Table Data - NASDAQ Korea Total Return Index
| Title | NASDAQ Korea Total Return Index |
|---|---|
| Series ID | NASDAQNQKRT |
| 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: NQKRT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 170.28 |
| 2001-04-02 | 165.67 |
| 2001-04-03 | 161.72 |
| 2001-04-04 | 155.74 |
| 2001-04-05 | 155.74 |
| 2001-04-06 | 163.34 |
| 2001-04-09 | 160.53 |
| 2001-04-10 | 158.74 |
| 2001-04-11 | 165.60 |
| 2001-04-12 | 169.06 |
| 2001-04-13 | . |
| 2001-04-16 | 164.92 |
| 2001-04-17 | 167.63 |
| 2001-04-18 | 178.19 |
| 2001-04-19 | 189.24 |
| 2001-04-20 | 184.43 |
| 2001-04-23 | 185.90 |
| 2001-04-24 | 184.81 |
| 2001-04-25 | 188.81 |
| 2001-04-26 | 186.13 |
| 2001-04-27 | 182.98 |
| 2001-04-30 | 192.26 |
| 2001-05-01 | 192.26 |
| 2001-05-02 | 196.67 |
| 2001-05-03 | 197.81 |
| 2001-05-04 | 198.65 |
| 2001-05-07 | 201.77 |
| 2001-05-08 | 198.86 |
| 2001-05-09 | 194.58 |
| 2001-05-10 | 195.02 |
| 2001-05-11 | 196.93 |
| 2001-05-14 | 197.27 |
| 2001-05-15 | 195.16 |
| 2001-05-16 | 190.77 |
| 2001-05-17 | 200.33 |
| 2001-05-18 | 201.18 |
| 2001-05-21 | 206.84 |
| 2001-05-22 | 206.66 |
| 2001-05-23 | 209.51 |
| 2001-05-24 | 208.69 |
| 2001-05-25 | 209.02 |
| 2001-05-28 | . |
| 2001-05-29 | 212.21 |
| 2001-05-30 | 210.57 |
| 2001-05-31 | 205.22 |
| 2001-06-01 | 202.71 |
| 2001-06-04 | 203.76 |
| 2001-06-05 | 199.31 |
| 2001-06-06 | 199.46 |
| 2001-06-07 | 200.43 |
| 2001-06-08 | 207.45 |
| 2001-06-11 | 201.51 |
| 2001-06-12 | 200.86 |
| 2001-06-13 | 202.33 |
| 2001-06-14 | 201.72 |
| 2001-06-15 | 203.29 |
| 2001-06-18 | 198.73 |
| 2001-06-19 | 197.05 |
| 2001-06-20 | 193.31 |
| 2001-06-21 | 192.20 |
| 2001-06-22 | 193.13 |
| 2001-06-25 | 192.36 |
| 2001-06-26 | 189.84 |
| 2001-06-27 | 188.75 |
| 2001-06-28 | 187.56 |
| 2001-06-29 | 192.47 |
| 2001-07-02 | 193.08 |
| 2001-07-03 | 193.53 |
| 2001-07-04 | . |
| 2001-07-05 | 192.96 |
| 2001-07-06 | 187.27 |
| 2001-07-09 | 181.79 |
| 2001-07-10 | 180.77 |
| 2001-07-11 | 178.11 |
| 2001-07-12 | 181.01 |
| 2001-07-13 | 176.22 |
| 2001-07-16 | 175.97 |
| 2001-07-17 | 175.70 |
| 2001-07-18 | 173.74 |
| 2001-07-19 | 177.03 |
| 2001-07-20 | 174.34 |
| 2001-07-23 | 170.33 |
| 2001-07-24 | 170.92 |
| 2001-07-25 | 170.35 |
| 2001-07-26 | 173.39 |
| 2001-07-27 | 176.49 |
| 2001-07-30 | 173.19 |
| 2001-07-31 | 176.87 |
| 2001-08-01 | 184.00 |
