| 700.56
#2005-10-28| 687.56
#2005-10-31| 696.42
#2005-11-01| 704.81
#2005-11-02| 719.26
#2005-11-03| 717.23
#2005-11-04| 718.60
#2005-11-07| 717.92
#2005-11-08| 723.36
#2005-11-09| 727.44
#2005-11-10| 732.25
#2005-11-11| 741.62
#2005-11-14| 744.52
#2005-11-15| 746.70
#2005-11-16| 750.12
#2005-11-17| 758.64
#2005-11-18| 759.79
#2005-11-21| 760.29
#2005-11-22| 752.64
#2005-11-23| 780.19
#2005-11-24| .
#2005-11-25| 796.65
#2005-11-28| 794.84
#2005-11-29| 786.52
#2005-11-30| 806.60
#2005-12-01| 815.10
#2005-12-02| 809.59
#2005-12-05| 814.80
#2005-12-06| 810.42
#2005-12-07| 792.29
#2005-12-08| 792.59
#2005-12-09| 793.61
#2005-12-12| 808.27
#2005-12-13| 821.22
#2005-12-14| 831.57
#2005-12-15| 839.26
#2005-12-16| 820.89
#2005-12-19| 830.96
#2005-12-20| 828.23
#2005-12-21| 828.53
#2005-12-22| 812.56
#2005-12-23| 812.86
#2005-12-26| .
#2005-12-27| 817.34
#2005-12-28| 830.68
#2005-12-29| 848.56
#2005-12-30| 848.27
#2006-01-02| .
#2006-01-03| 883.13
#2006-01-04| 891.48
#2006-01-05| 902.40
#2006-01-06| 920.48
#2006-01-09| 942.84
#2006-01-10| 925.04
#2006-01-11| 923.74
#2006-01-12| 937.20
#2006-01-13| 931.40
#2006-01-16| .
#2006-01-17| 909.71
#2006-01-18| 874.19
#2006-01-19| 873.52
#2006-01-20| 824.68
#2006-01-23| 775.89
#2006-01-24| 804.45
#2006-01-25| 827.58
#2006-01-26| 839.58
#2006-01-27| 864.13
#2006-01-30| 864.13
#2006-01-31| 876.47
#2006-02-01| 845.91
#2006-02-02| 836.35
#2006-02-03| 805.84
#2006-02-06| 818.94
#2006-02-07| 812.06
#2006-02-08| 801.54
#2006-02-09| 803.75
#2006-02-10| 819.49
#2006-02-13| 811.46
#2006-02-14| 825.07
#2006-02-15| 807.16
#2006-02-16| 810.64
#2006-02-17| 820.44
#2006-02-20| .
#2006-02-21| 844.08
#2006-02-22| 835.39
#2006-02-23| 853.63
#2006-02-24| 858.62
#2006-02-27| 866.52
#2006-02-28| 862.87
#2006-03-01| 862.87
#2006-03-02| 862.33
#2006-03-03| 837.81
#2006-03-06| 842.04
#2006-03-07| 823.37
#2006-03-08| 821.33
#2006-03-09| 829.00
#2006-03-10| 834.30
#2006-03-13| 839.34
#2006-03-14| 836.16
#2006-03-15| 839.33
#2006-03-16| 836.45
#2006-03-17| 841.63
#2006-03-20| 851.76
#2006-03-21| 847.56
#2006-03-22| 824.35
#2006-03-23| 818.24
#2006-03-24| 815.10
#2006-03-27| 819.10
#2006-03-28| 816.19
#2006-03-29| 823.42
#2006-03-30| 836.85
#2006-03-31| 854.90
#2006-04-03| 865.61
#2006-04-04| 876.80
#2006-04-05| 889.46
#2006-04-06| 896.47
#2006-04-07| 898.85
#2006-04-10| 901.46
#2006-04-11| 893.27
#2006-04-12| 890.64
#2006-04-13| 908.10
#2006-04-14| .
#2006-04-17| 920.32
#2006-04-18| 922.11
#2006-04-19| 930.35
#2006-04-20| 925.50
#2006-04-21| 935.68
#2006-04-24| 932.35
#2006-04-25| 924.78
#2006-04-26| 933.71
#2006-04-27| 934.26
#2006-04-28| 918.58
#2006-05-01| 918.63
#2006-05-02| 923.91
#2006-05-03| 932.22
#2006-05-04| 924.83
#2006-05-05| 924.83
#2006-05-08| 934.85
#2006-05-09| 923.96
#2006-05-10| 929.71
#2006-05-11| 938.46
#2006-05-12| 934.71
#2006-05-15| 908.64
#2006-05-16| 880.24
#2006-05-17| 892.96
#2006-05-18| 855.71
#2006-05-19| 864.60
#2006-05-22| 840.60
#2006-05-23| 840.68
#2006-05-24| 838.53
#2006-05-25| 814.22
#2006-05-26| 833.99
#2006-05-29| .
#2006-05-30| 830.29
#2006-05-31| 830.38
#2006-06-01| 801.86
#2006-06-02| 799.87
#2006-06-05| 784.34
#2006-06-06| 784.38
#2006-06-07| 745.71
#2006-06-08| 726.85
#2006-06-09| 744.33
#2006-06-12| 748.14
#2006-06-13| 719.30
#2006-06-14| 733.24
#2006-06-15| 731.43
#2006-06-16| 755.78
#2006-06-19| 741.77
#2006-06-20| 722.59
#2006-06-21| 726.09
#2006-06-22| 734.91
#2006-06-23| 728.14
#2006-06-26| 725.54
#2006-06-27| 729.78
#2006-06-28| 727.99
#2006-06-29| 747.91
#2006-06-30| 775.71
#2006-07-03| 778.09
#2006-07-04| .
#2006-07-05| 762.09
#2006-07-06| 751.66
#2006-07-07| 758.44
#2006-07-10| 775.15
#2006-07-11| 771.84
#2006-07-12| 771.91
#2006-07-13| 766.63
#2006-07-14| 748.57
#2006-07-17| 748.57
#2006-07-18| 719.17
#2006-07-19| 720.52
#2006-07-20| 747.10
#2006-07-21| 743.49
#2006-07-24| 738.91
#2006-07-25| 741.31
#2006-07-26| 740.70
#2006-07-27| 749.67
#2006-07-28| 751.45
#2006-07-31| 750.16
#2006-08-01| 738.86
#2006-08-02| 739.58
#2006-08-03| 732.27
#2006-08-04| 740.19
#2006-08-07| 732.77
#2006-08-08| 741.03
#2006-08-09| 750.46
#2006-08-10| 753.22
#2006-08-11| 743.15
#2006-08-14| 735.80
#2006-08-15| 735.84
#2006-08-16| 743.79
#2006-08-17| 749.38
#2006-08-18| 750.64
#2006-08-21| 747.37
#2006-08-22| 755.64
#2006-08-23| 757.56
#2006-08-24| 754.70
#2006-08-25| 760.35
#2006-08-28| 758.79
#2006-08-29| 772.97
#2006-08-30| 780.48
#2006-08-31| 792.34
#2006-09-01| 795.16
#2006-09-04| .
#2006-09-05| 798.18
#2006-09-06| 795.43
#2006-09-07| 794.59
#2006-09-08| 804.69
#2006-09-11| 791.99
#2006-09-12| 788.27
#2006-09-13| 789.81
#2006-09-14| 804.11
#2006-09-15| 812.53
#2006-09-18| 822.79
#2006-09-19| 829.05
#2006-09-20| 828.17
#2006-09-21| 832.82
#2006-09-22| 816.75
#2006-09-25| 822.80
#2006-09-26| 812.47
#2006-09-27| 823.25
#2006-09-28| 832.19
#2006-09-29| 835.71
#2006-10-02| 832.00
#2006-10-03| 832.30
#2006-10-04| 816.35
#2006-10-05| 816.49
#2006-10-06| 817.12
#2006-10-09| 757.47
#2006-10-10| 775.15
#2006-10-11| 775.51
#2006-10-12| 786.42
#2006-10-13| 802.85
#2006-10-16| 809.38
#2006-10-17| 804.01
#2006-10-18| 808.38
#2006-10-19| 809.76
#2006-10-20| 815.88
#2006-10-23| 821.15
#2006-10-24| 825.37
#2006-10-25| 832.48
#2006-10-26| 838.77
#2006-10-27| 839.79
#2006-10-30| 836.19
#2006-10-31| 849.65
#2006-11-01| 868.89
#2006-11-02| 875.04
#2006-11-03| 881.23
#2006-11-06| 878.26
#2006-11-07| 882.42
#2006-11-08| 877.05
#2006-11-09| 887.40
#2006-11-10| 888.50
#2006-11-13| 883.08
#2006-11-14| 885.53
#2006-11-15| 882.14
#2006-11-16| 890.60
#2006-11-17| 892.61
#2006-11-20| 886.78
#2006-11-21| 890.39
#2006-11-22| 905.99
#2006-11-23| .
#2006-11-24| 919.29
#2006-11-27| 922.24
#2006-11-28| 917.22
#2006-11-29| 927.48
#2006-11-30| 940.17
#2006-12-01| 939.05
#2006-12-04| 932.47
#2006-12-05| 932.85
#2006-12-06| 935.74
#2006-12-07| 938.87
#2006-12-08| 921.63
#2006-12-11| 913.75
#2006-12-12| 900.89
#2006-12-13| 906.92
#2006-12-14| 925.25
#2006-12-15| 931.28
#2006-12-18| 933.38
#2006-12-19| 921.39
#2006-12-20| 933.08
#2006-12-21| 925.73
#2006-12-22| 922.09
#2006-12-25| .
#2006-12-26| 913.67
#2006-12-27| 926.01
#2006-12-28| 942.56
#2006-12-29| 942.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 919.90
#2007-01-04| 904.23
#2007-01-05| 887.54
#2007-01-08| 874.61
#2007-01-09| 877.60
#2007-01-10| 868.59
#2007-01-11| 872.36
#2007-01-12| 882.43
#2007-01-15| .
#2007-01-16| 880.55
#2007-01-17| 868.75
#2007-01-18| 867.37
#2007-01-19| 846.67
#2007-01-22| 838.24
#2007-01-23| 832.09
#2007-01-24| 854.80
#2007-01-25| 861.71
#2007-01-26| 856.59
#2007-01-29| 852.65
#2007-01-30| 852.41
#2007-01-31| 847.25
#2007-02-01| 862.82
#2007-02-02| 878.71
#2007-02-05| 882.55
#2007-02-06| 892.54
#2007-02-07| 895.81
#2007-02-08| 894.59
#2007-02-09| 898.22
#2007-02-12| 890.79
#2007-02-13| 894.34
#2007-02-14| 906.34
#2007-02-15| 906.30
#2007-02-16| 905.65
#2007-02-19| .
#2007-02-20| 905.24
#2007-02-21| 909.90
#2007-02-22| 918.72
#2007-02-23| 923.81
#2007-02-26| 926.07
#2007-02-27| 914.17
#2007-02-28| 892.93
#2007-03-01| 895.02
#2007-03-02| 892.67
#2007-03-05| 860.90
#2007-03-06| 882.60
#2007-03-07| 884.72
#2007-03-08| 897.67
#2007-03-09| 902.52
#2007-03-12| 909.03
#2007-03-13| 907.53
#2007-03-14| 895.40
#2007-03-15| 910.98
#2007-03-16| 913.34
#2007-03-19| 926.60
#2007-03-20| 931.17
#2007-03-21| 935.38
#2007-03-22| 940.52
#2007-03-23| 947.17
#2007-03-26| 954.90
#2007-03-27| 956.74
#2007-03-28| 946.90
#2007-03-29| 961.50
#2007-03-30| 962.89
#2007-04-02| 967.97
#2007-04-03| 970.79
#2007-04-04| 981.16
#2007-04-05| 990.21
#2007-04-06| .
#2007-04-09|1013.24
#2007-04-10|1014.49
#2007-04-11|1021.05
#2007-04-12|1034.44
#2007-04-13|1042.80
#2007-04-16|1055.08
#2007-04-17|1044.95
#2007-04-18|1056.14
#2007-04-19|1040.77
#2007-04-20|1063.16
#2007-04-23|1073.01
#2007-04-24|1081.01
#2007-04-25|1083.77
#2007-04-26|1078.44
#2007-04-27|1071.83
#2007-04-30|1070.84
#2007-05-01|1069.69
#2007-05-02|1087.85
#2007-05-03|1099.77
#2007-05-04|1104.74
#2007-05-07|1122.83
#2007-05-08|1110.35
#2007-05-09|1114.41
#2007-05-10|1126.88
#2007-05-11|1133.37
#2007-05-14|1135.97
#2007-05-15|1114.58
#2007-05-16|1121.61
#2007-05-17|1133.89
#2007-05-18|1128.59
#2007-05-21|1139.46
#2007-05-22|1150.67
#2007-05-23|1156.77
#2007-05-24|1156.77
#2007-05-25|1168.30
#2007-05-28| .
#2007-05-29|1198.04
#2007-05-30|1204.75
#2007-05-31|1239.03
#2007-06-01|1235.04
#2007-06-04|1240.99
#2007-06-05|1247.94
#2007-06-06|1248.95
#2007-06-07|1273.74
#2007-06-08|1256.97
#2007-06-11|1238.56
#2007-06-12|1257.79
#2007-06-13|1263.96
#2007-06-14|1300.51
#2007-06-15|1322.50
#2007-06-18|1361.54
#2007-06-19|1367.90
#2007-06-20|1317.29
#2007-06-21|1334.63
#2007-06-22|1318.34
#2007-06-25|1301.78
#2007-06-26|1291.87
#2007-06-27|1270.61
#2007-06-28|1307.45
#2007-06-29|1313.39
#2007-07-02|1342.50
#2007-07-03|1378.17
#2007-07-04| .
#2007-07-05|1401.17
#2007-07-06|1420.54
#2007-07-09|1424.69
#2007-07-10|1428.41
#2007-07-11|1441.94
#2007-07-12|1468.84
#2007-07-13|1502.44
#2007-07-16|1498.64
#2007-07-17|1498.96
#2007-07-18|1503.90
#2007-07-19|1517.92
#2007-07-20|1556.04
#2007-07-23|1569.67
#2007-07-24|1553.23
#2007-07-25|1582.69
#2007-07-26|1561.70
#2007-07-27|1500.63
#2007-07-30|1502.31
#2007-07-31|1544.43
#2007-08-01|1476.54
#2007-08-02|1477.44
#2007-08-03|1504.23
#2007-08-06|1489.46
#2007-08-07|1505.91
#2007-08-08|1527.28
#2007-08-09|1527.49
#2007-08-10|1454.35
#2007-08-13|1445.60
#2007-08-14|1392.73
#2007-08-15|1392.66
#2007-08-16|1225.77
#2007-08-17|1186.28
#2007-08-20|1292.79
#2007-08-21|1296.93
#2007-08-22|1333.65
#2007-08-23|1368.16
#2007-08-24|1367.77
#2007-08-27|1378.15
#2007-08-28|1396.43
#2007-08-29|1401.32
#2007-08-30|1413.44
#2007-08-31|1443.53
#2007-09-03| .
#2007-09-04|1427.78
#2007-09-05|1416.45
#2007-09-06|1439.38
#2007-09-07|1425.92
#2007-09-10|1383.50
#2007-09-11|1399.40
#2007-09-12|1373.04
#2007-09-13|1396.61
#2007-09-14|1421.95
#2007-09-17|1422.81
#2007-09-18|1395.35
#2007-09-19|1449.93
#2007-09-20|1449.58
#2007-09-21|1476.85
#2007-09-24|1476.85
#2007-09-25|1476.93
#2007-09-26|1476.85
#2007-09-27|1496.66
#2007-09-28|1504.30
#2007-10-01|1522.72
#2007-10-02|1530.00
#2007-10-03|1530.00
#2007-10-04|1530.38
#2007-10-05|1518.19
#2007-10-08|1517.56
#2007-10-09|1504.97
#2007-10-10|1520.66
#2007-10-11|1524.28
#2007-10-12|1488.72
#2007-10-15|1499.77
#2007-10-16|1468.31
#2007-10-17|1446.95
#2007-10-18|1472.11
#2007-10-19|1451.90
#2007-10-22|1407.95
#2007-10-23|1435.96
#2007-10-24|1419.44
#2007-10-25|1440.14
#2007-10-26|1475.73
#2007-10-29|1499.51
#2007-10-30|1505.88
#2007-10-31|1535.51
#2007-11-01|1533.16
#2007-11-02|1511.53
#2007-11-05|1509.52
#2007-11-06|1526.91
#2007-11-07|1505.73
#2007-11-08|1470.42
#2007-11-09|1474.50
#2007-11-12|1415.41
#2007-11-13|1411.37
#2007-11-14|1437.83
#2007-11-15|1413.31
#2007-11-16|1404.95
#2007-11-19|1390.70
#2007-11-20|1375.51
#2007-11-21|1322.76
#2007-11-22| .
#2007-11-23|1260.58
#2007-11-26|1310.63
#2007-11-27|1315.07
#2007-11-28|1301.04
#2007-11-29|1330.54
#2007-11-30|1370.54
#2007-12-03|1361.74
#2007-12-04|1365.83
#2007-12-05|1373.99
#2007-12-06|1378.63
#2007-12-07|1366.55
#2007-12-10|1338.94
#2007-12-11|1340.65
#2007-12-12|1339.39
#2007-12-13|1342.06
#2007-12-14|1332.01
#2007-12-17|1292.15
#2007-12-18|1301.65
#2007-12-19|1301.58
#2007-12-20|1282.07
#2007-12-21|1291.30
#2007-12-24|1306.84
#2007-12-25| .
#2007-12-26|1304.87
#2007-12-27|1327.39
#2007-12-28|1348.63
#2007-12-31|1348.63
#2008-01-01| .
#2008-01-02|1329.66
#2008-01-03|1334.55
#2008-01-04|1342.16
#2008-01-07|1322.54
#2008-01-08|1321.32
#2008-01-09|1329.32
#2008-01-10|1325.95
#2008-01-11|1296.54
#2008-01-14|1275.30
#2008-01-15|1256.58
#2008-01-16|1216.06
#2008-01-17|1219.28
#2008-01-18|1239.59
#2008-01-21| .
#2008-01-22|1124.62
#2008-01-23|1130.55
#2008-01-24|1168.83
#2008-01-25|1197.84
#2008-01-28|1150.45
#2008-01-29|1154.66
#2008-01-30|1113.85
#2008-01-31|1133.59
#2008-02-01|1139.79
#2008-02-04|1173.31
#2008-02-05|1181.12
#2008-02-06|1181.12
#2008-02-07|1181.12
#2008-02-08|1181.12
#2008-02-11|1152.94
#2008-02-12|1161.75
#2008-02-13|1164.44
#2008-02-14|1197.41
#2008-02-15|1199.61
#2008-02-18| .
#2008-02-19|1221.49
#2008-02-20|1199.44
#2008-02-21|1205.22
#2008-02-22|1194.23
#2008-02-25|1209.24
#2008-02-26|1209.25
#2008-02-27|1219.07
#2008-02-28|1238.30
#2008-02-29|1229.05
#2008-03-03|1195.78
#2008-03-04|1201.80
#2008-03-05|1198.53
#2008-03-06|1210.44
#2008-03-07|1185.20
#2008-03-10|1135.25
#2008-03-11|1137.76
#2008-03-12|1143.99
#2008-03-13|1111.11
#2008-03-14|1086.34
#2008-03-17|1026.34
#2008-03-18|1043.17
#2008-03-19|1058.93
#2008-03-20|1054.56
#2008-03-21| .
#2008-03-24|1089.87
#2008-03-25|1115.07
#2008-03-26|1098.38
#2008-03-27|1097.06
#2008-03-28|1107.72
#2008-03-31|1113.57
#2008-04-01|1112.69
#2008-04-02|1132.98
#2008-04-03|1139.95
#2008-04-04|1147.93
#2008-04-07|1158.42
#2008-04-08|1149.84
#2008-04-09|1149.84
#2008-04-10|1155.54
#2008-04-11|1159.98
#2008-04-14|1135.19
#2008-04-15|1135.47
#2008-04-16|1144.83
#2008-04-17|1139.26
#2008-04-18|1133.53
#2008-04-21|1153.12
#2008-04-22|1146.47
#2008-04-23|1176.06
#2008-04-24|1166.91
#2008-04-25|1176.91
#2008-04-28|1166.48
#2008-04-29|1156.75
#2008-04-30|1164.59
#2008-05-01|1164.59
#2008-05-02|1169.87
#2008-05-05|1169.87
#2008-05-06|1170.83
#2008-05-07|1158.54
#2008-05-08|1143.65
#2008-05-09|1144.77
#2008-05-12|1144.77
#2008-05-13|1152.88
#2008-05-14|1144.54
#2008-05-15|1156.02
#2008-05-16|1160.63
#2008-05-19|1157.18
#2008-05-20|1155.19
#2008-05-21|1146.64
#2008-05-22|1147.51
#2008-05-23|1145.72
#2008-05-26| .
#2008-05-27|1152.23
#2008-05-28|1153.05
#2008-05-29|1173.76
#2008-05-30|1174.21
#2008-06-02|1183.61
#2008-06-03|1181.56
#2008-06-04|1191.50
#2008-06-05|1185.03
#2008-06-06|1185.03
#2008-06-09|1167.56
#2008-06-10|1154.60
#2008-06-11|1164.05
#2008-06-12|1147.96
#2008-06-13|1139.30
#2008-06-16|1149.65
#2008-06-17|1159.25
#2008-06-18|1169.90
#2008-06-19|1158.76
#2008-06-20|1153.39
#2008-06-23|1130.77
#2008-06-24|1137.64
#2008-06-25|1141.57
#2008-06-26|1134.37
#2008-06-27|1112.75
#2008-06-30|1100.14
#2008-07-01|1071.80
#2008-07-02|1032.87
#2008-07-03|1005.83
#2008-07-04| .
#2008-07-07| 995.88
#2008-07-08| 967.96
#2008-07-09| 992.06
#2008-07-10|1017.16
#2008-07-11|1040.43
#2008-07-14|1030.93
#2008-07-15| 989.42
#2008-07-16| 988.19
#2008-07-17| 998.53
#2008-07-18| 987.91
#2008-07-21|1012.27
#2008-07-22|1009.66
#2008-07-23|1033.08
#2008-07-24|1052.89
#2008-07-25|1039.21
#2008-07-28|1049.01
#2008-07-29|1025.92
#2008-07-30|1026.73
#2008-07-31|1034.25
#2008-08-01|1018.12
#2008-08-04| 992.30
#2008-08-05| 980.18
#2008-08-06|1001.70
#2008-08-07| 998.95
#2008-08-08| 996.18
#2008-08-11| 996.82
#2008-08-12| 985.03
#2008-08-13| 977.72
#2008-08-14| 983.39
#2008-08-15| 983.39
#2008-08-18| 969.63
#2008-08-19| 956.00
#2008-08-20| 954.29
#2008-08-21| 929.79
#2008-08-22| 910.57
#2008-08-25| 892.31
#2008-08-26| 879.13
#2008-08-27| 887.77
#2008-08-28| 878.75
#2008-08-29| 876.38
#2008-09-01| .
#2008-09-02| 772.07
#2008-09-03| 776.18
#2008-09-04| 796.67
#2008-09-05| 798.53
#2008-09-08| 855.70
#2008-09-09| 826.86
#2008-09-10| 843.30
#2008-09-11| 830.50
#2008-09-12| 852.31
#2008-09-15| 852.31
#2008-09-16| 756.84
#2008-09-17| 807.67
#2008-09-18| 764.16
#2008-09-19| 795.48
#2008-09-22| 786.44
#2008-09-23| 791.73
#2008-09-24| 795.76
#2008-09-25| 795.40
#2008-09-26| 785.28
#2008-09-29| 759.22
#2008-09-30| 743.66
#2008-10-01| 753.19
#2008-10-02| 719.12
#2008-10-03| 719.12
#2008-10-06| 655.22
#2008-10-07| 621.71
#2008-10-08| 541.27
#2008-10-09| 550.42
#2008-10-10| 554.28
#2008-10-13| 619.42
#2008-10-14| 675.82
#2008-10-15| 649.46
#2008-10-16| 529.83
#2008-10-17| 540.23
#2008-10-20| 551.92
#2008-10-21| 539.73
#2008-10-22| 491.56
#2008-10-23| 431.74
#2008-10-24| 379.11
#2008-10-27| 347.69
#2008-10-28| 363.78
#2008-10-29| 356.86
#2008-10-30| 458.17
#2008-10-31| 472.71
#2008-11-03| 507.07
#2008-11-04| 519.14
#2008-11-05| 545.21
#2008-11-06| 469.69
#2008-11-07| 498.39
#2008-11-10| 507.91
#2008-11-11| 497.07
#2008-11-12| 482.40
#2008-11-13| 452.28
#2008-11-14| 456.57
#2008-11-17| 453.69
#2008-11-18| 427.13
#2008-11-19| 417.64
#2008-11-20| 372.07
#2008-11-21| 394.29
#2008-11-24| 378.63
#2008-11-25| 385.02
#2008-11-26| 406.86
#2008-11-27| .
#2008-11-28| 431.90
#2008-12-01| 435.20
#2008-12-02| 411.96
#2008-12-03| 412.54
#2008-12-04| 403.85
#2008-12-05| 411.14
#2008-12-08| 445.57
#2008-12-09| 447.45
#2008-12-10| 477.26
#2008-12-11| 491.50
#2008-12-12| 472.71
#2008-12-15| 503.17
#2008-12-16| 517.38
#2008-12-17| 524.52
#2008-12-18| 547.77
#2008-12-19| 546.22
#2008-12-22| 543.16
#2008-12-23| 522.32
#2008-12-24| 528.51
#2008-12-25| .
#2008-12-26| 528.29
#2008-12-29| 547.29
#2008-12-30| 558.93
#2008-12-31| 558.93
#2009-01-01| .
#2009-01-02| 536.10
#2009-01-05| 535.95
#2009-01-06| 544.03
#2009-01-07| 567.67
#2009-01-08| 547.55
#2009-01-09| 540.53
#2009-01-12| 520.88
#2009-01-13| 528.93
#2009-01-14| 542.45
#2009-01-15| 492.38
#2009-01-16| 524.02
#2009-01-19| .
#2009-01-20| 519.01
#2009-01-21| 511.58
#2009-01-22| 518.98
#2009-01-23| 505.34
#2009-01-26| 505.34
#2009-01-27| 505.34
#2009-01-28| 526.66
#2009-01-29| 528.87
#2009-01-30| 531.91
#2009-02-02| 525.11
#2009-02-03| 532.82
#2009-02-04| 546.04
#2009-02-05| 531.06
#2009-02-06| 540.50
#2009-02-09| 540.56
#2009-02-10| 544.47
#2009-02-11| 544.75
#2009-02-12| 541.81
#2009-02-13| 552.73
#2009-02-16| .
#2009-02-17| 510.89
#2009-02-18| 516.55
#2009-02-19| 502.13
#2009-02-20| 475.28
#2009-02-23| 494.66
#2009-02-24| 478.42
#2009-02-25| 468.64
#2009-02-26| 461.46
#2009-02-27| 461.24
#2009-03-02| 429.79
#2009-03-03| 436.21
#2009-03-04| 455.24
#2009-03-05| 447.28
#2009-03-06| 455.90
#2009-03-09| 469.88
#2009-03-10| 486.06
#2009-03-11| 511.96
#2009-03-12| 502.93
#2009-03-13| 511.15
#2009-03-16| 523.57
#2009-03-17| 551.20
#2009-03-18| 550.94
#2009-03-19| 558.24
#2009-03-20| 560.80
#2009-03-23| 582.55
#2009-03-24| 591.32
#2009-03-25| 609.44
#2009-03-26| 634.33
#2009-03-27| 615.93
#2009-03-30| 584.02
#2009-03-31| 599.71
#2009-04-01| 616.52
#2009-04-02| 657.56
#2009-04-03| 656.00
#2009-04-06| 684.43
#2009-04-07| 690.39
#2009-04-08| 671.47
#2009-04-09| 727.30
#2009-04-10| .
#2009-04-13| 747.83
#2009-04-14| 752.10
#2009-04-15| 733.49
#2009-04-16| 739.22
#2009-04-17| 722.66
#2009-04-20| 729.72
#2009-04-21| 731.76
#2009-04-22| 744.68
#2009-04-23| 756.04
#2009-04-24| 746.25
#2009-04-27| 739.60
#2009-04-28| 700.03
#2009-04-29| 738.92
#2009-04-30| 787.14
#2009-05-01| 787.14
#2009-05-04| 803.71
#2009-05-05| 803.71
#2009-05-06| 801.84
#2009-05-07| 817.37
#2009-05-08| 836.25
#2009-05-11| 840.32
#2009-05-12| 830.83
#2009-05-13| 839.11
#2009-05-14| 816.34
#2009-05-15| 826.31
#2009-05-18| 822.83
#2009-05-19| 850.60
#2009-05-20| 853.42
#2009-05-21| 847.00
#2009-05-22| 843.90
#2009-05-25| .
#2009-05-26| 823.79
#2009-05-27| 805.47
#2009-05-28| 816.41
#2009-05-29| 820.33
#2009-06-01| 849.13
#2009-06-02| 842.36
#2009-06-03| 852.91
#2009-06-04| 815.54
#2009-06-05| 827.87
#2009-06-08| 817.20
#2009-06-09| 790.49
#2009-06-10| 813.90
#2009-06-11| 813.68
#2009-06-12| 820.32
#2009-06-15| 806.00
#2009-06-16| 805.91
#2009-06-17| 797.80
#2009-06-18| 789.98
#2009-06-19| 790.62
#2009-06-22| 790.25
#2009-06-23| 754.18
#2009-06-24| 756.33
#2009-06-25| 771.17
#2009-06-26| 769.16
#2009-06-29| 756.47
#2009-06-30| 761.48
#2009-07-01| 772.71
#2009-07-02| 772.38
#2009-07-03| .
#2009-07-06| 781.76
#2009-07-07| 780.89
#2009-07-08| 773.70
#2009-07-09| 768.55
#2009-07-10| 760.77
#2009-07-13| 712.69
#2009-07-14| 721.62
#2009-07-15| 748.19
#2009-07-16| 750.65
#2009-07-17| 763.98
#2009-07-20| 791.28
#2009-07-21| 792.94
#2009-07-22| 795.32
#2009-07-23| 799.49
#2009-07-24| 800.92
#2009-07-27| 812.70
#2009-07-28| 815.37
#2009-07-29| 811.40
#2009-07-30| 816.20
#2009-07-31| 830.08
#2009-08-03| 848.70
#2009-08-04| 846.52
#2009-08-05| 837.87
#2009-08-06| 843.14
#2009-08-07| 851.31
#2009-08-10| 854.36
#2009-08-11| 853.11
#2009-08-12| 851.92
#2009-08-13| 859.65
#2009-08-14| 861.13
#2009-08-17| 820.57
#2009-08-18| 817.57
#2009-08-19| 803.50
#2009-08-20| 828.86
#2009-08-21| 828.33
#2009-08-24| 848.14
#2009-08-25| 834.71
#2009-08-26| 848.89
#2009-08-27| 834.79
#2009-08-28| 840.84
#2009-08-31| 827.67
#2009-09-01| 846.10
#2009-09-02| 834.01
#2009-09-03| 832.27
#2009-09-04| 837.22
#2009-09-07| .
#2009-09-08| 843.04
#2009-09-09| 833.08
#2009-09-10| 855.47
#2009-09-11| 864.02
#2009-09-14| 855.51
#2009-09-15| 868.42
#2009-09-16| 875.59
#2009-09-17| 881.99
#2009-09-18| 895.75
#2009-09-21| 894.76
#2009-09-22| 898.19
#2009-09-23| 893.94
#2009-09-24| 886.47
#2009-09-25| 897.39
#2009-09-28| 882.77
#2009-09-29| 896.08
#2009-09-30| 885.62
#2009-10-01| 877.64
#2009-10-02| 877.64
#2009-10-05| 870.86
#2009-10-06| 868.31
#2009-10-07| 871.82
#2009-10-08| 885.08
#2009-10-09| 898.50
#2009-10-12| 898.49
#2009-10-13| 888.61
#2009-10-14| 900.69
#2009-10-15| 909.80
#2009-10-16| 901.51
#2009-10-19| 897.87
#2009-10-20| 906.32
#2009-10-21| 893.68
#2009-10-22| 875.32
#2009-10-23| 882.22
#2009-10-26| 888.04
#2009-10-27| 875.97
#2009-10-28| 844.58
#2009-10-29| 828.72
#2009-10-30| 841.93
#2009-11-02| 828.21
#2009-11-03| 826.20
#2009-11-04| 839.34
#2009-11-05| 823.98
#2009-11-06| 836.83
#2009-11-09| 842.55
#2009-11-10| 840.09
#2009-11-11| 848.95
#2009-11-12| 846.50
#2009-11-13| 841.24
#2009-11-16| 842.48
#2009-11-17| 835.86
#2009-11-18| 840.76
#2009-11-19| 841.59
#2009-11-20| 847.09
#2009-11-23| 847.72
#2009-11-24| 841.19
#2009-11-25| 848.73
#2009-11-26| .
#2009-11-27| 788.09
#2009-11-30| 817.00
#2009-12-01| 822.04
#2009-12-02| 836.25
#2009-12-03| 845.71
#2009-12-04| 854.21
#2009-12-07| 860.62
#2009-12-08| 859.74
#2009-12-09| 858.74
#2009-12-10| 858.59
#2009-12-11| 876.50
#2009-12-14| 892.71
#2009-12-15| 891.99
#2009-12-16| 891.17
#2009-12-17| 882.26
#2009-12-18| 886.59
#2009-12-21| 880.92
#2009-12-22| 879.85
#2009-12-23| 872.33
#2009-12-24| 887.46
#2009-12-25| .
#2009-12-28| 887.20
#2009-12-29| 890.22
#2009-12-30| 902.01
#2009-12-31| 902.01
#2010-01-01| .
#2010-01-04| 918.75
#2010-01-05| 927.94
#2010-01-06| 942.43
#2010-01-07| 942.51
#2010-01-08| 953.63
#2010-01-11| 963.58
#2010-01-12| 953.99
#2010-01-13| 938.91
#2010-01-14| 953.06
#2010-01-15| 967.96
#2010-01-18| .
#2010-01-19| 958.58
#2010-01-20| 941.24
#2010-01-21| 943.45
#2010-01-22| 916.09
#2010-01-25| 900.73
#2010-01-26| 871.44
#2010-01-27| 867.31
#2010-01-28| 880.30
#2010-01-29| 845.11
#2010-02-01| 841.07
#2010-02-02| 848.23
#2010-02-03| 869.32
#2010-02-04| 866.94
#2010-02-05| 825.52
#2010-02-08| 808.96
#2010-02-09| 821.36
#2010-02-10| 824.15
#2010-02-11| 840.41
#2010-02-12| 846.92
#2010-02-15| .
#2010-02-16| 853.22
#2010-02-17| 867.46
#2010-02-18| 859.53
#2010-02-19| 837.93
#2010-02-22| 864.75
#2010-02-23| 867.32
#2010-02-24| 863.68
#2010-02-25| 844.18
#2010-02-26| 851.48
#2010-03-01| 851.48
#2010-03-02| 860.88
#2010-03-03| 868.25
#2010-03-04| 866.46
#2010-03-05| 880.33
#2010-03-08| 898.32
#2010-03-09| 897.60
#2010-03-10| 901.05
#2010-03-11| 899.46
#2010-03-12| 908.55
#2010-03-15| 900.79
#2010-03-16| 904.12
#2010-03-17| 916.09
#2010-03-18| 914.45
#2010-03-19| 918.76
#2010-03-22| 911.86
#2010-03-23| 909.60
#2010-03-24| 905.44
#2010-03-25| 901.76
#2010-03-26| 911.82
#2010-03-29| 906.40
#2010-03-30| 916.66
#2010-03-31| 915.61
#2010-04-01| 923.83
#2010-04-02| .
#2010-04-05| 902.51
#2010-04-06| 908.17
#2010-04-07| 916.87
#2010-04-08| 920.50
#2010-04-09| 923.33
#2010-04-12| 923.82
#2010-04-13| 911.70
#2010-04-14| 929.92
#2010-04-15| 936.72
#2010-04-16| 933.07
#2010-04-19| 912.38
#2010-04-20| 925.87
#2010-04-21| 945.55
#2010-04-22| 942.27
#2010-04-23| 939.43
#2010-04-26| 946.86
#2010-04-27| 943.02
#2010-04-28| 928.21
#2010-04-29| 929.37
#2010-04-30| 942.22
#2010-05-03| 928.05
#2010-05-04| 928.52
#2010-05-05| 928.52
#2010-05-06| 892.96
#2010-05-07| 864.54
#2010-05-10| 905.66
#2010-05-11| 903.00
#2010-05-12| 896.96
#2010-05-13| 928.76
#2010-05-14| 934.60
#2010-05-17| 894.29
#2010-05-18| 894.71
#2010-05-19| 875.33
#2010-05-20| 827.94
#2010-05-21| 827.94
#2010-05-24| 809.11
#2010-05-25| 752.38
#2010-05-26| 770.31
#2010-05-27| 804.94
#2010-05-28| 826.85
#2010-05-31| .
#2010-06-01| 826.65
#2010-06-02| 826.65
#2010-06-03| 852.71
#2010-06-04| 842.31
#2010-06-07| 807.86
#2010-06-08| 821.07
#2010-06-09| 809.47
#2010-06-10| 816.37
#2010-06-11| 822.27
#2010-06-14| 846.06
#2010-06-15| 846.72
#2010-06-16| 862.26
#2010-06-17| 861.51
#2010-06-18| 871.51
#2010-06-21| 907.14
#2010-06-22| 895.78
#2010-06-23| 891.18
#2010-06-24| 902.84
#2010-06-25| 879.72
#2010-06-28| 897.14
#2010-06-29| 865.46
#2010-06-30| 870.48
#2010-07-01| 868.23
#2010-07-02| 858.38
#2010-07-05| .
#2010-07-06| 863.61
#2010-07-07| 863.06
#2010-07-08| 877.62
#2010-07-09| 890.34
#2010-07-12| 892.02
#2010-07-13| 885.57
#2010-07-14| 907.93
#2010-07-15| 910.50
#2010-07-16| 905.45
#2010-07-19| 896.65
#2010-07-20| 903.55
#2010-07-21| 897.47
#2010-07-22| 882.88
#2010-07-23| 890.61
#2010-07-26| 904.05
#2010-07-27| 906.99
#2010-07-28| 903.58
#2010-07-29| 897.63
#2010-07-30| 897.32
#2010-08-02| 911.59
#2010-08-03| 909.71
#2010-08-04| 914.38
#2010-08-05| 914.99
#2010-08-06| 922.38
#2010-08-09| 929.21
#2010-08-10| 915.79
#2010-08-11| 889.38
#2010-08-12| 875.31
#2010-08-13| 891.53
#2010-08-16| 885.88
#2010-08-17| 901.80
#2010-08-18| 908.20
#2010-08-19| 911.42
#2010-08-20| 905.10
#2010-08-23| 901.93
#2010-08-24| 889.08
#2010-08-25| 874.05
#2010-08-26| 870.07
#2010-08-27| 864.62
#2010-08-30| 881.00
#2010-08-31| 876.90
#2010-09-01| 901.81
#2010-09-02| 913.17
#2010-09-03| 926.86
#2010-09-06| .
#2010-09-07| 923.02
#2010-09-08| 925.22
#2010-09-09| 939.47
#2010-09-10| 952.49
#2010-09-13| 964.12
#2010-09-14| 955.21
#2010-09-15| 960.86
#2010-09-16| 955.61
#2010-09-17| 965.64
#2010-09-20| 964.96
#2010-09-21| 964.96
#2010-09-22| 964.96
#2010-09-23| 964.96
#2010-09-24| 979.26
#2010-09-27| 994.79
#2010-09-28| 999.14
#2010-09-29|1007.78
#2010-09-30|1023.25
#2010-10-01|1035.96
#2010-10-04|1039.46
#2010-10-05|1033.51
#2010-10-06|1056.64
#2010-10-07|1061.52
#2010-10-08|1057.89
#2010-10-11|1059.36
#2010-10-12|1037.84
#2010-10-13|1066.71
#2010-10-14|1090.65
#2010-10-15|1098.16
#2010-10-18|1095.61
#2010-10-19|1075.19
#2010-10-20|1088.16
#2010-10-21|1085.32
#2010-10-22|1095.27
#2010-10-25|1111.95
#2010-10-26|1115.08
#2010-10-27|1103.01
#2010-10-28|1102.58
#2010-10-29|1094.19
#2010-11-01|1109.50
#2010-11-02|1106.84
#2010-11-03|1117.77
#2010-11-04|1120.47
#2010-11-05|1106.29
#2010-11-08|1102.06
#2010-11-09|1104.10
#2010-11-10|1112.11
#2010-11-11|1098.86
#2010-11-12|1051.39
#2010-11-15|1035.99
#2010-11-16|1029.42
#2010-11-17|1022.78
#2010-11-18|1049.06
#2010-11-19|1053.26
#2010-11-22|1058.01
#2010-11-23|1034.65
#2010-11-24|1017.69
#2010-11-25| .
#2010-11-26| 982.40
#2010-11-29| 986.80
#2010-11-30| 995.40
#2010-12-01|1010.81
#2010-12-02|1019.70
#2010-12-03|1016.75
#2010-12-06|1017.35
#2010-12-07|1020.22
#2010-12-08|1003.27
#2010-12-09|1022.61
#2010-12-10|1021.72
#2010-12-13|1026.85
#2010-12-14|1034.94
#2010-12-15|1027.66
#2010-12-16|1024.07
#2010-12-17|1025.34
#2010-12-20|1009.79
#2010-12-21|1018.08
#2010-12-22|1015.63
#2010-12-23|1016.25
#2010-12-24| .