| 2001-08-02 | 186.76 |
| 2001-08-03 | 187.00 |
| 2001-08-06 | 186.93 |
| 2001-08-07 | 185.78 |
| 2001-08-08 | 185.56 |
| 2001-08-09 | 179.21 |
| 2001-08-10 | 182.24 |
| 2001-08-13 | 183.43 |
| 2001-08-14 | 187.96 |
| 2001-08-15 | 187.96 |
| 2001-08-16 | 190.50 |
| 2001-08-17 | 189.42 |
| 2001-08-20 | 184.58 |
| 2001-08-21 | 185.39 |
| 2001-08-22 | 188.10 |
| 2001-08-23 | 186.42 |
| 2001-08-24 | 186.65 |
| 2001-08-27 | 190.29 |
| 2001-08-28 | 189.18 |
| 2001-08-29 | 186.28 |
| 2001-08-30 | 185.19 |
| 2001-08-31 | 180.14 |
| 2001-09-03 | . |
| 2001-09-04 | 184.18 |
| 2001-09-05 | 181.60 |
| 2001-09-06 | 181.14 |
| 2001-09-07 | 180.97 |
| 2001-09-10 | 178.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 152.16 |
| 2001-09-18 | 156.54 |
| 2001-09-19 | 156.76 |
| 2001-09-20 | 154.24 |
| 2001-09-21 | 150.97 |
| 2001-09-24 | 153.23 |
| 2001-09-25 | 149.63 |
| 2001-09-26 | 150.33 |
| 2001-09-27 | 149.71 |
| 2001-09-28 | 151.37 |
| 2001-10-01 | 151.37 |
| 2001-10-02 | 150.59 |
| 2001-10-03 | 150.33 |
| 2001-10-04 | 157.64 |
| 2001-10-05 | 158.08 |
| 2001-10-08 | 156.22 |
| 2001-10-09 | 160.59 |
| 2001-10-10 | 159.70 |
| 2001-10-11 | 164.77 |
| 2001-10-12 | 164.97 |
| 2001-10-15 | 164.12 |
| 2001-10-16 | 166.51 |
| 2001-10-17 | 168.21 |
| 2001-10-18 | 167.23 |
| 2001-10-19 | 168.84 |
| 2001-10-22 | 168.62 |
| 2001-10-23 | 169.11 |
| 2001-10-24 | 174.44 |
| 2001-10-25 | 174.70 |
| 2001-10-26 | 175.20 |
| 2001-10-29 | 177.18 |
| 2001-10-30 | 171.60 |
| 2001-10-31 | 173.40 |
| 2001-11-01 | 175.04 |
| 2001-11-02 | 177.46 |
| 2001-11-05 | 180.72 |
| 2001-11-06 | 182.28 |
| 2001-11-07 | 181.60 |
| 2001-11-08 | 185.60 |
| 2001-11-09 | 191.19 |
| 2001-11-12 | 193.31 |
| 2001-11-13 | 194.64 |
| 2001-11-14 | 201.04 |
| 2001-11-15 | 201.01 |
| 2001-11-16 | 202.64 |
| 2001-11-19 | 207.95 |
| 2001-11-20 | 204.39 |
| 2001-11-21 | 204.14 |
| 2001-11-22 | . |
| 2001-11-23 | 216.08 |
| 2001-11-26 | 227.07 |
| 2001-11-27 | 224.68 |
| 2001-11-28 | 210.41 |
| 2001-11-29 | 209.18 |
| 2001-11-30 | 214.04 |
| 2001-12-03 | 216.04 |
| 2001-12-04 | 215.16 |
| 2001-12-05 | 229.82 |
| 2001-12-06 | 227.90 |
| 2001-12-07 | 234.18 |
| 2001-12-10 | 219.57 |
| 2001-12-11 | 221.44 |
| 2001-12-12 | 226.71 |
| 2001-12-13 | 224.73 |
| 2001-12-14 | 218.31 |
| 2001-12-17 | 211.80 |
| 2001-12-18 | 210.97 |
| 2001-12-19 | 211.92 |
| 2001-12-20 | 216.19 |