#2010-12-27|1004.64
#2010-12-28|1007.87
#2010-12-29|1026.11
#2010-12-30|1046.21
#2010-12-31|1046.21
#2011-01-03|1063.91
#2011-01-04|1077.48
#2011-01-05|1078.01
#2011-01-06|1088.68
#2011-01-07|1093.55
#2011-01-10|1096.98
#2011-01-11|1096.95
#2011-01-12|1108.45
#2011-01-13|1111.92
#2011-01-14|1119.53
#2011-01-17| .
#2011-01-18|1106.52
#2011-01-19|1117.81
#2011-01-20|1109.08
#2011-01-21|1090.20
#2011-01-24|1092.67
#2011-01-25|1092.37
#2011-01-26|1102.82
#2011-01-27|1108.74
#2011-01-28|1103.91
#2011-01-31|1083.73
#2011-02-01|1087.05
#2011-02-02|1087.05
#2011-02-03|1087.05
#2011-02-04|1087.05
#2011-02-07|1105.05
#2011-02-08|1104.84
#2011-02-09|1090.54
#2011-02-10|1076.07
#2011-02-11|1051.36
#2011-02-14|1058.76
#2011-02-15|1061.93
#2011-02-16|1054.03
#2011-02-17|1037.92
#2011-02-18|1060.93
#2011-02-21| .
#2011-02-22|1020.87
#2011-02-23|1017.27
#2011-02-24| 998.05
#2011-02-25|1015.24
#2011-02-28|1002.34
#2011-03-01|1002.34
#2011-03-02| 997.46
#2011-03-03|1025.73
#2011-03-04|1044.14
#2011-03-07|1033.32
#2011-03-08|1047.84
#2011-03-09|1051.51
#2011-03-10|1042.70
#2011-03-11|1031.49
#2011-03-14|1000.28
#2011-03-15| 970.34
#2011-03-16| 982.43
#2011-03-17| 973.52
#2011-03-18|1000.59
#2011-03-21|1025.56
#2011-03-22|1034.03
#2011-03-23|1034.77
#2011-03-24|1054.31
#2011-03-25|1061.93
#2011-03-28|1064.03
#2011-03-29|1073.95
#2011-03-30|1090.77
#2011-03-31|1108.85
#2011-04-01|1127.29
#2011-04-04|1132.97
#2011-04-05|1135.73
#2011-04-06|1134.73
#2011-04-07|1135.44
#2011-04-08|1142.30
#2011-04-11|1137.76
#2011-04-12|1109.74
#2011-04-13|1126.63
#2011-04-14|1137.67
#2011-04-15|1144.08
#2011-04-18|1133.61
#2011-04-19|1120.23
#2011-04-20|1145.93
#2011-04-21|1151.60
#2011-04-22| .
#2011-04-25|1154.82
#2011-04-26|1135.37
#2011-04-27|1145.65
#2011-04-28|1149.66
#2011-04-29|1143.39
#2011-05-02|1165.91
#2011-05-03|1152.04
#2011-05-04|1141.12
#2011-05-05|1141.12
#2011-05-06|1118.73
#2011-05-09|1110.85
#2011-05-10|1110.85
#2011-05-11|1123.38
#2011-05-12|1102.84
#2011-05-13|1102.71
#2011-05-16|1093.92
#2011-05-17|1088.70
#2011-05-18|1091.99
#2011-05-19|1072.15
#2011-05-20|1077.71
#2011-05-23|1035.32
#2011-05-24|1042.72
#2011-05-25|1020.37
#2011-05-26|1056.12
#2011-05-27|1066.19
#2011-05-30| .
#2011-05-31|1085.09
#2011-06-01|1089.48
#2011-06-02|1067.91
#2011-06-03|1067.76
#2011-06-06|1067.76
#2011-06-07|1060.47
#2011-06-08|1054.57
#2011-06-09|1057.59
#2011-06-10|1042.99
#2011-06-13|1023.08
#2011-06-14|1038.46
#2011-06-15|1048.27
#2011-06-16|1031.96
#2011-06-17|1041.92
#2011-06-20|1041.15
#2011-06-21|1054.01
#2011-06-22|1069.85
#2011-06-23|1067.01
#2011-06-24|1082.31
#2011-06-27|1073.55
#2011-06-28|1076.59
#2011-06-29|1092.35
#2011-06-30|1109.88
#2011-07-01|1119.99
#2011-07-04| .
#2011-07-05|1140.93
#2011-07-06|1146.64
#2011-07-07|1153.17
#2011-07-08|1159.67
#2011-07-11|1156.45
#2011-07-12|1128.21
#2011-07-13|1146.29
#2011-07-14|1154.29
#2011-07-15|1173.61
#2011-07-18|1183.89
#2011-07-19|1198.90
#2011-07-20|1212.79
#2011-07-21|1211.95
#2011-07-22|1231.27
#2011-07-25|1221.59
#2011-07-26|1241.70
#2011-07-27|1245.37
#2011-07-28|1244.51
#2011-07-29|1230.28
#2011-08-01|1253.11
#2011-08-02|1234.10
#2011-08-03|1201.98
#2011-08-04|1172.00
#2011-08-05|1115.91
#2011-08-08|1041.99
#2011-08-09| 985.54
#2011-08-10|1022.52
#2011-08-11|1048.09
#2011-08-12|1053.67
#2011-08-15|1053.67
#2011-08-16|1102.62
#2011-08-17|1119.51
#2011-08-18|1118.46
#2011-08-19|1040.52
#2011-08-22|1018.25
#2011-08-23|1044.84
#2011-08-24|1027.41
#2011-08-25|1015.80
#2011-08-26|1023.00
#2011-08-29|1052.05
#2011-08-30|1069.77
#2011-08-31|1089.60
#2011-09-01|1085.63
#2011-09-02|1086.08
#2011-09-05| .
#2011-09-06|1018.24
#2011-09-07|1050.00
#2011-09-08|1040.46
#2011-09-09|1027.34
#2011-09-12|1027.34
#2011-09-13|1027.34
#2011-09-14| 966.87
#2011-09-15| 964.20
#2011-09-16|1003.56
#2011-09-19| 969.55
#2011-09-20| 969.12
#2011-09-21| 979.72
#2011-09-22| 937.92
#2011-09-23| 894.18
#2011-09-26| 814.33
#2011-09-27| 869.02
#2011-09-28| 865.07
#2011-09-29| 877.20
#2011-09-30| 884.99
#2011-10-03| 884.99
#2011-10-04| 847.63
#2011-10-05| 823.60
#2011-10-06| 836.96
#2011-10-07| 867.17
#2011-10-10| 892.40
#2011-10-11| 908.66
#2011-10-12| 921.13
#2011-10-13| 942.10
#2011-10-14| 947.81
#2011-10-17| 986.18
#2011-10-18| 973.53
#2011-10-19| 992.16
#2011-10-20| 942.78
#2011-10-21| 965.02
#2011-10-24| 999.75
#2011-10-25| 999.36
#2011-10-26|1004.76
#2011-10-27|1026.16
#2011-10-28|1031.67
#2011-10-31|1022.47
#2011-11-01|1016.45
#2011-11-02|1005.88
#2011-11-03| 986.91
#2011-11-04|1032.58
#2011-11-07|1031.01
#2011-11-08|1024.28
#2011-11-09|1030.31
#2011-11-10| 974.86
#2011-11-11|1002.80
#2011-11-14|1025.13
#2011-11-15|1017.97
#2011-11-16| 988.54
#2011-11-17|1015.45
#2011-11-18| 999.06
#2011-11-21| 989.12
#2011-11-22| 993.14
#2011-11-23| 963.22
#2011-11-24| .
#2011-11-25| 931.56
#2011-11-28| 954.62
#2011-11-29| 975.88
#2011-11-30| 979.48
#2011-12-01|1008.01
#2011-12-02|1010.27
#2011-12-05|1021.17
#2011-12-06|1011.44
#2011-12-07|1025.06
#2011-12-08|1023.69
#2011-12-09|1001.00
#2011-12-12|1009.95
#2011-12-13| 995.46
#2011-12-14| 992.02
#2011-12-15| 965.77
#2011-12-16| 977.48
#2011-12-19| 919.23
#2011-12-20| 946.96
#2011-12-21| 977.91
#2011-12-22| 969.35
#2011-12-23| 979.44
#2011-12-26| .
#2011-12-27| 950.81
#2011-12-28| 963.73
#2011-12-29| 975.36
#2011-12-30| 975.36
#2012-01-02| .
#2012-01-03| 994.10
#2012-01-04| 998.91
#2012-01-05| 998.53
#2012-01-06| 981.44
#2012-01-09| 981.32
#2012-01-10| 997.95
#2012-01-11| 986.97
#2012-01-12| 991.35
#2012-01-13|1001.58
#2012-01-16| .
#2012-01-17|1001.32
#2012-01-18| 995.33
#2012-01-19|1004.48
#2012-01-20|1008.22
#2012-01-23|1008.22
#2012-01-24|1008.22
#2012-01-25|1012.55
#2012-01-26|1025.66
#2012-01-27|1023.14
#2012-01-30|1010.02
#2012-01-31|1022.58
#2012-02-01|1030.57
#2012-02-02|1048.24
#2012-02-03|1044.06
#2012-02-06|1032.17
#2012-02-07|1036.26
#2012-02-08|1045.45
#2012-02-09|1049.74
#2012-02-10|1047.14
#2012-02-13|1054.94
#2012-02-14|1052.34
#2012-02-15|1060.71
#2012-02-16|1037.65
#2012-02-17|1051.10
#2012-02-20| .
#2012-02-21|1049.36
#2012-02-22|1046.33
#2012-02-23|1034.27
#2012-02-24|1043.69
#2012-02-27|1029.24
#2012-02-28|1036.75
#2012-02-29|1047.38
#2012-03-01|1047.38
#2012-03-02|1054.95
#2012-03-05|1042.31
#2012-03-06|1029.96
#2012-03-07|1022.74
#2012-03-08|1037.74
#2012-03-09|1044.35
#2012-03-12|1029.55
#2012-03-13|1038.66
#2012-03-14|1034.91
#2012-03-15|1032.69
#2012-03-16|1039.49
#2012-03-19|1041.25
#2012-03-20|1031.86
#2012-03-21|1024.67
#2012-03-22|1013.74
#2012-03-23|1008.65
#2012-03-26| 993.24
#2012-03-27| 998.58
#2012-03-28| 995.33
#2012-03-29| 988.03
#2012-03-30| 996.55
#2012-04-02|1002.86
#2012-04-03| 997.77
#2012-04-04| 969.93
#2012-04-05| 972.38
#2012-04-06| .
#2012-04-09| 935.51
#2012-04-10| 936.56
#2012-04-11| 936.56
#2012-04-12| 941.51
#2012-04-13| 966.04
#2012-04-16| 960.71
#2012-04-17| 956.92
#2012-04-18| 962.32
#2012-04-19| 958.97
#2012-04-20| 950.72
#2012-04-23| 946.73
#2012-04-24| 935.80
#2012-04-25| 927.51
#2012-04-26| 923.83
#2012-04-27| 927.19
#2012-04-30| 934.34
#2012-05-01| 934.34
#2012-05-02| 942.61
#2012-05-03| 946.13
#2012-05-04| 948.69
#2012-05-07| 932.27
#2012-05-08| 946.43
#2012-05-09| 937.52
#2012-05-10| 938.31
#2012-05-11| 926.74
#2012-05-14| 911.95
#2012-05-15| 899.03
#2012-05-16| 866.07
#2012-05-17| 867.67
#2012-05-18| 828.74
#2012-05-21| 832.13
#2012-05-22| 856.43
#2012-05-23| 841.18
#2012-05-24| 837.91
#2012-05-25| 840.49
#2012-05-28| .
#2012-05-29| 856.13
#2012-05-30| 849.95
#2012-05-31| 852.74
#2012-06-01| 853.29
#2012-06-04| 818.44
#2012-06-05| 831.37
#2012-06-06| 831.37
#2012-06-07| 852.19
#2012-06-08| 845.47
#2012-06-11| 863.40
#2012-06-12| 858.69
#2012-06-13| 859.30
#2012-06-14| 869.64
#2012-06-15| 865.58
#2012-06-18| 884.44
#2012-06-19| 889.30
#2012-06-20| 900.92
#2012-06-21| 903.21
#2012-06-22| 893.01
#2012-06-25| 887.44
#2012-06-26| 889.71
#2012-06-27| 889.27
#2012-06-28| 892.10
#2012-06-29| 908.64
#2012-07-02| 908.69
#2012-07-03| 920.59
#2012-07-04| .
#2012-07-05| 929.71
#2012-07-06| 925.95
#2012-07-09| 919.61
#2012-07-10| 911.72
#2012-07-11| 914.88
#2012-07-12| 892.94
#2012-07-13| 895.28
#2012-07-16| 897.71
#2012-07-17| 894.68
#2012-07-18| 883.46
#2012-07-19| 897.49
#2012-07-20| 900.70
#2012-07-23| 879.19
#2012-07-24| 872.43
#2012-07-25| 850.90
#2012-07-26| 860.26
#2012-07-27| 878.67
#2012-07-30| 879.66
#2012-07-31| 892.47
#2012-08-01| 896.28
#2012-08-02| 889.53
#2012-08-03| 882.65
#2012-08-06| 897.64
#2012-08-07| 902.49
#2012-08-08| 906.74
#2012-08-09| 921.18
#2012-08-10| 918.40
#2012-08-13| 921.51
#2012-08-14| 929.04
#2012-08-15| 929.04
#2012-08-16| 932.57
#2012-08-17| 935.93
#2012-08-20| 941.34
#2012-08-21| 943.62
#2012-08-22| 940.29
#2012-08-23| 953.10
#2012-08-24| 947.10
#2012-08-27| 947.38
#2012-08-28| 952.33
#2012-08-29| 957.21
#2012-08-30| 954.77
#2012-08-31| 956.30
#2012-09-03| .
#2012-09-04| 956.95
#2012-09-05| 945.44
#2012-09-06| 950.77
#2012-09-07| 964.09
#2012-09-10| 964.28
#2012-09-11| 965.01
#2012-09-12| 975.22
#2012-09-13| 978.30
#2012-09-14| 996.54
#2012-09-17| 995.92
#2012-09-18|1001.29
#2012-09-19|1015.16
#2012-09-20|1007.11
#2012-09-21|1019.05
#2012-09-24|1020.36
#2012-09-25|1007.52
#2012-09-26| 999.81
#2012-09-27|1005.21
#2012-09-28|1018.04
#2012-10-01|1018.04
#2012-10-02|1018.44
#2012-10-03|1018.44
#2012-10-04|1016.20
#2012-10-05|1025.29
#2012-10-08|1023.31
#2012-10-09|1026.72
#2012-10-10|1007.75
#2012-10-11|1003.88
#2012-10-12|1019.99
#2012-10-15|1010.60
#2012-10-16|1018.88
#2012-10-17|1018.80
#2012-10-18| 999.95
#2012-10-19|1001.70
#2012-10-22|1007.59
#2012-10-23|1010.93
#2012-10-24|1017.81
#2012-10-25|1007.83
#2012-10-26| 989.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.61
#2012-11-01|1000.54
#2012-11-02|1005.65
#2012-11-05|1011.24
#2012-11-06|1019.23
#2012-11-07|1022.33
#2012-11-08|1014.80
#2012-11-09|1018.82
#2012-11-12|1024.33
#2012-11-13|1011.61
#2012-11-14|1003.02
#2012-11-15| 986.10
#2012-11-16| 969.19
#2012-11-19| 993.14
#2012-11-20|1002.01
#2012-11-21| 990.09
#2012-11-22| .
#2012-11-23| 992.38
#2012-11-26| 990.21
#2012-11-27| 986.33
#2012-11-28| 981.43
#2012-11-29| 995.13
#2012-11-30|1000.00
#2012-12-03| 996.31
#2012-12-04|1003.13
#2012-12-05|1000.19
#2012-12-06| 987.09
#2012-12-07| 989.03
#2012-12-10| 989.44
#2012-12-11| 984.92
#2012-12-12| 995.21
#2012-12-13|1009.18
#2012-12-14|1009.41
#2012-12-17|1002.21
#2012-12-18|1003.23
#2012-12-19|1003.23
#2012-12-20| 995.55
#2012-12-21| 997.88
#2012-12-24|1003.84
#2012-12-25|1003.84
#2012-12-26|1004.96
#2012-12-27|1017.47
#2012-12-28|1024.60
#2012-12-31|1024.60
#2013-01-01|1024.60
#2013-01-02|1038.88
#2013-01-03|1038.96
#2013-01-04|1047.02
#2013-01-07|1052.87
#2013-01-08|1054.27
#2013-01-09|1060.26
#2013-01-10|1067.65
#2013-01-11|1074.49
#2013-01-14|1075.11
#2013-01-15|1062.09
#2013-01-16|1053.40
#2013-01-17|1052.76
#2013-01-18|1065.96
#2013-01-21|1066.85
#2013-01-22|1067.01
#2013-01-23|1054.84
#2013-01-24|1044.44
#2013-01-25|1038.03
#2013-01-28|1017.80
#2013-01-29|1029.72
#2013-01-30|1028.26
#2013-01-31|1025.20
#2013-02-01|1012.64
#2013-02-04|1022.73
#2013-02-05|1010.33
#2013-02-06|1017.37
#2013-02-07|1013.63
#2013-02-08|1007.69
#2013-02-11|1007.69
#2013-02-12|1004.63
#2013-02-13|1017.09
#2013-02-14|1026.21
#2013-02-15|1031.61
#2013-02-18|1034.12
#2013-02-19|1042.24
#2013-02-20|1052.62
#2013-02-21|1039.22
#2013-02-22|1045.14
#2013-02-25|1040.54
#2013-02-26|1041.88
#2013-02-27|1053.33
#2013-02-28|1066.12
#2013-03-01|1066.12
#2013-03-04|1053.83
#2013-03-05|1069.06
#2013-03-06|1076.04
#2013-03-07|1065.74
#2013-03-08|1070.24
#2013-03-11|1067.51
#2013-03-12|1071.43
#2013-03-13|1073.58
#2013-03-14|1069.87
#2013-03-15|1071.21
#2013-03-18|1049.73
#2013-03-19|1062.38
#2013-03-20|1046.42
#2013-03-21|1044.33
#2013-03-22|1048.34
#2013-03-25|1060.36
#2013-03-26|1066.77
#2013-03-27|1058.73
#2013-03-28|1062.57
#2013-03-29|1068.07
#2013-04-01|1060.27
#2013-04-02|1052.23
#2013-04-03|1058.08
#2013-04-04|1048.65
#2013-04-05|1022.56
#2013-04-08| 990.84
#2013-04-09| 993.53
#2013-04-10|1010.84
#2013-04-11|1027.21
#2013-04-12|1029.95
#2013-04-15|1045.12
#2013-04-16|1054.13
#2013-04-17|1051.18
#2013-04-18|1040.09
#2013-04-19|1039.63
#2013-04-22|1051.12
#2013-04-23|1056.21
#2013-04-24|1074.05
#2013-04-25|1072.52
#2013-04-26|1081.30
#2013-04-29|1085.98
#2013-04-30|1094.34
#2013-05-01|1094.34
#2013-05-02|1082.01
#2013-05-03|1093.91
#2013-05-06|1096.77
#2013-05-07|1106.85
#2013-05-08|1115.79
#2013-05-09|1110.90
#2013-05-10|1080.86
#2013-05-13|1069.26
#2013-05-14|1075.55
#2013-05-15|1069.97
#2013-05-16|1073.07
#2013-05-17|1073.07
#2013-05-20|1069.66
#2013-05-21|1085.26
#2013-05-22|1084.16
#2013-05-23|1056.90
#2013-05-24|1060.89
#2013-05-27|1069.22
#2013-05-28|1078.46
#2013-05-29|1075.86
#2013-05-30|1073.46
#2013-05-31|1069.45
#2013-06-03|1053.93
#2013-06-04|1042.17
#2013-06-05|1026.94
#2013-06-06|1026.94
#2013-06-07|1017.69
#2013-06-10|1019.36
#2013-06-11|1016.30
#2013-06-12|1013.82
#2013-06-13|1006.72
#2013-06-14|1008.33
#2013-06-17| 994.93
#2013-06-18|1002.49
#2013-06-19| 998.19
#2013-06-20| 967.48
#2013-06-21| 950.77
#2013-06-24| 924.29
#2013-06-25| 894.70
#2013-06-26| 910.64
#2013-06-27| 938.94
#2013-06-28| 958.50
#2013-07-01| 973.92
#2013-07-02| 972.88
#2013-07-03| 951.72
#2013-07-04| 964.06
#2013-07-05| 963.50
#2013-07-08| 944.84
#2013-07-09| 961.04
#2013-07-10| 956.56
#2013-07-11| 986.94
#2013-07-12| 988.39
#2013-07-15| 993.69
#2013-07-16|1002.07
#2013-07-17|1006.33
#2013-07-18|1001.56
#2013-07-19|1008.59
#2013-07-22|1015.48
#2013-07-23|1019.61
#2013-07-24|1026.25
#2013-07-25|1018.58
#2013-07-26|1028.17
#2013-07-29|1019.15
#2013-07-30|1026.98
#2013-07-31|1027.29
#2013-08-01|1027.80
#2013-08-02|1027.97
#2013-08-05|1041.97
#2013-08-06|1036.39
#2013-08-07|1026.27
#2013-08-08|1033.78
#2013-08-09|1028.57
#2013-08-12|1024.06
#2013-08-13|1023.11
#2013-08-14|1021.52
#2013-08-15|1021.52
#2013-08-16|1024.31
#2013-08-19|1023.20
#2013-08-20| 997.44
#2013-08-21| 987.33
#2013-08-22| 960.26
#2013-08-23| 978.93
#2013-08-26| 988.49
#2013-08-27| 973.20
#2013-08-28| 968.91
#2013-08-29| 983.48
#2013-08-30| 984.31
#2013-09-02|1003.38
#2013-09-03|1013.85
#2013-09-04|1015.37
#2013-09-05|1017.96
#2013-09-06|1014.88
#2013-09-09|1022.67
#2013-09-10|1028.46
#2013-09-11|1040.61
#2013-09-12|1050.76
#2013-09-13|1045.85
#2013-09-16|1048.02
#2013-09-17|1050.73
#2013-09-18|1050.73
#2013-09-19|1050.73
#2013-09-20|1050.73
#2013-09-23|1060.87
#2013-09-24|1062.45
#2013-09-25|1057.01
#2013-09-26|1070.12
#2013-09-27|1078.47
#2013-09-30|1069.78
#2013-10-01|1064.52
#2013-10-02|1061.78
#2013-10-03|1061.78
#2013-10-04|1059.36
#2013-10-07|1049.31
#2013-10-08|1045.46
#2013-10-09|1045.46
#2013-10-10|1039.62
#2013-10-11|1051.33
#2013-10-14|1047.89
#2013-10-15|1055.68
#2013-10-16|1050.37
#2013-10-17|1045.14
#2013-10-18|1056.06
#2013-10-21|1059.99
#2013-10-22|1069.60
#2013-10-23|1066.73
#2013-10-24|1072.90
#2013-10-25|1069.86
#2013-10-28|1070.30
#2013-10-29|1069.38
#2013-10-30|1077.93
#2013-10-31|1071.28
#2013-11-01|1073.68
#2013-11-04|1064.06
#2013-11-05|1056.23
#2013-11-06|1051.27
#2013-11-07|1040.26
#2013-11-08|1030.44
#2013-11-11|1004.43
#2013-11-12|1014.14
#2013-11-13|1008.42
#2013-11-14|1017.45
#2013-11-15|1030.99
#2013-11-18|1033.15
#2013-11-19|1039.00
#2013-11-20|1034.73
#2013-11-21|1021.72
#2013-11-22|1032.31
#2013-11-25|1036.78
#2013-11-26|1037.34
#2013-11-27|1040.70
#2013-11-28|1046.71
#2013-11-29|1053.21
#2013-12-02|1047.90
#2013-12-03|1033.32
#2013-12-04|1029.70
#2013-12-05|1029.05
#2013-12-06|1018.91
#2013-12-09|1020.17
#2013-12-10|1021.58
#2013-12-11|1013.24
#2013-12-12|1014.15
#2013-12-13|1013.26
#2013-12-16|1004.06
#2013-12-17| 999.67
#2013-12-18|1003.16
#2013-12-19| 992.23
#2013-12-20| 996.70
#2013-12-23|1001.69
#2013-12-24|1007.10
#2013-12-25|1007.10
#2013-12-26|1005.93
#2013-12-27|1022.89
#2013-12-30|1031.13
#2013-12-31|1031.13
#2014-01-01|1031.13
#2014-01-02|1023.46
#2014-01-03|1016.81
#2014-01-06|1007.93
#2014-01-07|1013.66
#2014-01-08|1022.35
#2014-01-09|1028.76
#2014-01-10|1027.52
#2014-01-13|1033.94
#2014-01-14|1029.01
#2014-01-15|1030.18
#2014-01-16|1034.14
#2014-01-17|1035.37
#2014-01-20|1031.08
#2014-01-21|1032.38
#2014-01-22|1033.31
#2014-01-23|1022.20
#2014-01-24|1000.97
#2014-01-27| 980.34
#2014-01-28| 985.82
#2014-01-29|1008.27
#2014-01-30|1008.27
#2014-01-31|1008.53
#2014-02-03| 988.49
#2014-02-04| 977.78
#2014-02-05| 982.22
#2014-02-06| 986.17
#2014-02-07|1001.19
#2014-02-10|1008.60
#2014-02-11|1013.30
#2014-02-12|1025.43
#2014-02-13|1021.53
#2014-02-14|1027.34
#2014-02-17|1033.67
#2014-02-18|1034.01
#2014-02-19|1037.80
#2014-02-20|1029.39
#2014-02-21|1032.59
#2014-02-24|1026.55
#2014-02-25|1034.12
#2014-02-26|1043.60
#2014-02-27|1040.06
#2014-02-28|1043.79
#2014-03-03|1039.79
#2014-03-04|1038.26
#2014-03-05|1051.04
#2014-03-06|1065.14
#2014-03-07|1070.41
#2014-03-10|1058.27
#2014-03-11|1072.32
#2014-03-12|1050.79
#2014-03-13|1064.74
#2014-03-14|1053.80
#2014-03-17|1052.37
#2014-03-18|1057.89
#2014-03-19|1059.37
#2014-03-20|1049.04
#2014-03-21|1053.03
#2014-03-24|1057.42
#2014-03-25|1051.30
#2014-03-26|1062.56
#2014-03-27|1063.68
#2014-03-28|1071.48
#2014-03-31|1073.12
#2014-04-01|1087.98
#2014-04-02|1097.26
#2014-04-03|1089.01
#2014-04-04|1073.97
#2014-04-07|1058.89
#2014-04-08|1063.74
#2014-04-09|1076.47
#2014-04-10|1083.24
#2014-04-11|1086.59
#2014-04-14|1089.87
#2014-04-15|1087.40
#2014-04-16|1093.34
#2014-04-17|1090.10
#2014-04-18|1097.09
#2014-04-21|1093.71
#2014-04-22|1100.24
#2014-04-23|1090.33
#2014-04-24|1080.70
#2014-04-25|1067.48
#2014-04-28|1077.61
#2014-04-29|1086.99
#2014-04-30|1087.61
#2014-05-01|1087.61
#2014-05-02|1086.49
#2014-05-05|1086.49
#2014-05-06|1086.49
#2014-05-07|1079.11
#2014-05-08|1076.75
#2014-05-09|1081.13
#2014-05-12|1074.41
#2014-05-13|1087.67
#2014-05-14|1085.30
#2014-05-15|1086.74
#2014-05-16|1078.13
#2014-05-19|1070.45
#2014-05-20|1062.32
#2014-05-21|1066.69
#2014-05-22|1074.09
#2014-05-23|1079.13
#2014-05-26|1081.08
#2014-05-27|1081.51
#2014-05-28|1094.54
#2014-05-29|1089.74
#2014-05-30|1081.83
#2014-06-02|1067.91
#2014-06-03|1061.54
#2014-06-04|1061.54
#2014-06-05|1048.59
#2014-06-06|1048.59
#2014-06-09|1055.29
#2014-06-10|1065.26
#2014-06-11|1072.12
#2014-06-12|1073.47
#2014-06-13|1070.12
#2014-06-16|1066.22
#2014-06-17|1063.71
#2014-06-18|1063.75
#2014-06-19|1075.21
#2014-06-20|1074.55
#2014-06-23|1072.39
#2014-06-24|1072.55
#2014-06-25|1064.95
#2014-06-26|1076.93
#2014-06-27|1080.65
#2014-06-30|1091.66
#2014-07-01|1099.22
#2014-07-02|1113.14
#2014-07-03|1121.06
#2014-07-04|1123.36
#2014-07-07|1117.33
#2014-07-08|1117.48
#2014-07-09|1115.53
#2014-07-10|1117.34
#2014-07-11|1109.65
#2014-07-14|1115.41
#2014-07-15|1101.88
#2014-07-16|1090.47
#2014-07-17|1098.97
#2014-07-18|1096.48
#2014-07-21|1102.05
#2014-07-22|1114.40
#2014-07-23|1117.95
#2014-07-24|1107.77
#2014-07-25|1118.45
#2014-07-28|1109.34
#2014-07-29|1098.68
#2014-07-30|1102.56
#2014-07-31|1099.78
#2014-08-01|1098.85
#2014-08-04|1112.86
#2014-08-05|1110.65
#2014-08-06|1104.93
#2014-08-07|1101.17
#2014-08-08|1096.80
#2014-08-11|1103.69
#2014-08-12|1112.23
#2014-08-13|1122.57
#2014-08-14|1141.70
#2014-08-15|1141.70
#2014-08-18|1150.26
#2014-08-19|1156.33
#2014-08-20|1149.85
#2014-08-21|1145.29
#2014-08-22|1159.46
#2014-08-25|1160.72
#2014-08-26|1169.30
#2014-08-27|1172.32
#2014-08-28|1175.20
#2014-08-29|1170.44
#2014-09-01|1164.77
#2014-09-02|1162.96
#2014-09-03|1162.00
#2014-09-04|1161.78
#2014-09-05|1161.35
#2014-09-08|1161.35
#2014-09-09|1161.35
#2014-09-10|1161.35
#2014-09-11|1142.56
#2014-09-12|1134.66
#2014-09-15|1124.31
#2014-09-16|1138.39
#2014-09-17|1146.32
#2014-09-18|1136.14
#2014-09-19|1144.18
#2014-09-22|1143.30
#2014-09-23|1142.81
#2014-09-24|1151.63
#2014-09-25|1148.33
#2014-09-26|1143.62
#2014-09-29|1117.32
#2014-09-30|1122.95
#2014-10-01|1100.98
#2014-10-02|1108.96
#2014-10-03|1108.96
#2014-10-06|1098.68
#2014-10-07|1097.35
#2014-10-08|1093.80
#2014-10-09|1093.83
#2014-10-10|1081.13
#2014-10-13|1053.73
#2014-10-14|1068.47
#2014-10-15|1072.83
#2014-10-16|1070.91
#2014-10-17|1069.83
#2014-10-20|1082.45
#2014-10-21|1086.80
#2014-10-22|1104.17
#2014-10-23|1108.60
#2014-10-24|1095.18
#2014-10-27|1102.80
#2014-10-28|1104.65
#2014-10-29|1108.75
#2014-10-30|1094.48
#2014-10-31|1077.03
#2014-11-03|1070.53
#2014-11-04|1051.54
#2014-11-05|1049.00
#2014-11-06|1036.84
#2014-11-07|1036.32
#2014-11-10|1041.75
#2014-11-11|1044.05
#2014-11-12|1041.25
#2014-11-13|1043.62
#2014-11-14|1033.69
#2014-11-17|1026.53
#2014-11-18|1032.67
#2014-11-19|1033.08
#2014-11-20|1023.87
#2014-11-21|1025.53
#2014-11-24|1027.38
#2014-11-25|1035.24
#2014-11-26|1041.05
#2014-11-27|1042.43
#2014-11-28|1034.39
#2014-12-01|1023.96
#2014-12-02|1038.44
#2014-12-03|1039.38
#2014-12-04|1043.81
#2014-12-05|1045.49
#2014-12-08|1039.42
#2014-12-09|1040.39
#2014-12-10|1036.63
#2014-12-11|1030.23
#2014-12-12|1025.06
#2014-12-15|1036.47
#2014-12-16|1042.07
#2014-12-17|1040.69
#2014-12-18|1024.94
#2014-12-19|1034.90
#2014-12-22|1041.93
#2014-12-23|1033.52
#2014-12-24|1039.20
#2014-12-25|1039.20
#2014-12-26|1042.76
#2014-12-29|1047.89
#2014-12-30|1048.31
#2014-12-31|1048.31
#2015-01-01|1048.31
#2015-01-02|1054.73
#2015-01-05|1055.61
#2015-01-06|1059.19
#2015-01-07|1056.62
#2015-01-08|1060.55
#2015-01-09|1076.93
#2015-01-12|1090.16
#2015-01-13|1081.90
#2015-01-14|1089.23
#2015-01-15|1093.58
#2015-01-16|1093.34
#2015-01-19|1094.12
#2015-01-20|1087.22
#2015-01-21|1096.27
#2015-01-22|1088.99
#2015-01-23|1099.80
#2015-01-26|1101.70
#2015-01-27|1102.70
#2015-01-28|1112.36
#2015-01-29|1101.17
#2015-01-30|1108.89
#2015-02-02|1094.76
#2015-02-03|1107.23
#2015-02-04|1123.86
#2015-02-05|1121.73
#2015-02-06|1125.46
#2015-02-09|1110.18
#2015-02-10|1112.94
#2015-02-11|1118.48
#2015-02-12|1107.78
#2015-02-13|1129.99
#2015-02-16|1124.58
#2015-02-17|1129.76
#2015-02-18|1130.04
#2015-02-19|1130.19
#2015-02-20|1130.19
#2015-02-23|1131.78
#2015-02-24|1138.80
#2015-02-25|1147.93
#2015-02-26|1155.01
#2015-02-27|1160.86
#2015-03-02|1155.02
#2015-03-03|1163.52
#2015-03-04|1161.80
#2015-03-05|1160.83
#2015-03-06|1169.38
#2015-03-09|1144.93
#2015-03-10|1124.30
#2015-03-11|1115.01
#2015-03-12|1130.27
#2015-03-13|1141.99
#2015-03-16|1143.74
#2015-03-17|1154.71
#2015-03-18|1150.15
#2015-03-19|1177.76
#2015-03-20|1185.22
#2015-03-23|1193.87
#2015-03-24|1213.31
#2015-03-25|1224.09
#2015-03-26|1203.95
#2015-03-27|1209.19
#2015-03-30|1220.93
#2015-03-31|1222.73
#2015-04-01|1231.31
#2015-04-02|1246.18
#2015-04-03|1268.50
#2015-04-06|1276.23
#2015-04-07|1272.19
#2015-04-08|1275.91
#2015-04-09|1279.56
#2015-04-10|1292.00
#2015-04-13|1293.48
#2015-04-14|1294.99
#2015-04-15|1306.96
#2015-04-16|1326.90
#2015-04-17|1345.37
#2015-04-20|1353.61
#2015-04-21|1354.36
#2015-04-22|1353.66
#2015-04-23|1347.99
#2015-04-24|1337.50
#2015-04-27|1362.49
#2015-04-28|1364.04
#2015-04-29|1364.63
#2015-04-30|1349.51
#2015-05-01|1349.51
#2015-05-04|1328.83
#2015-05-05|1328.83
#2015-05-06|1303.82
#2015-05-07|1291.79
#2015-05-08|1308.96
#2015-05-11|1325.24
#2015-05-12|1312.44
#2015-05-13|1325.14
#2015-05-14|1346.22
#2015-05-15|1357.56
#2015-05-18|1362.60
#2015-05-19|1363.30
#2015-05-20|1367.76
#2015-05-21|1374.79
#2015-05-22|1382.61
#2015-05-25|1373.68
#2015-05-26|1364.14
#2015-05-27|1338.07
#2015-05-28|1348.27
#2015-05-29|1351.55
#2015-06-01|1352.96
#2015-06-02|1331.43
#2015-06-03|1329.65
#2015-06-04|1327.66
#2015-06-05|1333.49
#2015-06-08|1332.52
#2015-06-09|1345.26
#2015-06-10|1348.84
#2015-06-11|1356.15
#2015-06-12|1351.29
#2015-06-15|1338.86
#2015-06-16|1330.73
#2015-06-17|1340.17
#2015-06-18|1371.04
#2015-06-19|1380.19
#2015-06-22|1395.39
#2015-06-23|1394.34
#2015-06-24|1395.25
#2015-06-25|1416.82
#2015-06-26|1412.16
#2015-06-29|1370.48
#2015-06-30|1396.90
#2015-07-01|1422.30
#2015-07-02|1434.49
#2015-07-03|1445.78
#2015-07-06|1414.35
#2015-07-07|1359.26
#2015-07-08|1342.84
#2015-07-09|1355.62
#2015-07-10|1366.00
#2015-07-13|1394.28
#2015-07-14|1394.61
#2015-07-15|1401.88
#2015-07-16|1398.46
#2015-07-17|1394.73
#2015-07-20|1406.57
#2015-07-21|1398.54
#2015-07-22|1391.42
#2015-07-23|1378.08
#2015-07-24|1373.27
#2015-07-27|1330.83