| 2001-12-21 | 208.37 |
| 2001-12-24 | 208.96 |
| 2001-12-25 | . |
| 2001-12-26 | 209.55 |
| 2001-12-27 | 215.66 |
| 2001-12-28 | 225.35 |
| 2001-12-31 | 226.96 |
| 2002-01-01 | . |
| 2002-01-02 | 236.81 |
| 2002-01-03 | 238.76 |
| 2002-01-04 | 246.07 |
| 2002-01-07 | 247.62 |
| 2002-01-08 | 240.32 |
| 2002-01-09 | 245.05 |
| 2002-01-10 | 235.96 |
| 2002-01-11 | 235.66 |
| 2002-01-14 | 242.03 |
| 2002-01-15 | 232.16 |
| 2002-01-16 | 230.52 |
| 2002-01-17 | 230.80 |
| 2002-01-18 | 229.26 |
| 2002-01-21 | . |
| 2002-01-22 | 232.04 |
| 2002-01-23 | 237.63 |
| 2002-01-24 | 242.44 |
| 2002-01-25 | 248.87 |
| 2002-01-28 | 251.00 |
| 2002-01-29 | 249.99 |
| 2002-01-30 | 242.46 |
| 2002-01-31 | 240.87 |
| 2002-02-01 | 238.74 |
| 2002-02-04 | 235.64 |
| 2002-02-05 | 239.57 |
| 2002-02-06 | 238.89 |
| 2002-02-07 | 234.26 |
| 2002-02-08 | 237.40 |
| 2002-02-11 | 236.55 |
| 2002-02-12 | 236.55 |
| 2002-02-13 | 236.55 |
| 2002-02-14 | 258.48 |
| 2002-02-15 | 253.85 |
| 2002-02-18 | . |
| 2002-02-19 | 251.83 |
| 2002-02-20 | 250.45 |
| 2002-02-21 | 254.01 |
| 2002-02-22 | 255.24 |
| 2002-02-25 | 254.60 |
| 2002-02-26 | 257.50 |
| 2002-02-27 | 263.13 |
| 2002-02-28 | 263.65 |
| 2002-03-01 | 263.64 |
| 2002-03-04 | 270.25 |
| 2002-03-05 | 273.50 |
| 2002-03-06 | 273.67 |
| 2002-03-07 | 269.06 |
| 2002-03-08 | 267.77 |
| 2002-03-11 | 267.80 |
| 2002-03-12 | 273.63 |
| 2002-03-13 | 273.83 |
| 2002-03-14 | 275.32 |
| 2002-03-15 | 276.04 |
| 2002-03-18 | 279.02 |
| 2002-03-19 | 285.22 |
| 2002-03-20 | 284.17 |
| 2002-03-21 | 283.17 |
| 2002-03-22 | 287.06 |
| 2002-03-25 | 280.24 |
| 2002-03-26 | 282.47 |
| 2002-03-27 | 290.29 |
| 2002-03-28 | 286.99 |
| 2002-03-29 | . |
| 2002-04-01 | 281.82 |
| 2002-04-02 | 291.09 |
| 2002-04-03 | 294.87 |
| 2002-04-04 | 294.01 |
| 2002-04-05 | 293.76 |
| 2002-04-08 | 287.72 |
| 2002-04-09 | 283.87 |
| 2002-04-10 | 274.09 |
| 2002-04-11 | 276.70 |
| 2002-04-12 | 281.41 |
| 2002-04-15 | 288.88 |
| 2002-04-16 | 291.09 |
| 2002-04-17 | 302.01 |
| 2002-04-18 | 304.89 |
| 2002-04-19 | 299.73 |
| 2002-04-22 | 299.76 |
| 2002-04-23 | 303.01 |
| 2002-04-24 | 301.24 |
| 2002-04-25 | 288.54 |
| 2002-04-26 | 288.10 |
| 2002-04-29 | 278.81 |
| 2002-04-30 | 281.16 |
| 2002-05-01 | 281.16 |
| 2002-05-02 | 286.44 |
| 2002-05-03 | 286.06 |
| 2002-05-06 | 275.34 |
| 2002-05-07 | 275.66 |
| 2002-05-08 | 280.78 |
| 2002-05-09 | 279.36 |