#2015-07-28|1331.39
#2015-07-29|1306.84
#2015-07-30|1277.20
#2015-07-31|1290.01
#2015-08-03|1274.63
#2015-08-04|1303.79
#2015-08-05|1313.96
#2015-08-06|1335.88
#2015-08-07|1333.63
#2015-08-10|1329.81
#2015-08-11|1288.99
#2015-08-12|1251.24
#2015-08-13|1297.68
#2015-08-14|1297.68
#2015-08-17|1279.66
#2015-08-18|1254.12
#2015-08-19|1220.95
#2015-08-20|1196.15
#2015-08-21|1158.31
#2015-08-24|1131.11
#2015-08-25|1163.67
#2015-08-26|1215.88
#2015-08-27|1222.11
#2015-08-28|1252.86
#2015-08-31|1245.04
#2015-09-01|1232.24
#2015-09-02|1224.15
#2015-09-03|1210.34
#2015-09-04|1160.81
#2015-09-07|1153.55
#2015-09-08|1133.04
#2015-09-09|1187.48
#2015-09-10|1204.21
#2015-09-11|1219.10
#2015-09-14|1201.52
#2015-09-15|1207.83
#2015-09-16|1236.56
#2015-09-17|1242.30
#2015-09-18|1278.41
#2015-09-21|1252.99
#2015-09-22|1258.15
#2015-09-23|1217.44
#2015-09-24|1218.95
#2015-09-25|1219.14
#2015-09-28|1219.14
#2015-09-29|1219.14
#2015-09-30|1224.16
#2015-10-01|1245.19
#2015-10-02|1235.95
#2015-10-05|1254.39
#2015-10-06|1260.90
#2015-10-07|1251.18
#2015-10-08|1253.98
#2015-10-09|1253.98
#2015-10-12|1279.90
#2015-10-13|1267.68
#2015-10-14|1257.21
#2015-10-15|1289.83
#2015-10-16|1287.43
#2015-10-19|1298.87
#2015-10-20|1296.29
#2015-10-21|1290.43
#2015-10-22|1258.42
#2015-10-23|1285.11
#2015-10-26|1289.60
#2015-10-27|1291.09
#2015-10-28|1295.92
#2015-10-29|1275.22
#2015-10-30|1263.97
#2015-11-02|1261.43
#2015-11-03|1279.56
#2015-11-04|1289.02
#2015-11-05|1283.79
#2015-11-06|1278.57
#2015-11-09|1233.12
#2015-11-10|1205.89
#2015-11-11|1214.56
#2015-11-12|1213.28
#2015-11-13|1200.49
#2015-11-16|1171.47
#2015-11-17|1198.70
#2015-11-18|1186.04
#2015-11-19|1217.34
#2015-11-20|1231.85
#2015-11-23|1233.21
#2015-11-24|1243.87
#2015-11-25|1252.54
#2015-11-26|1258.91
#2015-11-27|1251.85
#2015-11-30|1229.91
#2015-12-01|1244.82
#2015-12-02|1235.81
#2015-12-03|1228.76
#2015-12-04|1226.27
#2015-12-07|1204.85
#2015-12-08|1177.30
#2015-12-09|1173.75
#2015-12-10|1168.77
#2015-12-11|1158.37
#2015-12-14|1129.38
#2015-12-15|1137.32
#2015-12-16|1164.36
#2015-12-17|1172.56
#2015-12-18|1183.57
#2015-12-21|1194.11
#2015-12-22|1194.72
#2015-12-23|1195.50
#2015-12-24|1196.76
#2015-12-25|1196.76
#2015-12-28|1191.56
#2015-12-29|1207.84
#2015-12-30|1210.11
#2015-12-31|1210.11
#2016-01-01|1210.11
#2016-01-04|1169.91
#2016-01-05|1177.77
#2016-01-06|1180.24
#2016-01-07|1165.70
#2016-01-08|1175.82
#2016-01-11|1147.94
#2016-01-12|1139.57
#2016-01-13|1164.53
#2016-01-14|1145.51
#2016-01-15|1135.16
#2016-01-18|1137.72
#2016-01-19|1140.90
#2016-01-20|1109.26
#2016-01-21|1109.26
#2016-01-22|1138.55
#2016-01-25|1157.02
#2016-01-26|1141.32
#2016-01-27|1148.88
#2016-01-28|1151.76
#2016-01-29|1169.41
#2016-02-01|1173.78
#2016-02-02|1162.26
#2016-02-03|1140.16
#2016-02-04|1162.64
#2016-02-05|1168.66
#2016-02-08|1169.19
#2016-02-09|1169.19
#2016-02-10|1169.19
#2016-02-11|1119.58
#2016-02-12|1070.61
#2016-02-15|1100.54
#2016-02-16|1110.43
#2016-02-17|1084.31
#2016-02-18|1104.75
#2016-02-19|1105.73
#2016-02-22|1113.56
#2016-02-23|1108.70
#2016-02-24|1100.41
#2016-02-25|1102.63
#2016-02-26|1106.06
#2016-02-29|1109.69
#2016-03-01|1110.19
#2016-03-02|1134.08
#2016-03-03|1157.37
#2016-03-04|1173.30
#2016-03-07|1179.90
#2016-03-08|1176.67
#2016-03-09|1173.89
#2016-03-10|1195.67
#2016-03-11|1199.25
#2016-03-14|1196.72
#2016-03-15|1192.74
#2016-03-16|1187.03
#2016-03-17|1216.63
#2016-03-18|1232.50
#2016-03-21|1220.70
#2016-03-22|1233.37
#2016-03-23|1225.22
#2016-03-24|1210.97
#2016-03-25|1208.96
#2016-03-28|1205.35
#2016-03-29|1218.82
#2016-03-30|1235.86
#2016-03-31|1240.16
#2016-04-01|1220.20
#2016-04-04|1230.76
#2016-04-05|1220.58
#2016-04-06|1221.90
#2016-04-07|1233.85
#2016-04-08|1231.00
#2016-04-11|1233.63
#2016-04-12|1238.57
#2016-04-13|1238.57
#2016-04-14|1242.12
#2016-04-15|1252.45
#2016-04-18|1245.50
#2016-04-19|1273.65
#2016-04-20|1271.27
#2016-04-21|1284.82
#2016-04-22|1270.83
#2016-04-25|1261.38
#2016-04-26|1253.69
#2016-04-27|1254.11
#2016-04-28|1264.48
#2016-04-29|1265.46
#2016-05-02|1245.46
#2016-05-03|1250.01
#2016-05-04|1218.95
#2016-05-05|1218.95
#2016-05-06|1218.95
#2016-05-09|1197.70
#2016-05-10|1205.10
#2016-05-11|1211.24
#2016-05-12|1218.18
#2016-05-13|1208.40
#2016-05-16|1200.10
#2016-05-17|1200.04
#2016-05-18|1183.05
#2016-05-19|1161.44
#2016-05-20|1172.43
#2016-05-23|1180.90
#2016-05-24|1162.22
#2016-05-25|1177.37
#2016-05-26|1175.75
#2016-05-27|1183.08
#2016-05-30|1170.77
#2016-05-31|1183.39
#2016-06-01|1182.02
#2016-06-02|1186.10
#2016-06-03|1192.04
#2016-06-06|1192.04
#2016-06-07|1229.88
#2016-06-08|1245.28
#2016-06-09|1246.18
#2016-06-10|1236.86
#2016-06-13|1205.10
#2016-06-14|1197.77
#2016-06-15|1191.93
#2016-06-16|1173.51
#2016-06-17|1170.29
#2016-06-20|1198.85
#2016-06-21|1202.94
#2016-06-22|1208.75
#2016-06-23|1206.19
#2016-06-24|1126.89
#2016-06-27|1125.26
#2016-06-28|1147.39
#2016-06-29|1174.84
#2016-06-30|1187.26
#2016-07-01|1201.71
#2016-07-04|1203.94
#2016-07-05|1195.20
#2016-07-06|1169.09
#2016-07-07|1193.12
#2016-07-08|1173.35
#2016-07-11|1200.80
#2016-07-12|1204.14
#2016-07-13|1211.71
#2016-07-14|1219.22
#2016-07-15|1222.13
#2016-07-18|1221.11
#2016-07-19|1217.07
#2016-07-20|1214.68
#2016-07-21|1221.64
#2016-07-22|1226.39
#2016-07-25|1219.25
#2016-07-26|1227.19
#2016-07-27|1225.00
#2016-07-28|1237.96
#2016-07-29|1240.32
#2016-08-01|1252.99
#2016-08-02|1244.59
#2016-08-03|1224.87
#2016-08-04|1231.38
#2016-08-05|1235.57
#2016-08-08|1241.87
#2016-08-09|1254.72
#2016-08-10|1271.92
#2016-08-11|1264.36
#2016-08-12|1268.67
#2016-08-15|1268.67
#2016-08-16|1275.73
#2016-08-17|1249.40
#2016-08-18|1249.93
#2016-08-19|1232.50
#2016-08-22|1210.06
#2016-08-23|1224.48
#2016-08-24|1218.17
#2016-08-25|1224.11
#2016-08-26|1226.64
#2016-08-29|1197.02
#2016-08-30|1208.26
#2016-08-31|1209.43
#2016-09-01|1208.73
#2016-09-02|1218.69
#2016-09-05|1244.03
#2016-09-06|1237.24
#2016-09-07|1248.91
#2016-09-08|1248.69
#2016-09-09|1232.73
#2016-09-12|1195.77
#2016-09-13|1186.86
#2016-09-14|1186.86
#2016-09-15|1186.86
#2016-09-16|1186.86
#2016-09-19|1193.56
#2016-09-20|1198.40
#2016-09-21|1203.20
#2016-09-22|1229.69
#2016-09-23|1237.55
#2016-09-26|1228.54
#2016-09-27|1251.96
#2016-09-28|1246.22
#2016-09-29|1255.11
#2016-09-30|1232.04
#2016-10-03|1232.04
#2016-10-04|1229.59
#2016-10-05|1219.06
#2016-10-06|1214.57
#2016-10-07|1198.00
#2016-10-10|1212.31
#2016-10-11|1203.96
#2016-10-12|1205.96
#2016-10-13|1175.52
#2016-10-14|1182.02
#2016-10-17|1167.54
#2016-10-18|1180.48
#2016-10-19|1186.92
#2016-10-20|1180.63
#2016-10-21|1172.38
#2016-10-24|1176.68
#2016-10-25|1161.93
#2016-10-26|1150.44
#2016-10-27|1153.90
#2016-10-28|1138.60
#2016-10-31|1121.93
#2016-11-01|1121.12
#2016-11-02|1086.96
#2016-11-03|1109.74
#2016-11-04|1102.48
#2016-11-07|1116.43
#2016-11-08|1129.13
#2016-11-09|1083.24
#2016-11-10|1114.84
#2016-11-11|1103.57
#2016-11-14|1102.32
#2016-11-15|1098.94
#2016-11-16|1114.40
#2016-11-17|1105.63
#2016-11-18|1082.46
#2016-11-21|1062.97
#2016-11-22|1074.01
#2016-11-23|1066.77
#2016-11-24|1048.78
#2016-11-25|1053.46
#2016-11-28|1053.09
#2016-11-29|1061.29
#2016-11-30|1057.38
#2016-12-01|1059.81
#2016-12-02|1046.63
#2016-12-05|1032.12
#2016-12-06|1047.21
#2016-12-07|1045.38
#2016-12-08|1072.01
#2016-12-09|1067.84
#2016-12-12|1079.58
#2016-12-13|1087.62
#2016-12-14|1083.48
#2016-12-15|1086.57
#2016-12-16|1079.27
#2016-12-19|1070.52
#2016-12-20|1063.73
#2016-12-21|1059.87
#2016-12-22|1051.87
#2016-12-23|1053.23
#2016-12-26|1051.09
#2016-12-27|1049.10
#2016-12-28|1048.46
#2016-12-29|1050.18
#2016-12-30|1050.18
#2017-01-02|1048.58
#2017-01-03|1058.69
#2017-01-04|1060.76
#2017-01-05|1086.59
#2017-01-06|1083.01
#2017-01-09|1062.58
#2017-01-10|1067.80
#2017-01-11|1073.69
#2017-01-12|1088.23
#2017-01-13|1101.52
#2017-01-16|1089.40
#2017-01-17|1097.59
#2017-01-18|1109.92
#2017-01-19|1092.99
#2017-01-20|1097.30
#2017-01-23|1096.47
#2017-01-24|1093.44
#2017-01-25|1082.33
#2017-01-26|1098.30
#2017-01-27|1098.42
#2017-01-30|1098.42
#2017-01-31|1094.23
#2017-02-01|1114.05
#2017-02-02|1116.13
#2017-02-03|1112.99
#2017-02-06|1130.64
#2017-02-07|1127.10
#2017-02-08|1123.65
#2017-02-09|1129.91
#2017-02-10|1134.01
#2017-02-13|1143.85
#2017-02-14|1161.43
#2017-02-15|1165.83
#2017-02-16|1157.78
#2017-02-17|1156.63
#2017-02-20|1147.33
#2017-02-21|1162.36
#2017-02-22|1168.52
#2017-02-23|1175.05
#2017-02-24|1181.68
#2017-02-27|1176.65
#2017-02-28|1178.93
#2017-03-01|1179.21
#2017-03-02|1162.09
#2017-03-03|1133.15
#2017-03-06|1129.99
#2017-03-07|1156.74
#2017-03-08|1152.47
#2017-03-09|1136.73
#2017-03-10|1145.39
#2017-03-13|1164.40
#2017-03-14|1153.37
#2017-03-15|1152.90
#2017-03-16|1179.64
#2017-03-17|1187.61
#2017-03-20|1192.15
#2017-03-21|1198.65
#2017-03-22|1189.43
#2017-03-23|1202.08
#2017-03-24|1209.20
#2017-03-27|1217.40
#2017-03-28|1224.62
#2017-03-29|1224.04
#2017-03-30|1218.36
#2017-03-31|1227.33
#2017-04-03|1238.21
#2017-04-04|1225.90
#2017-04-05|1225.35
#2017-04-06|1217.14
#2017-04-07|1221.46
#2017-04-10|1190.26
#2017-04-11|1190.11
#2017-04-12|1195.35
#2017-04-13|1215.72
#2017-04-14|1206.73
#2017-04-17|1213.42
#2017-04-18|1211.98
#2017-04-19|1212.68
#2017-04-20|1221.25
#2017-04-21|1230.29
#2017-04-24|1231.02
#2017-04-25|1245.35
#2017-04-26|1253.68
#2017-04-27|1244.72
#2017-04-28|1226.75
#2017-05-01|1226.75
#2017-05-02|1236.83
#2017-05-03|1236.83
#2017-05-04|1248.65
#2017-05-05|1248.65
#2017-05-08|1266.75
#2017-05-09|1266.75
#2017-05-10|1260.82
#2017-05-11|1287.73
#2017-05-12|1279.84
#2017-05-15|1285.93
#2017-05-16|1293.36
#2017-05-17|1289.09
#2017-05-18|1277.03
#2017-05-19|1281.59
#2017-05-22|1295.57
#2017-05-23|1297.77
#2017-05-24|1301.78
#2017-05-25|1325.12
#2017-05-26|1323.94
#2017-05-29|1314.39
#2017-05-30|1321.66
#2017-05-31|1336.45
#2017-06-01|1329.99
#2017-06-02|1339.02
#2017-06-05|2297.92
#2017-06-06|2302.39
#2017-06-07|2298.48
#2017-06-08|1344.20
#2017-06-09|1353.12
#2017-06-12|1330.74
#2017-06-13|1346.40
#2017-06-14|1352.14
#2017-06-15|1341.05
#2017-06-16|1323.74
#2017-06-19|1327.42
#2017-06-20|1305.08
#2017-06-21|1292.00
#2017-06-22|1293.00
#2017-06-23|1305.37
#2017-06-26|1302.09
#2017-06-27|1304.06
#2017-06-28|1293.08
#2017-06-29|1304.64
#2017-06-30|1304.43
#2017-07-03|1295.76
#2017-07-04|1281.70
#2017-07-05|1284.31
#2017-07-06|1276.55
#2017-07-07|1278.77
#2017-07-10|1278.69
#2017-07-11|1278.34
#2017-07-12|1277.45
#2017-07-13|1289.23
#2017-07-14|1290.55
#2017-07-17|1307.05
#2017-07-18|1315.22
#2017-07-19|1326.62
#2017-07-20|1328.32
#2017-07-21|1335.30
#2017-07-24|1343.94
#2017-07-25|1337.51
#2017-07-26|1333.60
#2017-07-27|1350.43
#2017-07-28|1318.83
#2017-07-31|1319.02
#2017-08-01|1330.61
#2017-08-02|1327.81
#2017-08-03|1292.51
#2017-08-04|1300.73
#2017-08-07|1302.00
#2017-08-08|1304.81
#2017-08-09|1285.04
#2017-08-10|1276.78
#2017-08-11|1257.50
#2017-08-14|1261.70
#2017-08-15|1261.70
#2017-08-16|1262.64
#2017-08-17|1276.43
#2017-08-18|1271.65
#2017-08-21|1264.50
#2017-08-22|1273.05
#2017-08-23|1275.04
#2017-08-24|1283.14
#2017-08-25|1288.21
#2017-08-28|1304.68
#2017-08-29|1295.57
#2017-08-30|1296.51
#2017-08-31|1291.56
#2017-09-01|1295.84
#2017-09-04|1266.86
#2017-09-05|1261.65
#2017-09-06|1249.40
#2017-09-07|1268.80
#2017-09-08|1261.75
#2017-09-11|1260.46
#2017-09-12|1271.12
#2017-09-13|1264.11
#2017-09-14|1264.12
#2017-09-15|1273.26
#2017-09-18|1278.33
#2017-09-19|1274.99
#2017-09-20|1268.28
#2017-09-21|1250.86
#2017-09-22|1223.70
#2017-09-25|1206.81
#2017-09-26|1219.88
#2017-09-27|1213.69
#2017-09-28|1209.93
#2017-09-29|1223.50
#2017-10-02|1223.50
#2017-10-03|1223.50
#2017-10-04|1223.50
#2017-10-05|1223.50
#2017-10-06|1223.50
#2017-10-09|1223.50
#2017-10-10|1235.16
#2017-10-11|1242.68
#2017-10-12|1251.12
#2017-10-13|1252.21
#2017-10-16|1256.44
#2017-10-17|1251.78
#2017-10-18|1257.14
#2017-10-19|1261.89
#2017-10-20|1268.71
#2017-10-23|1264.81
#2017-10-24|1280.02
#2017-10-25|1287.42
#2017-10-26|1292.76
#2017-10-27|1298.42
#2017-10-30|1300.08
#2017-10-31|1305.93
#2017-11-01|1316.88
#2017-11-02|1307.56
#2017-11-03|1320.24
#2017-11-06|1319.94
#2017-11-07|1328.59
#2017-11-08|1329.98
#2017-11-09|1331.58
#2017-11-10|1331.05
#2017-11-13|1328.99
#2017-11-14|1347.73
#2017-11-15|1353.29
#2017-11-16|1372.54
#2017-11-17|1372.36
#2017-11-20|1378.38
#2017-11-21|1383.83
#2017-11-22|1384.55
#2017-11-23|1405.22
#2017-11-24|1406.99
#2017-11-27|1401.12
#2017-11-28|1395.93
#2017-11-29|1412.19
#2017-11-30|1383.86
#2017-12-01|1394.09
#2017-12-04|1390.56
#2017-12-05|1405.96
#2017-12-06|1371.97
#2017-12-07|1351.29
#2017-12-08|1334.68
#2017-12-11|1355.83
#2017-12-12|1345.91
#2017-12-13|1369.49
#2017-12-14|1357.99
#2017-12-15|1376.84
#2017-12-18|1373.54
#2017-12-19|1371.40
#2017-12-20|1374.81
#2017-12-21|1357.81
#2017-12-22|1378.35
#2017-12-25|1378.35
#2017-12-26|1389.95
#2017-12-27|1398.68
#2017-12-28|1416.68
#2017-12-29|1416.68
#2018-01-01|1416.68
#2018-01-02|1443.89
#2018-01-03|1437.19
#2018-01-04|1425.44
#2018-01-05|1439.52
#2018-01-08|1435.84
#2018-01-09|1435.50
#2018-01-10|1452.77
#2018-01-11|1451.64
#2018-01-12|1470.38
#2018-01-15|1490.17
#2018-01-16|1493.50
#2018-01-17|1487.62
#2018-01-18|1485.83
#2018-01-19|1497.39
#2018-01-22|1492.65
#2018-01-23|1513.83
#2018-01-24|1521.95
#2018-01-25|1550.06
#2018-01-26|1550.97
#2018-01-29|1560.42
#2018-01-30|1542.12
#2018-01-31|1541.85
#2018-02-01|1537.88
#2018-02-02|1510.62
#2018-02-05|1453.24
#2018-02-06|1439.40
#2018-02-07|1409.95
#2018-02-08|1426.01
#2018-02-09|1402.82
#2018-02-12|1413.45
#2018-02-13|1392.68
#2018-02-14|1417.65
#2018-02-15|1418.35
#2018-02-16|1418.42
#2018-02-19|1466.70
#2018-02-20|1442.31
#2018-02-21|1450.05
#2018-02-22|1428.98
#2018-02-23|1454.16
#2018-02-26|1461.47
#2018-02-27|1458.99
#2018-02-28|1423.30
#2018-03-01|1423.97
#2018-03-02|1413.88
#2018-03-05|1387.44
#2018-03-06|1417.04
#2018-03-07|1409.70
#2018-03-08|1425.37
#2018-03-09|1457.90
#2018-03-12|1487.23
#2018-03-13|1471.16
#2018-03-14|1468.75
#2018-03-15|1471.96
#2018-03-16|1473.35
#2018-03-19|1455.45
#2018-03-20|1470.54
#2018-03-21|1468.34
#2018-03-22|1464.97
#2018-03-23|1398.56
#2018-03-26|1422.39
#2018-03-27|1450.15
#2018-03-28|1437.36