| 2002-05-10 | 272.29 |
| 2002-05-13 | 273.98 |
| 2002-05-14 | 279.17 |
| 2002-05-15 | 288.68 |
| 2002-05-16 | 289.38 |
| 2002-05-17 | 296.76 |
| 2002-05-20 | 295.41 |
| 2002-05-21 | 285.19 |
| 2002-05-22 | 296.25 |
| 2002-05-23 | 289.87 |
| 2002-05-24 | 293.87 |
| 2002-05-27 | . |
| 2002-05-28 | 293.70 |
| 2002-05-29 | 290.56 |
| 2002-05-30 | 284.94 |
| 2002-05-31 | 279.14 |
| 2002-06-03 | 282.20 |
| 2002-06-04 | 283.99 |
| 2002-06-05 | 283.19 |
| 2002-06-06 | 283.19 |
| 2002-06-07 | 277.75 |
| 2002-06-10 | 282.57 |
| 2002-06-11 | 284.54 |
| 2002-06-12 | 284.67 |
| 2002-06-13 | 284.67 |
| 2002-06-14 | 284.25 |
| 2002-06-17 | 280.72 |
| 2002-06-18 | 280.11 |
| 2002-06-19 | 270.15 |
| 2002-06-20 | 270.84 |
| 2002-06-21 | 272.28 |
| 2002-06-24 | 270.55 |
| 2002-06-25 | 267.40 |
| 2002-06-26 | 251.02 |
| 2002-06-27 | 254.66 |
| 2002-06-28 | 265.44 |
| 2002-07-01 | 265.82 |
| 2002-07-02 | 265.78 |
| 2002-07-03 | 267.90 |
| 2002-07-04 | . |
| 2002-07-05 | 280.95 |
| 2002-07-08 | 282.55 |
| 2002-07-09 | 291.34 |
| 2002-07-10 | 288.78 |
| 2002-07-11 | 277.31 |
| 2002-07-12 | 287.47 |
| 2002-07-15 | 285.51 |
| 2002-07-16 | 282.74 |
| 2002-07-17 | 282.74 |
| 2002-07-18 | 283.14 |
| 2002-07-19 | 277.07 |
| 2002-07-22 | 266.39 |
| 2002-07-23 | 272.98 |
| 2002-07-24 | 264.21 |
| 2002-07-25 | 265.26 |
| 2002-07-26 | 251.17 |
| 2002-07-29 | 250.12 |
| 2002-07-30 | 260.71 |
| 2002-07-31 | 259.81 |
| 2002-08-01 | 257.19 |
| 2002-08-02 | 253.95 |
| 2002-08-05 | 241.77 |
| 2002-08-06 | 239.51 |
| 2002-08-07 | 242.52 |
| 2002-08-08 | 243.99 |
| 2002-08-09 | 247.43 |
| 2002-08-12 | 248.84 |
| 2002-08-13 | 253.99 |
| 2002-08-14 | 257.72 |
| 2002-08-15 | 257.72 |
| 2002-08-16 | 260.27 |
| 2002-08-19 | 259.35 |
| 2002-08-20 | 266.73 |
| 2002-08-21 | 270.66 |
| 2002-08-22 | 270.31 |
| 2002-08-23 | 266.25 |
| 2002-08-26 | 262.98 |
| 2002-08-27 | 260.07 |
| 2002-08-28 | 259.67 |
| 2002-08-29 | 260.43 |
| 2002-08-30 | 264.53 |
| 2002-09-02 | . |
| 2002-09-03 | 265.91 |
| 2002-09-04 | 260.40 |
| 2002-09-05 | 260.16 |
| 2002-09-06 | 255.00 |
| 2002-09-09 | 251.84 |
| 2002-09-10 | 257.42 |
| 2002-09-11 | 260.67 |
| 2002-09-12 | 265.96 |
| 2002-09-13 | 257.48 |
| 2002-09-16 | 249.16 |
| 2002-09-17 | 258.14 |
| 2002-09-18 | 251.51 |
| 2002-09-19 | 252.09 |
| 2002-09-20 | 252.09 |
| 2002-09-23 | 241.00 |
| 2002-09-24 | 238.10 |