#2018-03-29|1454.53
#2018-03-30|1468.01
#2018-04-02|1481.75
#2018-04-03|1494.54
#2018-04-04|1467.20
#2018-04-05|1481.12
#2018-04-06|1470.96
#2018-04-09|1484.71
#2018-04-10|1487.67
#2018-04-11|1490.16
#2018-04-12|1476.52
#2018-04-13|1485.52
#2018-04-16|1482.35
#2018-04-17|1492.03
#2018-04-18|1496.16
#2018-04-19|1504.86
#2018-04-20|1504.01
#2018-04-23|1496.44
#2018-04-24|1486.68
#2018-04-25|1469.27
#2018-04-26|1480.21
#2018-04-27|1490.30
#2018-04-30|1521.19
#2018-05-01|1521.19
#2018-05-02|1514.41
#2018-05-03|1499.00
#2018-05-04|1493.28
#2018-05-07|1493.28
#2018-05-08|1465.01
#2018-05-09|1474.32
#2018-05-10|1495.04
#2018-05-11|1520.17
#2018-05-14|1530.86
#2018-05-15|1521.83
#2018-05-16|1504.12
#2018-05-17|1497.43
#2018-05-18|1517.83
#2018-05-21|1503.83
#2018-05-22|1503.83
#2018-05-23|1497.52
#2018-05-24|1503.52
#2018-05-25|1485.38
#2018-05-28|1525.45
#2018-05-29|1503.17
#2018-05-30|1493.24
#2018-05-31|1507.36
#2018-06-01|1512.92
#2018-06-04|1514.34
#2018-06-05|1518.50
#2018-06-06|1518.50
#2018-06-07|1530.63
#2018-06-08|1505.74
#2018-06-11|1523.28
#2018-06-12|1519.38
#2018-06-13|1519.38
#2018-06-14|1482.80
#2018-06-15|1452.52
#2018-06-18|1409.97
#2018-06-19|1372.41
#2018-06-20|1399.74
#2018-06-21|1367.24
#2018-06-22|1385.03
#2018-06-25|1388.31
#2018-06-26|1384.71
#2018-06-27|1364.15
#2018-06-28|1348.00
#2018-06-29|1368.80
#2018-07-02|1317.32
#2018-07-03|1318.36
#2018-07-04|1328.38
#2018-07-05|1316.49
#2018-07-06|1347.47
#2018-07-09|1344.23
#2018-07-10|1342.46
#2018-07-11|1322.57
#2018-07-12|1322.27
#2018-07-13|1336.77
#2018-07-16|1317.67
#2018-07-17|1318.08
#2018-07-18|1293.39
#2018-07-19|1273.15
#2018-07-20|1271.62
#2018-07-23|1258.68
#2018-07-24|1269.18
#2018-07-25|1277.76
#2018-07-26|1297.55
#2018-07-27|1301.95
#2018-07-30|1300.61
#2018-07-31|1308.94
#2018-08-01|1320.94
#2018-08-02|1295.10
#2018-08-03|1309.92
#2018-08-06|1307.22
#2018-08-07|1307.68
#2018-08-08|1306.01
#2018-08-09|1316.66
#2018-08-10|1304.44
#2018-08-13|1265.96
#2018-08-14|1282.70
#2018-08-15|1282.70
#2018-08-16|1273.21
#2018-08-17|1289.51
#2018-08-20|1294.54
#2018-08-21|1313.29
#2018-08-22|1304.61
#2018-08-23|1311.42
#2018-08-24|1323.22
#2018-08-27|1328.61
#2018-08-28|1341.25
#2018-08-29|1345.06
#2018-08-30|1342.32
#2018-08-31|1345.32
#2018-09-03|1346.59
#2018-09-04|1345.66
#2018-09-05|1331.19
#2018-09-06|1324.60
#2018-09-07|1338.40
#2018-09-10|1339.74
#2018-09-11|1349.65
#2018-09-12|1350.13
#2018-09-13|1366.51
#2018-09-14|1380.90
#2018-09-17|1355.96
#2018-09-18|1363.04
#2018-09-19|1357.72
#2018-09-20|1355.81
#2018-09-21|1373.10
#2018-09-24|1373.10
#2018-09-25|1373.10
#2018-09-26|1373.10
#2018-09-27|1390.24
#2018-09-28|1380.04
#2018-10-01|1369.83
#2018-10-02|1333.35
#2018-10-03|1333.35
#2018-10-04|1312.55
#2018-10-05|1292.01
#2018-10-08|1275.24
#2018-10-09|1275.24
#2018-10-10|1246.60
#2018-10-11|1176.42
#2018-10-12|1219.43
#2018-10-15|1201.43
#2018-10-16|1217.50
#2018-10-17|1229.66
#2018-10-18|1207.55
#2018-10-19|1220.21
#2018-10-22|1230.69
#2018-10-23|1184.63
#2018-10-24|1180.55
#2018-10-25|1156.42
#2018-10-26|1117.27
#2018-10-29|1083.51
#2018-10-30|1099.88
#2018-10-31|1103.28
#2018-11-01|1107.08
#2018-11-02|1174.55
#2018-11-05|1168.52
#2018-11-06|1176.25
#2018-11-07|1160.28
#2018-11-08|1183.49
#2018-11-09|1162.15
#2018-11-12|1144.04
#2018-11-13|1145.94
#2018-11-14|1146.30
#2018-11-15|1167.06
#2018-11-16|1181.08
#2018-11-19|1199.39
#2018-11-20|1189.98
#2018-11-21|1191.80
#2018-11-22|1186.33
#2018-11-23|1173.46
#2018-11-26|1194.70
#2018-11-27|1200.16
#2018-11-28|1204.59
#2018-11-29|1210.01
#2018-11-30|1206.34
#2018-12-03|1239.42
#2018-12-04|1242.35
#2018-12-05|1223.88
#2018-12-06|1192.16
#2018-12-07|1197.70
#2018-12-10|1172.44
#2018-12-11|1163.11
#2018-12-12|1187.02
#2018-12-13|1206.60
#2018-12-14|1184.67
#2018-12-17|1179.37
#2018-12-18|1176.07
#2018-12-19|1194.75
#2018-12-20|1187.49
#2018-12-21|1197.73
#2018-12-24|1188.00
#2018-12-25|1188.00
#2018-12-26|1171.54
#2018-12-27|1186.96
#2018-12-28|1200.07
#2018-12-31|1200.07
#2019-01-01|1200.07
#2019-01-02|1177.23
#2019-01-03|1149.20
#2019-01-04|1164.31
#2019-01-07|1182.52
#2019-01-08|1172.02
#2019-01-09|1191.58
#2019-01-10|1193.86
#2019-01-11|1198.52
#2019-01-14|1185.97
#2019-01-15|1200.62
#2019-01-16|1204.13
#2019-01-17|1190.54
#2019-01-18|1205.66
#2019-01-21|1195.44
#2019-01-22|1191.77
#2019-01-23|1202.55
#2019-01-24|1209.04
#2019-01-25|1225.83
#2019-01-28|1231.75
#2019-01-29|1230.00
#2019-01-30|1241.73
#2019-01-31|1253.08
#2019-02-01|1247.20
#2019-02-04|1247.58
#2019-02-05|1247.58
#2019-02-06|1247.58
#2019-02-07|1251.06
#2019-02-08|1245.96
#2019-02-11|1248.44
#2019-02-12|1246.00
#2019-02-13|1261.39
#2019-02-14|1265.71
#2019-02-15|1257.20
#2019-02-18|1270.59
#2019-02-19|1270.00
#2019-02-20|1284.42
#2019-02-21|1280.15
#2019-02-22|1280.20
#2019-02-25|1294.29
#2019-02-26|1296.06
#2019-02-27|1302.86
#2019-02-28|1271.22
#2019-03-01|1271.73
#2019-03-04|1290.70
#2019-03-05|1287.61
#2019-03-06|1278.60
#2019-03-07|1266.03
#2019-03-08|1247.56
#2019-03-11|1256.23
#2019-03-12|1274.70
#2019-03-13|1272.59
#2019-03-14|1273.44
#2019-03-15|1276.56
#2019-03-18|1287.75
#2019-03-19|1278.41
#2019-03-20|1277.69
#2019-03-21|1263.71
#2019-03-22|1259.63
#2019-03-25|1230.52
#2019-03-26|1243.99
#2019-03-27|1237.94
#2019-03-28|1220.91
#2019-03-29|1239.30
#2019-04-01|1254.64
#2019-04-02|1249.76
#2019-04-03|1265.18
#2019-04-04|1265.69
#2019-04-05|1264.39
#2019-04-08|1255.90
#2019-04-09|1260.56
#2019-04-10|1273.17
#2019-04-11|1279.71
#2019-04-12|1288.69
#2019-04-15|1300.22
#2019-04-16|1294.08
#2019-04-17|1292.41
#2019-04-18|1269.14
#2019-04-19|1274.53
#2019-04-22|1268.67
#2019-04-23|1268.95
#2019-04-24|1249.44
#2019-04-25|1234.11
#2019-04-26|1223.53
#2019-04-29|1244.07
#2019-04-30|1235.30
#2019-05-01|1235.30
#2019-05-02|1244.01
#2019-05-03|1233.69
#2019-05-06|1233.69
#2019-05-07|1221.55
#2019-05-08|1213.13
#2019-05-09|1167.71
#2019-05-10|1173.53
#2019-05-13|1138.31
#2019-05-14|1141.35
#2019-05-15|1159.77
#2019-05-16|1144.62
#2019-05-17|1134.98
#2019-05-20|1125.79
#2019-05-21|1129.94
#2019-05-22|1133.03
#2019-05-23|1125.43
#2019-05-24|1120.65
#2019-05-27|1123.39
#2019-05-28|1130.61
#2019-05-29|1105.93
#2019-05-30|1110.88
#2019-05-31|1115.22
#2019-06-03|1126.68
#2019-06-04|1131.97
#2019-06-05|1138.80
#2019-06-06|1138.80
#2019-06-07|1142.66
#2019-06-10|1148.42
#2019-06-11|1162.80
#2019-06-12|1158.28
#2019-06-13|1163.88
#2019-06-14|1155.41
#2019-06-17|1147.96
#2019-06-18|1147.00
#2019-06-19|1166.13
#2019-06-20|1186.52
#2019-06-21|1175.84
#2019-06-24|1180.24
#2019-06-25|1172.47
#2019-06-26|1168.95
#2019-06-27|1162.04
#2019-06-28|1154.75
#2019-07-01|1160.21
#2019-07-02|1150.99
#2019-07-03|1134.02
#2019-07-04|1138.18
#2019-07-05|1141.01
#2019-07-08|1097.91
#2019-07-09|1082.53
#2019-07-10|1086.02
#2019-07-11|1105.71
#2019-07-12|1102.71
#2019-07-15|1095.45
#2019-07-16|1102.90
#2019-07-17|1087.73
#2019-07-18|1084.98
#2019-07-19|1106.00
#2019-07-22|1098.59
#2019-07-23|1098.61
#2019-07-24|1089.39
#2019-07-25|1073.78
#2019-07-26|1061.41
#2019-07-29|1032.69
#2019-07-30|1039.29
#2019-07-31|1041.39
#2019-08-01|1031.59
#2019-08-02|1011.57
#2019-08-05| 953.10
#2019-08-06| 934.80
#2019-08-07| 938.03
#2019-08-08| 968.15
#2019-08-09| 967.92
#2019-08-12| 962.78
#2019-08-13| 953.94
#2019-08-14| 962.34
#2019-08-15| 962.34
#2019-08-16| 953.81
#2019-08-19| 965.40
#2019-08-20| 979.76
#2019-08-21| 994.73
#2019-08-22| 988.22
#2019-08-23| 979.54
#2019-08-26| 947.09
#2019-08-27| 955.56
#2019-08-28| 970.22
#2019-08-29| 967.84
#2019-08-30| 986.54
#2019-09-02| 994.83
#2019-09-03| 991.87
#2019-09-04|1008.80
#2019-09-05|1016.53
#2019-09-06|1015.30
#2019-09-09|1016.14
#2019-09-10|1021.74
#2019-09-11|1034.45
#2019-09-12|1034.45
#2019-09-13|1034.45
#2019-09-16|1055.85
#2019-09-17|1052.00
#2019-09-18|1052.00
#2019-09-19|1046.67
#2019-09-20|1056.23
#2019-09-23|1047.63
#2019-09-24|1043.83
#2019-09-25|1021.31
#2019-09-26|1023.98
#2019-09-27|1014.74
#2019-09-30|1022.17
#2019-10-01|1031.89
#2019-10-02|1007.51
#2019-10-03|1007.51
#2019-10-04|1006.65
#2019-10-07|1018.25
#2019-10-08|1031.20
#2019-10-09|1031.20
#2019-10-10|1018.61
#2019-10-11|1028.00
#2019-10-14|1050.48
#2019-10-15|1055.57
#2019-10-16|1060.55
#2019-10-17|1056.41
#2019-10-18|1055.37
#2019-10-21|1071.36
#2019-10-22|1085.35
#2019-10-23|1082.49
#2019-10-24|1082.18
#2019-10-25|1073.16
#2019-10-28|1072.12
#2019-10-29|1083.32
#2019-10-30|1072.91
#2019-10-31|1080.76
#2019-11-01|1082.86
#2019-11-04|1109.20
#2019-11-05|1117.27
#2019-11-06|1113.58
#2019-11-07|1112.51
#2019-11-08|1114.26
#2019-11-11|1096.51
#2019-11-12|1107.16
#2019-11-13|1091.15
#2019-11-14|1091.25
#2019-11-15|1107.12
#2019-11-18|1105.29
#2019-11-19|1093.75
#2019-11-20|1075.85
#2019-11-21|1050.34
#2019-11-22|1050.69
#2019-11-25|1071.32
#2019-11-26|1074.04
#2019-11-27|1071.97
#2019-11-28|1064.36
#2019-11-29|1050.28
#2019-12-02|1050.87
#2019-12-03|1040.67
#2019-12-04|1028.36
#2019-12-05|1024.70
#2019-12-06|1034.15
#2019-12-09|1028.65
#2019-12-10|1031.36
#2019-12-11|1032.05
#2019-12-12|1052.50
#2019-12-13|1077.12
#2019-12-16|1073.26
#2019-12-17|1084.43
#2019-12-18|1079.09
#2019-12-19|1084.60
#2019-12-20|1093.10
#2019-12-23|1093.94
#2019-12-24|1085.40
#2019-12-25|1085.40
#2019-12-26|1095.62
#2019-12-27|1100.14
#2019-12-30|1113.63
#2019-12-31|1113.63
#2020-01-01|1113.63
#2020-01-02|1105.08
#2020-01-03|1091.84
#2020-01-06|1063.28
#2020-01-07|1082.00
#2020-01-08|1046.73
#2020-01-09|1082.93
#2020-01-10|1086.53
#2020-01-13|1102.77
#2020-01-14|1107.48
#2020-01-15|1109.04
#2020-01-16|1105.92
#2020-01-17|1105.27
#2020-01-20|1101.84
#2020-01-21|1082.31
#2020-01-22|1096.08
#2020-01-23|1082.52
#2020-01-24|1082.52
#2020-01-27|1082.52
#2020-01-28|1035.45
#2020-01-29|1038.61
#2020-01-30|1014.65
#2020-01-31| 991.81
#2020-02-03| 992.18
#2020-02-04|1013.12
#2020-02-05|1009.08
#2020-02-06|1047.02
#2020-02-07|1035.05
#2020-02-10|1034.88
#2020-02-11|1050.76
#2020-02-12|1060.66
#2020-02-13|1053.40
#2020-02-14|1047.30
#2020-02-17|1047.46
#2020-02-18|1028.25
#2020-02-19|1025.45
#2020-02-20|1006.12
#2020-02-21| 978.39
#2020-02-24| 929.73
#2020-02-25| 956.79
#2020-02-26| 948.06
#2020-02-27| 941.98
#2020-02-28| 911.55
#2020-03-02| 938.99
#2020-03-03| 943.86
#2020-03-04| 966.83
#2020-03-05| 988.82
#2020-03-06| 961.68
#2020-03-09| 915.16
#2020-03-10| 927.59
#2020-03-11| 899.10
#2020-03-12| 844.18
#2020-03-13| 790.22
#2020-03-16| 769.20
#2020-03-17| 758.63
#2020-03-18| 712.49
#2020-03-19| 614.98
#2020-03-20| 691.13
#2020-03-23| 635.49
#2020-03-24| 691.97
#2020-03-25| 756.60
#2020-03-26| 762.73
#2020-03-27| 789.08
#2020-03-30| 796.70
#2020-03-31| 824.94
#2020-04-01| 793.30
#2020-04-02| 816.96
#2020-04-03| 815.96
#2020-04-06| 850.89
#2020-04-07| 872.76
#2020-04-08| 870.59
#2020-04-09| 885.98
#2020-04-10| 889.36
#2020-04-13| 872.79
#2020-04-14| 894.35
#2020-04-15| 894.35
#2020-04-16| 893.58
#2020-04-17| 921.76
#2020-04-20| 922.03
#2020-04-21| 903.62
#2020-04-22| 906.30
#2020-04-23| 919.54
#2020-04-24| 901.47
#2020-04-27| 931.20
#2020-04-28| 936.77
#2020-04-29| 950.60
#2020-04-30| 950.60
#2020-05-01| 950.60
#2020-05-04| 924.24
#2020-05-05| 924.24
#2020-05-06| 947.04
#2020-05-07| 950.89
#2020-05-08| 967.47
#2020-05-11| 968.13
#2020-05-12| 956.70
#2020-05-13| 965.17
#2020-05-14| 958.26
#2020-05-15| 959.07
#2020-05-18| 958.61
#2020-05-19| 977.98
#2020-05-20| 982.22
#2020-05-21| 988.39
#2020-05-22| 970.34
#2020-05-25| 976.31
#2020-05-26|1000.71
#2020-05-27|1006.83
#2020-05-28| 986.72
#2020-05-29| 990.12
#2020-06-01|1026.21
#2020-06-02|1045.32
#2020-06-03|1062.99
#2020-06-04|1059.84
#2020-06-05|1083.61
#2020-06-08|1091.70
#2020-06-09|1102.15
#2020-06-10|1113.00
#2020-06-11|1097.78
#2020-06-12|1066.20
#2020-06-15| 991.75
#2020-06-16|1058.82
#2020-06-17|1053.85
#2020-06-18|1057.28
#2020-06-19|1054.44
#2020-06-22|1049.81
#2020-06-23|1053.47
#2020-06-24|1066.84
#2020-06-25|1040.29
#2020-06-26|1047.13
#2020-06-29|1027.65
#2020-06-30|1034.11
#2020-07-01|1027.72
#2020-07-02|1045.77
#2020-07-03|1057.27
#2020-07-06|1072.27
#2020-07-07|1068.06
#2020-07-08|1072.22
#2020-07-09|1080.02
#2020-07-10|1063.77
#2020-07-13|1082.60
#2020-07-14|1076.75
#2020-07-15|1088.92
#2020-07-16|1082.09
#2020-07-17|1085.28
#2020-07-20|1091.55
#2020-07-21|1117.41
#2020-07-22|1120.85
#2020-07-23|1123.13
#2020-07-24|1111.53
#2020-07-27|1124.56
#2020-07-28|1134.16
#2020-07-29|1138.50
#2020-07-30|1139.27
#2020-07-31|1140.95
#2020-08-03|1142.58
#2020-08-04|1162.96
#2020-08-05|1188.12
#2020-08-06|1202.29
#2020-08-07|1202.04
#2020-08-10|1213.63
#2020-08-11|1223.39
#2020-08-12|1221.56
#2020-08-13|1230.41
#2020-08-14|1211.98
#2020-08-17|1212.01
#2020-08-18|1163.37
#2020-08-19|1186.63
#2020-08-20|1136.91
#2020-08-21|1144.24
#2020-08-24|1159.12
#2020-08-25|1190.07
#2020-08-26|1183.01
#2020-08-27|1171.51
#2020-08-28|1182.28
#2020-08-31|1187.29
#2020-09-01|1204.18
#2020-09-02|1220.60
#2020-09-03|1225.39
#2020-09-04|1216.45
#2020-09-07|1237.51
#2020-09-08|1231.92
#2020-09-09|1212.74
#2020-09-10|1229.02
#2020-09-11|1227.05
#2020-09-14|1241.62
#2020-09-15|1254.09
#2020-09-16|1255.71
#2020-09-17|1244.71
#2020-09-18|1263.78
#2020-09-21|1247.06
#2020-09-22|1196.82
#2020-09-23|1193.36
#2020-09-24|1139.18
#2020-09-25|1139.94
#2020-09-28|1167.75
#2020-09-29|1186.80
#2020-09-30|1186.80
#2020-10-01|1186.80
#2020-10-02|1186.80
#2020-10-05|1210.80
#2020-10-06|1213.71
#2020-10-07|1224.67
#2020-10-08|1238.27
#2020-10-09|1238.27
#2020-10-12|1250.84
#2020-10-13|1241.80
#2020-10-14|1227.02
#2020-10-15|1216.68
#2020-10-16|1203.18
#2020-10-19|1209.35
#2020-10-20|1216.19
#2020-10-21|1241.26
#2020-10-22|1225.68
#2020-10-23|1227.34
#2020-10-26|1201.61
#2020-10-27|1196.46
#2020-10-28|1216.96
#2020-10-29|1213.82
#2020-10-30|1178.61
#2020-11-02|1198.30
#2020-11-03|1222.77
#2020-11-04|1226.24
#2020-11-05|1262.53
#2020-11-06|1261.21
#2020-11-09|1297.45
#2020-11-10|1301.48
#2020-11-11|1316.28
#2020-11-12|1304.31
#2020-11-13|1302.47
#2020-11-16|1325.64
#2020-11-17|1321.28
#2020-11-18|1332.03
#2020-11-19|1322.72
#2020-11-20|1338.65
#2020-11-23|1356.02
#2020-11-24|1352.21
#2020-11-25|1347.77
#2020-11-26|1361.10
#2020-11-27|1373.15
#2020-11-30|1358.48
#2020-12-01|1373.54
#2020-12-02|1395.55
#2020-12-03|1405.23
#2020-12-04|1430.11
#2020-12-07|1434.09
#2020-12-08|1411.20
#2020-12-09|1431.34
#2020-12-10|1441.09
#2020-12-11|1449.54
#2020-12-14|1439.44
#2020-12-15|1434.89
#2020-12-16|1449.45
#2020-12-17|1455.89
#2020-12-18|1454.45
#2020-12-21|1457.19
#2020-12-22|1414.38
#2020-12-23|1406.77
#2020-12-24|1426.14
#2020-12-25|1426.14
#2020-12-28|1436.82
#2020-12-29|1462.35
#2020-12-30|1487.49
#2020-12-31|1487.49
#2021-01-01|1487.60
#2021-01-04|1520.36
#2021-01-05|1535.95
#2021-01-06|1532.62
#2021-01-07|1551.76
#2021-01-08|1558.45
#2021-01-11|1521.73
#2021-01-12|1516.26
#2021-01-13|1532.22
#2021-01-14|1543.42
#2021-01-15|1520.31
#2021-01-18|1478.39
#2021-01-19|1509.74
#2021-01-20|1534.87
#2021-01-21|1555.96
#2021-01-22|1547.05
#2021-01-25|1577.99
#2021-01-26|1553.98
#2021-01-27|1543.99
#2021-01-28|1493.88
#2021-01-29|1442.76
#2021-02-01|1486.98
#2021-02-02|1501.30
#2021-02-03|1520.58
#2021-02-04|1503.42
#2021-02-05|1508.88
#2021-02-08|1515.30
#2021-02-09|1516.98
#2021-02-10|1545.02
#2021-02-11|1546.61
#2021-02-12|1546.70
#2021-02-15|1570.00
#2021-02-16|1564.25
#2021-02-17|1545.54
#2021-02-18|1526.52
#2021-02-19|1537.22
#2021-02-22|1519.53
#2021-02-23|1507.38
#2021-02-24|1456.22
#2021-02-25|1505.87
#2021-02-26|1457.79
#2021-03-01|1458.57
#2021-03-02|1467.04
#2021-03-03|1494.84
#2021-03-04|1476.84
#2021-03-05|1472.32
#2021-03-08|1441.00
#2021-03-09|1421.25
#2021-03-10|1410.56
#2021-03-11|1442.01
#2021-03-12|1470.63
#2021-03-15|1471.24
#2021-03-16|1504.04
#2021-03-17|1505.70
#2021-03-18|1516.41
#2021-03-19|1508.77
#2021-03-22|1517.28
#2021-03-23|1502.09
#2021-03-24|1500.55
#2021-03-25|1502.97
#2021-03-26|1528.48
#2021-03-29|1518.43
#2021-03-30|1514.76
#2021-03-31|1519.71
#2021-04-01|1519.53
#2021-04-02|1520.53
#2021-04-05|1531.57
#2021-04-06|1539.48
#2021-04-07|1554.64
#2021-04-08|1568.39
#2021-04-09|1570.11
#2021-04-12|1574.03
#2021-04-13|1582.43
#2021-04-14|1601.56
#2021-04-15|1602.19
#2021-04-16|1616.69
#2021-04-19|1629.91
#2021-04-20|1652.77
#2021-04-21|1630.06
#2021-04-22|1640.75
#2021-04-23|1641.26
#2021-04-26|1667.98
#2021-04-27|1667.06
#2021-04-28|1642.38
#2021-04-29|1638.94
#2021-04-30|1622.80
#2021-05-03|1568.52
#2021-05-04|1566.25
#2021-05-05|1566.25
#2021-05-06|1593.25
#2021-05-07|1620.68
#2021-05-10|1672.80
#2021-05-11|1654.75
#2021-05-12|1627.70
#2021-05-13|1596.62
#2021-05-14|1607.33
#2021-05-17|1592.26
#2021-05-18|1617.28
#2021-05-19|1617.28
#2021-05-20|1611.83
#2021-05-21|1600.55
#2021-05-24|1589.35
#2021-05-25|1618.87
#2021-05-26|1635.53
#2021-05-27|1644.59
#2021-05-28|1650.14
#2021-05-31|1665.52
#2021-06-01|1681.19
#2021-06-02|1675.22
#2021-06-03|1678.57
#2021-06-04|1670.07
#2021-06-07|1685.69
#2021-06-08|1680.51
#2021-06-09|1662.70
#2021-06-10|1670.51
#2021-06-11|1685.25
#2021-06-14|1679.25
#2021-06-15|1675.59
#2021-06-16|1681.90
#2021-06-17|1663.85
#2021-06-18|1675.31
#2021-06-21|1650.86
#2021-06-22|1668.85
#2021-06-23|1659.72
#2021-06-24|1660.20
#2021-06-25|1687.42
#2021-06-28|1693.43
#2021-06-29|1694.59
#2021-06-30|1705.07
#2021-07-01|1698.48
#2021-07-02|1700.92
#2021-07-05|1720.92
#2021-07-06|1713.60
#2021-07-07|1693.05
#2021-07-08|1655.38
#2021-07-09|1634.67
#2021-07-12|1647.65
#2021-07-13|1663.05
#2021-07-14|1660.81
#2021-07-15|1687.26
#2021-07-16|1685.41
#2021-07-19|1663.28
#2021-07-20|1648.26
#2021-07-21|1644.86
#2021-07-22|1660.92
#2021-07-23|1665.99
#2021-07-26|1643.86
#2021-07-27|1651.20
#2021-07-28|1638.09
#2021-07-29|1660.75
#2021-07-30|1635.05
#2021-08-02|1636.04
#2021-08-03|1633.06
#2021-08-04|1663.01
#2021-08-05|1668.92
#2021-08-06|1674.20
#2021-08-09|1662.96
#2021-08-10|1648.87
#2021-08-11|1637.96
#2021-08-12|1635.12
#2021-08-13|1603.40
#2021-08-16|1603.40
#2021-08-17|1556.94
#2021-08-18|1587.77
#2021-08-19|1526.41
#2021-08-20|1496.03
#2021-08-23|1529.93
#2021-08-24|1581.40
#2021-08-25|1588.96
#2021-08-26|1587.57
#2021-08-27|1593.45
#2021-08-30|1613.18
#2021-08-31|1637.34
#2021-09-01|1653.47
#2021-09-02|1641.52
#2021-09-03|1656.52
#2021-09-06|1663.50
#2021-09-07|1665.07
#2021-09-08|1640.08
#2021-09-09|1624.49
#2021-09-10|1633.87
#2021-09-13|1621.97
#2021-09-14|1647.90
#2021-09-15|1655.24
#2021-09-16|1652.88
#2021-09-17|1647.95
#2021-09-20|1647.95
#2021-09-21|1647.95
#2021-09-22|1647.95
#2021-09-23|1637.22
#2021-09-24|1636.17
#2021-09-27|1633.71
#2021-09-28|1600.63
#2021-09-29|1587.20
#2021-09-30|1583.50
#2021-10-01|1549.34
#2021-10-04|1549.34
#2021-10-05|1529.36
#2021-10-06|1481.40
#2021-10-07|1521.13
#2021-10-08|1512.67
#2021-10-11|1512.67
#2021-10-12|1493.99
#2021-10-13|1517.74
#2021-10-14|1559.71
#2021-10-15|1576.99
#2021-10-18|1567.74
#2021-10-19|1590.72
#2021-10-20|1584.81
#2021-10-21|1573.91
#2021-10-22|1569.74
#2021-10-25|1590.21
#2021-10-26|1607.40
#2021-10-27|1592.34
#2021-10-28|1572.08
#2021-10-29|1559.35
#2021-11-01|1552.58
#2021-11-02|1571.89
#2021-11-03|1549.15
#2021-11-04|1545.88
#2021-11-05|1535.24
#2021-11-08|1540.66
#2021-11-09|1549.21
#2021-11-10|1513.20
#2021-11-11|1508.36
#2021-11-12|1540.68
#2021-11-15|1563.21
#2021-11-16|1564.42
#2021-11-17|1543.38
#2021-11-18|1541.40
#2021-11-19|1542.13
#2021-11-22|1537.37
#2021-11-23|1515.26
#2021-11-24|1523.16
#2021-11-25|1506.11
#2021-11-26|1484.88
#2021-11-29|1465.34
#2021-11-30|1434.58
#2021-12-01|1462.35
#2021-12-02|1476.26
#2021-12-03|1500.67
#2021-12-06|1497.25
#2021-12-07|1516.10
#2021-12-08|1527.77
#2021-12-09|1550.59
#2021-12-10|1527.09
#2021-12-13|1518.95
#2021-12-14|1512.35
#2021-12-15|1513.09
#2021-12-16|1520.22
#2021-12-17|1524.52
#2021-12-20|1495.01
#2021-12-21|1496.03
#2021-12-22|1499.13
#2021-12-23|1506.56
#2021-12-24|1514.52
#2021-12-27|1516.10
#2021-12-28|1533.70
#2021-12-29|1528.64
#2021-12-30|1524.89
#2021-12-31|1524.89
#2022-01-03|1523.83
#2022-01-04|1518.03
#2022-01-05|1496.76
#2022-01-06|1461.86
#2022-01-07|1479.67
#2022-01-10|1465.70
#2022-01-11|1455.73
#2022-01-12|1490.96
#2022-01-13|1487.83
#2022-01-14|1473.27
#2022-01-17|1448.51
#2022-01-18|1431.34
#2022-01-19|1419.61
#2022-01-20|1444.56
#2022-01-21|1420.63
#2022-01-24|1385.80
#2022-01-25|1345.71
#2022-01-26|1339.47
#2022-01-27|1284.48
#2022-01-28|1319.61
#2022-01-31|1320.09
#2022-02-01|1321.60
#2022-02-02|1321.60
#2022-02-03|1351.96
#2022-02-04|1381.64
#2022-02-07|1374.18
#2022-02-08|1372.82
#2022-02-09|1397.71
#2022-02-10|1386.64
#2022-02-11|1362.31
#2022-02-14|1344.44
#2022-02-15|1315.88
#2022-02-16|1365.55
#2022-02-17|1361.65
#2022-02-18|1374.20
#2022-02-21|1380.09
#2022-02-22|1358.20
#2022-02-23|1378.91
#2022-02-24|1336.45
#2022-02-25|1371.08
#2022-02-28|1386.77
#2022-03-01|1386.95
#2022-03-02|1396.43
#2022-03-03|1423.00
#2022-03-04|1404.98
#2022-03-07|1366.30
#2022-03-08|1336.54
#2022-03-09|1336.76
#2022-03-10|1377.62
#2022-03-11|1380.88
#2022-03-14|1343.50
#2022-03-15|1333.43
#2022-03-16|1368.21
#2022-03-17|1410.24
#2022-03-18|1430.01
#2022-03-21|1412.30
#2022-03-22|1423.89
#2022-03-23|1437.07
#2022-03-24|1432.61
#2022-03-25|1431.48
#2022-03-28|1416.61
#2022-03-29|1428.08
#2022-03-30|1441.75
#2022-03-31|1448.26
#2022-04-01|1437.67
#2022-04-04|1448.01
#2022-04-05|1451.29
#2022-04-06|1434.23
#2022-04-07|1410.74
#2022-04-08|1410.65
#2022-04-11|1392.77
#2022-04-12|1378.39
#2022-04-13|1408.31
#2022-04-14|1416.50
#2022-04-15|1412.01
#2022-04-18|1395.11
#2022-04-19|1409.01
#2022-04-20|1406.52
#2022-04-21|1406.97
#2022-04-22|1398.26
#2022-04-25|1357.17
#2022-04-26|1363.70
#2022-04-27|1334.59
#2022-04-28|1336.32
#2022-04-29|1363.67
#2022-05-02|1350.28
#2022-05-03|1346.14
#2022-05-04|1343.62
#2022-05-05|1343.62
#2022-05-06|1323.22
#2022-05-09|1294.02
#2022-05-10|1283.62
#2022-05-11|1289.16
#2022-05-12|1249.89
#2022-05-13|1286.16
#2022-05-16|1286.64
#2022-05-17|1306.06
#2022-05-18|1316.45
#2022-05-19|1285.51
#2022-05-20|1316.67
#2022-05-23|1326.34
#2022-05-24|1302.50
#2022-05-25|1315.85
#2022-05-26|1314.44
#2022-05-27|1334.80
#2022-05-30|1367.98
#2022-05-31|1378.93
#2022-06-01|1378.93
#2022-06-02|1352.63
#2022-06-03|1368.13
#2022-06-06|1368.13
#2022-06-07|1330.77
#2022-06-08|1334.99
#2022-06-09|1335.33
#2022-06-10|1311.83
#2022-06-13|1243.04
#2022-06-14|1230.86
#2022-06-15|1198.58
#2022-06-16|1202.17
#2022-06-17|1195.75
#2022-06-20|1160.62
#2022-06-21|1175.03
#2022-06-22|1129.01
#2022-06-23|1095.37
#2022-06-24|1137.43
#2022-06-27|1167.85
#2022-06-28|1177.12
#2022-06-29|1151.21
#2022-06-30|1137.67
#2022-07-01|1129.88
#2022-07-04|1116.40
#2022-07-05|1139.58
#2022-07-06|1102.40
#2022-07-07|1124.61
#2022-07-08|1132.85
#2022-07-11|1122.90
#2022-07-12|1096.26
#2022-07-13|1111.63
#2022-07-14|1109.31
#2022-07-15|1091.78
#2022-07-18|1121.16
#2022-07-19|1130.96
#2022-07-20|1141.41
#2022-07-21|1146.92
#2022-07-22|1138.89
#2022-07-25|1141.58
#2022-07-26|1149.86
#2022-07-27|1149.02
#2022-07-28|1163.64
#2022-07-29|1179.93
#2022-08-01|1176.78
#2022-08-02|1170.27
#2022-08-03|1177.60
#2022-08-04|1183.75
#2022-08-05|1206.91
#2022-08-08|1204.56
#2022-08-09|1210.92
#2022-08-10|1195.49
#2022-08-11|1221.15
#2022-08-12|1226.04
#2022-08-15|1226.10
#2022-08-16|1221.88
#2022-08-17|1211.69
#2022-08-18|1200.95
#2022-08-19|1187.34
#2022-08-22|1158.39
#2022-08-23|1139.97
#2022-08-24|1156.80
#2022-08-25|1177.23
#2022-08-26|1180.19
#2022-08-29|1136.66
#2022-08-30|1156.58
#2022-08-31|1172.84
#2022-09-01|1129.35
#2022-09-02|1121.64
#2022-09-05|1106.04
#2022-09-06|1110.29
#2022-09-07|1081.46
#2022-09-08|1091.94
#2022-09-09|1091.94
#2022-09-12|1091.94
#2022-09-13|1118.92
#2022-09-14|1082.35
#2022-09-15|1079.64
#2022-09-16|1072.14
#2022-09-19|1050.59
#2022-09-20|1067.20
#2022-09-21|1055.64
#2022-09-22|1038.06
#2022-09-23|1013.79
#2022-09-26| 956.80
#2022-09-27| 971.12
#2022-09-28| 931.38
#2022-09-29| 933.63
#2022-09-30| 929.99
#2022-10-03| 929.99
#2022-10-04| 959.88
#2022-10-05| 958.40
#2022-10-06| 980.91
#2022-10-07| 967.65
#2022-10-10| 967.65
#2022-10-11| 918.50
#2022-10-12| 931.84
#2022-10-13| 901.63
#2022-10-14| 935.98
#2022-10-17| 932.13
#2022-10-18| 963.65
#2022-10-19| 950.13
#2022-10-20| 938.65
#2022-10-21| 922.67
#2022-10-24| 935.95
#2022-10-25| 933.27
#2022-10-26| 932.42
#2022-10-27| 960.03
#2022-10-28| 954.40
#2022-10-31| 955.29
#2022-11-01| 972.26
#2022-11-02| 972.77
#2022-11-03| 960.70
#2022-11-04| 972.00
#2022-11-07| 993.98
#2022-11-08|1017.97
#2022-11-09|1038.52
#2022-11-10|1020.44
#2022-11-11|1100.29
#2022-11-14|1096.74
#2022-11-15|1120.91
#2022-11-16|1114.06
#2022-11-17|1091.80
#2022-11-18|1087.32
#2022-11-21|1061.60
#2022-11-22|1058.46
#2022-11-23|1076.46
#2022-11-24|1104.31
#2022-11-25|1103.47
#2022-11-28|1072.47
#2022-11-29|1099.05
#2022-11-30|1109.57
#2022-12-01|1136.28
#2022-12-02|1120.03
#2022-12-05|1128.81
#2022-12-06|1091.43
#2022-12-07|1086.93
#2022-12-08|1085.64
#2022-12-09|1113.90
#2022-12-12|1103.60
#2022-12-13|1106.52
#2022-12-14|1129.00
#2022-12-15|1113.19
#2022-12-16|1104.03
#2022-12-19|1106.34
#2022-12-20|1104.74
#2022-12-21|1115.64
#2022-12-22|1140.66
#2022-12-23|1112.30
#2022-12-26|1118.85
#2022-12-27|1141.27
#2022-12-28|1145.47
#2022-12-29|1123.09
#2022-12-30|1123.09
#2023-01-02|1102.00
#2023-01-03|1095.29
#2023-01-04|1102.13
#2023-01-05|1104.46
#2023-01-06|1116.43
#2023-01-09|1162.77
#2023-01-10|1157.73
#2023-01-11|1165.89
#2023-01-12|1170.65
#2023-01-13|1182.55
#2023-01-16|1195.93
#2023-01-17|1186.21
#2023-01-18|1186.76
#2023-01-19|1197.11
#2023-01-20|1199.03
#2023-01-23|1199.03
#2023-01-24|1199.03
#2023-01-25|1209.89
#2023-01-26|1220.56
#2023-01-27|1225.50
#2023-01-30|1214.77
#2023-01-31|1218.99
#2023-02-01|1227.66
#2023-02-02|1243.88
#2023-02-03|1239.86
#2023-02-06|1206.56
#2023-02-07|1209.66
#2023-02-08|1217.14
#2023-02-09|1218.03
#2023-02-10|1207.53
#2023-02-13|1193.74
#2023-02-14|1209.14
#2023-02-15|1178.69
#2023-02-16|1201.93
#2023-02-17|1180.53
#2023-02-20|1202.28
#2023-02-21|1206.21
#2023-02-22|1176.92
#2023-02-23|1193.30
#2023-02-24|1177.96
#2023-02-27|1153.78
#2023-02-28|1160.46
#2023-03-01|1160.46
#2023-03-02|1171.12
#2023-03-03|1190.24
#2023-03-06|1196.93
#2023-03-07|1195.55
#2023-03-08|1167.51
#2023-03-09|1169.58
#2023-03-10|1143.48
#2023-03-13|1163.75
#2023-03-14|1117.80
#2023-03-15|1144.90
#2023-03-16|1126.82
#2023-03-17|1151.63
#2023-03-20|1147.41
#2023-03-21|1155.23
#2023-03-22|1160.64
#2023-03-23|1180.96
#2023-03-24|1170.62
#2023-03-27|1165.05
#2023-03-28|1183.82
#2023-03-29|1192.71
#2023-03-30|1206.17
#2023-03-31|1214.19
#2023-04-03|1203.95
#2023-04-04|1213.68
#2023-04-05|1229.11
#2023-04-06|1210.55
#2023-04-07|1223.27
#2023-04-10|1227.69
#2023-04-11|1240.75
#2023-04-12|1233.27
#2023-04-13|1252.62
#2023-04-14|1273.94
#2023-04-17|1263.62
#2023-04-18|1254.16
#2023-04-19|1247.33
#2023-04-20|1236.23
#2023-04-21|1217.84
#2023-04-24|1196.50
#2023-04-25|1185.33
#2023-04-26|1174.67
#2023-04-27|1183.29
#2023-04-28|1184.42
#2023-05-01|1184.42
#2023-05-02|1195.24
#2023-05-03|1183.50
#2023-05-04|1200.26
#2023-05-05|1200.26
#2023-05-08|1202.73
#2023-05-09|1193.15
#2023-05-10|1184.90
#2023-05-11|1184.58
#2023-05-12|1164.41
#2023-05-15|1158.60
#2023-05-16|1156.81
#2023-05-17|1168.09
#2023-05-18|1174.22
#2023-05-19|1190.90
#2023-05-22|1211.30
#2023-05-23|1222.26
#2023-05-24|1216.33
#2023-05-25|1195.41
#2023-05-26|1188.46
#2023-05-29|1188.46
#2023-05-30|1192.11
#2023-05-31|1189.20
#2023-06-01|1197.94
#2023-06-02|1223.39
#2023-06-05|1229.80
#2023-06-06|1229.80
#2023-06-07|1241.83
#2023-06-08|1245.65
#2023-06-09|1263.61
#2023-06-12|1264.47
#2023-06-13|1288.16
#2023-06-14|1261.93
#2023-06-15|1260.68
#2023-06-16|1283.70
#2023-06-19|1280.29
#2023-06-20|1281.95
#2023-06-21|1256.05
#2023-06-22|1253.33
#2023-06-23|1228.24
#2023-06-26|1230.13
#2023-06-27|1233.06
#2023-06-28|1219.70
#2023-06-29|1199.55
#2023-06-30|1214.76
#2023-07-03|1246.26
#2023-07-04|1244.74
#2023-07-05|1252.13
#2023-07-06|1228.41
#2023-07-07|1218.96
#2023-07-10|1214.42
#2023-07-11|1255.24
#2023-07-12|1264.81
#2023-07-13|1292.67
#2023-07-14|1311.82
#2023-07-17|1309.84
#2023-07-18|1319.54
#2023-07-19|1312.62
#2023-07-20|1314.97
#2023-07-21|1307.92
#2023-07-24|1305.90
#2023-07-25|1328.75
#2023-07-26|1284.57
#2023-07-27|1276.24
#2023-07-28|1301.20
#2023-07-31|1339.70
#2023-08-01|1340.55
#2023-08-02|1297.19
#2023-08-03|1306.17
#2023-08-04|1296.18
#2023-08-07|1284.95
#2023-08-08|1274.29
#2023-08-09|1289.79
#2023-08-10|1296.64
#2023-08-11|1288.59
#2023-08-14|1271.73
#2023-08-15|1271.73
#2023-08-16|1235.42
#2023-08-17|1233.51
#2023-08-18|1224.95
#2023-08-21|1230.85
#2023-08-22|1242.03
#2023-08-23|1230.06
#2023-08-24|1258.09
#2023-08-25|1250.77
#2023-08-28|1269.14
#2023-08-29|1279.17
#2023-08-30|1282.84
#2023-08-31|1287.83
#2023-09-01|1275.29
#2023-09-04|1278.54
#2023-09-05|1263.15
#2023-09-06|1258.23
#2023-09-07|1239.01
#2023-09-08|1254.23
#2023-09-11|1262.48
#2023-09-12|1253.22
#2023-09-13|1239.82
#2023-09-14|1263.24
#2023-09-15|1272.91
#2023-09-18|1269.47
#2023-09-19|1261.51
#2023-09-20|1252.47
#2023-09-21|1215.50
#2023-09-22|1215.36
#2023-09-25|1209.65
#2023-09-26|1181.19
#2023-09-27|1192.80
#2023-09-28|1192.80
#2023-09-29|1192.80
#2023-10-02|1192.80
#2023-10-03|1192.80
#2023-10-04|1145.81
#2023-10-05|1153.20
#2023-10-06|1163.50
#2023-10-09|1163.50
#2023-10-10|1152.75
#2023-10-11|1180.62
#2023-10-12|1197.56
#2023-10-13|1175.33
#2023-10-16|1162.17
#2023-10-17|1167.06
#2023-10-18|1161.12
#2023-10-19|1126.81
#2023-10-20|1113.98
#2023-10-23|1106.15
#2023-10-24|1132.17
#2023-10-25|1129.36
#2023-10-26|1092.49
#2023-10-27|1099.33
#2023-10-30|1112.85
#2023-10-31|1096.67
#2023-11-01|1102.36
#2023-11-02|1136.57
#2023-11-03|1167.74
#2023-11-06|1249.19
#2023-11-07|1222.65
#2023-11-08|1216.67
#2023-11-09|1218.10
#2023-11-10|1202.32
#2023-11-13|1180.59
#2023-11-14|1191.44
#2023-11-15|1236.11
#2023-11-16|1241.10
#2023-11-17|1232.62
#2023-11-20|1246.78
#2023-11-21|1259.06
#2023-11-22|1249.98
#2023-11-23|1253.27
#2023-11-24|1243.78
#2023-11-27|1246.23
#2023-11-28|1261.15
#2023-11-29|1255.56
#2023-11-30|1264.51
#2023-12-01|1244.32
#2023-12-04|1247.65
#2023-12-05|1234.62
#2023-12-06|1238.99
#2023-12-07|1222.12
#2023-12-08|1246.82
#2023-12-11|1241.01
#2023-12-12|1247.16
#2023-12-13|1233.27
#2023-12-14|1272.34
#2023-12-15|1271.19
#2023-12-18|1276.48
#2023-12-19|1270.50
#2023-12-20|1296.66
#2023-12-21|1288.66
#2023-12-22|1289.01
#2023-12-25|1289.01
#2023-12-26|1297.32
#2023-12-27|1316.65
#2023-12-28|1337.62
#2023-12-29|1337.62
#2024-01-01|1337.62
#2024-01-02|1326.88
#2024-01-03|1306.63
#2024-01-04|1283.52
#2024-01-05|1276.82
#2024-01-08|1271.25
#2024-01-09|1282.20
#2024-01-10|1275.18
#2024-01-11|1281.58
#2024-01-12|1268.14
#2024-01-15|1255.13
#2024-01-16|1230.93
#2024-01-17|1192.79
#2024-01-18|1200.55
#2024-01-19|1204.79
#2024-01-22|1208.94
#2024-01-23|1222.64
#2024-01-24|1214.22
#2024-01-25|1219.82
#2024-01-26|1229.91
#2024-01-29|1234.56
#2024-01-30|1246.99
#2024-01-31|1234.00
#2024-02-01|1252.21
#2024-02-02|1287.42
#2024-02-05|1272.44
#2024-02-06|1274.57
#2024-02-07|1285.60
#2024-02-08|1289.67
#2024-02-09|1289.67
#2024-02-12|1289.67
#2024-02-13|1304.14
#2024-02-14|1291.89
#2024-02-15|1288.38
#2024-02-16|1305.02
#2024-02-19|1325.46
#2024-02-20|1321.30
#2024-02-21|1325.95
#2024-02-22|1331.89
#2024-02-23|1329.86
#2024-02-26|1323.51
#2024-02-27|1309.15
#2024-02-28|1322.25
#2024-02-29|1318.53
#2024-03-01|1318.53
#2024-03-04|1327.83
#2024-03-05|1325.53
#2024-03-06|1332.66
#2024-03-07|1328.25
#2024-03-08|1359.86
#2024-03-11|1366.86
#2024-03-12|1369.12
#2024-03-13|1367.07
#2024-03-14|1375.81
#2024-03-15|1349.94
#2024-03-18|1363.37
#2024-03-19|1347.15
#2024-03-20|1351.01
#2024-03-21|1388.92
#2024-03-22|1374.73
#2024-03-25|1372.35
#2024-03-26|1384.49
#2024-03-27|1373.99
#2024-03-28|1376.33
#2024-03-29|1368.27
#2024-04-01|1379.73
#2024-04-02|1362.34
#2024-04-03|1355.84
#2024-04-04|1365.55
#2024-04-05|1349.17
#2024-04-08|1338.71
#2024-04-09|1339.64
#2024-04-10|1339.64
#2024-04-11|1326.52
#2024-04-12|1314.43
#2024-04-15|1297.49
#2024-04-16|1259.66
#2024-04-17|1261.21
#2024-04-18|1308.94
#2024-04-19|1281.93
#2024-04-22|1298.76
#2024-04-23|1305.73
#2024-04-24|1332.61
#2024-04-25|1312.70
#2024-04-26|1323.45
#2024-04-29|1349.17
#2024-04-30|1339.00
#2024-05-01|1339.00
#2024-05-02|1340.68
#2024-05-03|1351.62
#2024-05-06|1351.62
#2024-05-07|1369.33
#2024-05-08|1375.59
#2024-05-09|1362.50
#2024-05-10|1366.81
#2024-05-13|1364.89
#2024-05-14|1369.57
#2024-05-15|1369.57
#2024-05-16|1410.03
#2024-05-17|1390.56
#2024-05-20|1396.38
#2024-05-21|1382.08
#2024-05-22|1382.36
#2024-05-23|1379.38
#2024-05-24|1366.23
#2024-05-27|1386.32
#2024-05-28|1392.88
#2024-05-29|1373.22
#2024-05-30|1346.30
#2024-05-31|1350.91
#2024-06-03|1369.38
#2024-06-04|1362.16
#2024-06-05|1365.77
#2024-06-06|1365.77
#2024-06-07|1388.45
#2024-06-10|1377.27
#2024-06-11|1378.89
#2024-06-12|1391.91
#2024-06-13|1396.05
#2024-06-14|1385.34
#2024-06-17|1385.97
#2024-06-18|1385.51
#2024-06-19|1388.40
#2024-06-20|1390.06
#2024-06-21|1386.56
#2024-06-24|1365.68
#2024-06-25|1374.96
#2024-06-26|1374.02
#2024-06-27|1370.13
#2024-06-28|1392.27
#2024-07-01|1389.94
#2024-07-02|1357.86
#2024-07-03|1354.73
#2024-07-04|1373.40
#2024-07-05|1383.24
#2024-07-08|1387.66
#2024-07-09|1393.64
#2024-07-10|1393.62
#2024-07-11|1402.01
#2024-07-12|1403.08
#2024-07-15|1402.08
#2024-07-16|1393.97
#2024-07-17|1388.62
#2024-07-18|1377.08
#2024-07-19|1367.86
#2024-07-22|1346.16
#2024-07-23|1357.91
#2024-07-24|1366.60
#2024-07-25|1331.15
#2024-07-26|1341.35
#2024-07-29|1363.01
#2024-07-30|1348.15
#2024-07-31|1360.94
#2024-08-01|1383.38
#2024-08-02|1322.77
#2024-08-05|1191.19
#2024-08-06|1244.03
#2024-08-07|1262.41
#2024-08-08|1267.50
#2024-08-09|1294.89
#2024-08-12|1307.15
#2024-08-13|1299.40
#2024-08-14|1324.90
#2024-08-15|1324.90
#2024-08-16|1346.82
#2024-08-19|1367.65
#2024-08-20|1379.62
#2024-08-21|1373.73
#2024-08-22|1366.11
#2024-08-23|1366.09
#2024-08-26|1375.47
#2024-08-27|1373.23
#2024-08-28|1367.65
#2024-08-29|1361.35
#2024-08-30|1371.44
#2024-09-02|1361.10
#2024-09-03|1357.66
#2024-09-04|1309.79
#2024-09-05|1306.96
#2024-09-06|1290.50
#2024-09-09|1284.79
#2024-09-10|1279.09
#2024-09-11|1283.69
#2024-09-12|1313.98
#2024-09-13|1331.96
#2024-09-16|1331.96
#2024-09-17|1331.96
#2024-09-18|1331.96
#2024-09-19|1348.33
#2024-09-20|1360.42
#2024-09-23|1362.34
#2024-09-24|1386.59
#2024-09-25|1375.72
#2024-09-26|1412.90
#2024-09-27|1414.81
#2024-09-30|1406.43
#2024-10-01|1406.43
#2024-10-02|1379.54
#2024-10-03|1379.54
#2024-10-04|1375.04
#2024-10-07|1380.83
#2024-10-08|1368.05
#2024-10-09|1368.05
#2024-10-10|1373.00
#2024-10-11|1371.19
#2024-10-14|1374.43
#2024-10-15|1369.98
#2024-10-16|1357.22
#2024-10-17|1356.35
#2024-10-18|1342.54
#2024-10-21|1345.19
#2024-10-22|1322.39
#2024-10-23|1322.39
#2024-10-24|1316.22
#2024-10-25|1298.73
#2024-10-28|1318.15
#2024-10-29|1320.43
#2024-10-30|1317.42
#2024-10-31|1326.34
#2024-11-01|1303.64
#2024-11-04|1339.86
#2024-11-05|1331.73
#2024-11-06|1311.12
#2024-11-07|1297.59
#2024-11-08|1305.16
#2024-11-11|1279.06
#2024-11-12|1243.25
#2024-11-13|1211.75
#2024-11-14|1211.96
#2024-11-15|1214.45
#2024-11-18|1223.61
#2024-11-19|1231.03
#2024-11-20|1233.78
#2024-11-21|1221.24
#2024-11-22|1220.06
#2024-11-25|1236.66
#2024-11-26|1232.28
#2024-11-27|1233.67
#2024-11-28|1242.63
#2024-11-29|1220.53
#2024-12-02|1210.24
#2024-12-03|1243.46
#2024-12-04|1212.85
#2024-12-05|1189.37
#2024-12-06|1176.01
#2024-12-09|1110.34
#2024-12-10|1164.93
#2024-12-11|1181.92
#2024-12-12|1197.01
#2024-12-13|1208.85
#2024-12-16|1209.52
#2024-12-17|1199.71
#2024-12-18|1210.51
#2024-12-19|1177.73
#2024-12-20|1157.92
#2024-12-23|1182.21
#2024-12-24|1178.08
#2024-12-25|1178.08
#2024-12-26|1164.62
#2024-12-27|1154.66
#2024-12-30|1159.34
#2024-12-31|1159.34
#2025-01-01|1159.34
#2025-01-02|1168.54
#2025-01-03|1192.00
#2025-01-06|1202.66
#2025-01-07|1221.48
#2025-01-08|1224.17
#2025-01-09|1224.93
#2025-01-10|1216.39
#2025-01-13|1202.27
#2025-01-14|1213.60
#2025-01-15|1213.68
#2025-01-16|1232.77
#2025-01-17|1236.83
#2025-01-20|1240.88
#2025-01-21|1252.71
#2025-01-22|1261.43
#2025-01-23|1244.47
#2025-01-24|1262.01
#2025-01-27|1262.01
#2025-01-28|1262.01
#2025-01-29|1262.01
#2025-01-30|1262.01
#2025-01-31|1237.68
#2025-02-03|1189.29
#2025-02-04|1214.16
#2025-02-05|1244.44
#2025-02-06|1265.45
#2025-02-07|1260.87
#2025-02-10|1259.90
#2025-02-11|1264.05
#2025-02-12|1269.63
#2025-02-13|1287.66
#2025-02-14|1294.90
#2025-02-17|1310.29
#2025-02-18|1322.92
#2025-02-19|1335.08
#2025-02-20|1331.04
#2025-02-21|1341.57
#2025-02-24|1340.22
#2025-02-25|1329.54
#2025-02-26|1335.39
#2025-02-27|1327.25
#2025-02-28|1262.05
#2025-03-03|1262.05
#2025-03-04|1259.35
#2025-03-05|1282.76
#2025-03-06|1293.18
#2025-03-07|1284.31
#2025-03-10|1280.87
#2025-03-11|1263.48
#2025-03-12|1279.08
#2025-03-13|1277.06
#2025-03-14|1285.58
#2025-03-17|1307.12
#2025-03-18|1300.64
#2025-03-19|1302.75
#2025-03-20|1288.18
#2025-03-21|1281.62
#2025-03-24|1273.77
#2025-03-25|1260.78
#2025-03-26|1268.76
#2025-03-27|1252.07
#2025-03-28|1234.82
#2025-03-31|1199.22
#2025-04-01|1217.88
#2025-04-02|1210.00
#2025-04-03|1203.31
#2025-04-04|1234.29
#2025-04-07|1138.79
#2025-04-08|1136.10
#2025-04-09|1101.90
#2025-04-10|1193.02
#2025-04-11|1213.06
#2025-04-14|1248.51
#2025-04-15|1257.74
#2025-04-16|1243.99
#2025-04-17|1269.72
#2025-04-18|1277.10
#2025-04-21|1277.11
#2025-04-22|1277.22
#2025-04-23|1295.48
#2025-04-24|1288.08
#2025-04-25|1299.33
#2025-04-28|1292.94
#2025-04-29|1313.15
#2025-04-30|1324.44
#2025-05-01|1324.44
#2025-05-02|1347.52
#2025-05-05|1347.52
#2025-05-06|1347.52
#2025-05-07|1358.09
#2025-05-08|1373.48
#2025-05-09|1369.46
#2025-05-12|1373.80
#2025-05-13|1372.69
#2025-05-14|1388.56
#2025-05-15|1404.68
#2025-05-16|1412.84
#2025-05-19|1386.34
#2025-05-20|1392.83
#2025-05-21|1412.94
#2025-05-22|1408.64
#2025-05-23|1422.44
#2025-05-26|1460.56
#2025-05-27|1461.02
#2025-05-28|1462.10
#2025-05-29|1496.77
#2025-05-30|1486.06
#2025-06-02|1495.39
#2025-06-03|1495.39
#2025-06-04|1534.65
#2025-06-05|1561.04
#2025-06-06|1561.04
#2025-06-09|1582.83
#2025-06-10|1595.46
#2025-06-11|1606.16
#2025-06-12|1634.78
#2025-06-13|1595.35
#2025-06-16|1637.38
#2025-06-17|1633.06
#2025-06-18|1628.25
#2025-06-19|1629.79
#2025-06-20|1665.12
#2025-06-23|1642.43
#2025-06-24|1712.24
#2025-06-25|1704.71
#2025-06-26|1693.98
#2025-06-27|1681.48
#2025-06-30|1695.99
#2025-07-01|1702.01
#2025-07-02|1688.14
#2025-07-03|1702.91
#2025-07-04|1653.85
#2025-07-07|1652.29
#2025-07-08|1683.84
#2025-07-09|1704.40
#2025-07-10|1730.10
#2025-07-11|1720.21
#2025-07-14|1728.82
#2025-07-15|1747.17
#2025-07-16|1720.05
#2025-07-17|1722.15
#2025-07-18|1718.90
#2025-07-21|1727.72
#2025-07-22|1709.65
#2025-07-23|1721.75
#2025-07-24|1729.69
#2025-07-25|1717.83
#2025-07-28|1697.84
#2025-07-29|1701.21
#2025-07-30|1706.77
#2025-07-31|1705.74
#2025-08-01|1617.59
#2025-08-04|1657.58
#2025-08-05|1684.79
#2025-08-06|1697.87
#2025-08-07|1713.98
#2025-08-08|1697.54
#2025-08-11|1694.07
#2025-08-12|1677.45
#2025-08-13|1698.45
#2025-08-14|1699.69
#2025-08-15|1699.69
#2025-08-18|1669.84
#2025-08-19|1644.58
#2025-08-20|1616.32
#2025-08-21|1625.75
#2025-08-22|1642.24
#2025-08-25|1679.19
#2025-08-26|1665.74
#2025-08-27|1666.16
#2025-08-28|1681.55
#2025-08-29|1672.02
#2025-09-01|1645.15
#2025-09-02|1656.04
#2025-09-03|1660.85
#2025-09-04|1673.54
#2025-09-05|1687.65
#2025-09-08|1701.10
#2025-09-09|1721.08
#2025-09-10|1746.44
#2025-09-11|1749.77
#2025-09-12|1767.93
#2025-09-15|1783.62
#2025-09-16|1799.61
#2025-09-17|1788.08
#2025-09-18|1790.59
#2025-09-19|1790.56
#2025-09-22|1799.89
#2025-09-23|1794.04
#2025-09-24|1764.76
#2025-09-25|1747.21
#2025-09-26|1700.44
#2025-09-29|1735.87
#2025-09-30|1727.26
#2025-10-01|1729.67
#2025-10-02|1745.61
#2025-10-03|1745.61
#2025-10-06|1745.61
#2025-10-07|1745.61
#2025-10-08|1745.61
#2025-10-09|1745.61
#2025-10-10|1725.37
#2025-10-13|1716.87
#2025-10-14|1690.53
#2025-10-15|1736.51
#2025-10-16|1757.28
#2025-10-17|1743.34
#2025-10-20|1780.61
#2025-10-21|1768.19
#2025-10-22|1788.13
#2025-10-23|1765.21
#2025-10-24|1795.71
#2025-10-27|1841.97
#2025-10-28|1838.30
#2025-10-29|1845.45
#2025-10-30|1834.38
#2025-10-31|1847.02
#2025-11-03|1865.97
#2025-11-04|1863.17
#2025-11-05|1796.10
#2025-11-06|1804.49
#2025-11-07|1753.46
#2025-11-10|1806.95
#2025-11-11|1786.46
#2025-11-12|1829.96
#2025-11-13|1846.14
#2025-11-14|1818.99
#2025-11-17|1835.08
#2025-11-18|1773.93
#2025-11-19|1768.10
#2025-11-20|1801.81
#2025-11-21|1743.34
#2025-11-24|1729.29
#2025-11-25|1731.99
#2025-11-26|1786.42
#2025-11-27|1789.61
#2025-11-28|1808.31
#2025-12-01|1834.38
#2025-12-02|1854.12
#2025-12-03|1871.10
#2025-12-04|1851.84
#2025-12-05|1869.11
#2025-12-08|1874.88
#2025-12-09|1873.07
#2025-12-10|1870.51
#2025-12-11|1865.25
#2025-12-12|1881.18
#2025-12-15|1867.69
#2025-12-16|1827.97
#2025-12-17|1825.59
#2025-12-18|1794.50
#2025-12-19|1813.80
#2025-12-22|1832.02
#2025-12-23|1821.73
#2025-12-24|1857.86
#2025-12-25|1857.86
#2025-12-26|1856.87
#2025-12-29|1892.64
#2025-12-30|1864.80
#2025-12-31|1864.80
#2026-01-01|1864.80
#2026-01-02|1880.16
#2026-01-05|1907.86
#2026-01-06|1921.17
#2026-01-07|1902.23
#2026-01-08|1888.84
#2026-01-09|1886.75
#2026-01-12|1891.42
#2026-01-13|1902.93
#2026-01-14|1906.75
#2026-01-15|1942.88
#2026-01-16|1934.83
#2026-01-19|1950.95
#2026-01-20|1961.32
#2026-01-21|1938.71
#2026-01-22|1978.00
#2026-01-23|2029.77
#2026-01-26|2127.00
#2026-01-27|2151.66
#2026-01-28|2260.35
#2026-01-29|2305.79
#2026-01-30|2263.38
#2026-02-02|2125.02
#2026-02-03|2251.63
#2026-02-04|2279.55
#2026-02-05|2192.51
#2026-02-06|2146.43
#2026-02-09|2248.65
#2026-02-10|2252.29
#2026-02-11|2276.01
#2026-02-12|2336.06
#2026-02-13|2311.31
#2026-02-16|2311.31
#2026-02-17|2311.31
#2026-02-18|2311.31
#2026-02-19|2412.90
#2026-02-20|2430.62
#2026-02-23|2443.23
#2026-02-24|2454.60
#2026-02-25|2498.33
#2026-02-26|2565.36
#2026-02-27|2545.34
#2026-03-02|2545.34
#2026-03-03|2376.55
#2026-03-04|2048.63
#2026-03-05|2290.94
#2026-03-06|2339.76
#2026-03-09|2212.75
#2026-03-10|2304.29
#2026-03-11|2316.03
#2026-03-12|2307.22
#2026-03-13|2275.53
#2026-03-16|2247.58
#2026-03-17|2279.97
#2026-03-18|2366.88
#2026-03-19|2304.15
#2026-03-20|2357.73
#2026-03-23|2201.70
#2026-03-24|2267.11
#2026-03-25|2333.50
#2026-03-26|2275.77
#2026-03-27|2283.68
#2026-03-30|2212.56
#2026-03-31|2106.86
#2026-04-01|2278.14
#2026-04-02|2135.36