| 2002-09-25 | 232.78 |
| 2002-09-26 | 234.39 |
| 2002-09-27 | 234.82 |
| 2002-09-30 | 229.45 |
| 2002-10-01 | 231.24 |
| 2002-10-02 | 229.31 |
| 2002-10-03 | 229.31 |
| 2002-10-04 | 230.02 |
| 2002-10-07 | 220.04 |
| 2002-10-08 | 221.63 |
| 2002-10-09 | 216.71 |
| 2002-10-10 | 202.16 |
| 2002-10-11 | 203.10 |
| 2002-10-14 | 212.74 |
| 2002-10-15 | 217.26 |
| 2002-10-16 | 223.16 |
| 2002-10-17 | 227.20 |
| 2002-10-18 | 235.18 |
| 2002-10-21 | 228.99 |
| 2002-10-22 | 223.99 |
| 2002-10-23 | 232.84 |
| 2002-10-24 | 231.84 |
| 2002-10-25 | 232.37 |
| 2002-10-28 | 240.57 |
| 2002-10-29 | 239.42 |
| 2002-10-30 | 232.61 |
| 2002-10-31 | 235.72 |
| 2002-11-01 | 230.15 |
| 2002-11-04 | 240.71 |
| 2002-11-05 | 238.31 |
| 2002-11-06 | 244.32 |
| 2002-11-07 | 244.95 |
| 2002-11-08 | 244.53 |
| 2002-11-11 | 239.61 |
| 2002-11-12 | 236.77 |
| 2002-11-13 | 237.43 |
| 2002-11-14 | 234.54 |
| 2002-11-15 | 243.62 |
| 2002-11-18 | 241.28 |
| 2002-11-19 | 243.26 |
| 2002-11-20 | 245.47 |
| 2002-11-21 | 249.10 |
| 2002-11-22 | 250.41 |
| 2002-11-25 | 255.01 |
| 2002-11-26 | 255.09 |
| 2002-11-27 | 257.01 |
| 2002-11-28 | . |
| 2002-11-29 | 263.38 |
| 2002-12-02 | 262.76 |
| 2002-12-03 | 265.43 |
| 2002-12-04 | 257.09 |
| 2002-12-05 | 257.76 |
| 2002-12-06 | 257.30 |
| 2002-12-09 | 255.99 |
| 2002-12-10 | 252.57 |
| 2002-12-11 | 252.12 |
| 2002-12-12 | 258.38 |
| 2002-12-13 | 256.57 |
| 2002-12-16 | 252.32 |
| 2002-12-17 | 258.73 |
| 2002-12-18 | 259.44 |
| 2002-12-19 | 259.44 |
| 2002-12-20 | 259.13 |
| 2002-12-23 | 253.00 |
| 2002-12-24 | 248.50 |
| 2002-12-25 | . |
| 2002-12-26 | 246.54 |
| 2002-12-27 | 247.55 |
| 2002-12-30 | 236.37 |
| 2002-12-31 | 238.57 |
| 2003-01-01 | . |
| 2003-01-02 | 240.07 |
| 2003-01-03 | 249.87 |
| 2003-01-06 | 254.15 |
| 2003-01-07 | 248.81 |
| 2003-01-08 | 248.34 |
| 2003-01-09 | 241.70 |
| 2003-01-10 | 241.51 |
| 2003-01-13 | 249.67 |
| 2003-01-14 | 250.91 |
| 2003-01-15 | 249.95 |
| 2003-01-16 | 249.94 |
| 2003-01-17 | 245.08 |
| 2003-01-20 | . |
| 2003-01-21 | 242.86 |
| 2003-01-22 | 239.17 |
| 2003-01-23 | 241.05 |
| 2003-01-24 | 235.82 |
| 2003-01-27 | 229.72 |
| 2003-01-28 | 231.86 |
| 2003-01-29 | 226.04 |
| 2003-01-30 | 229.03 |
| 2003-01-31 | 230.24 |
| 2003-02-03 | 230.65 |
| 2003-02-04 | 232.04 |
| 2003-02-05 | 231.05 |
| 2003-02-06 | 226.05 |
| 2003-02-07 | 219.63 |
| 2003-02-10 | 217.92 |
| 2003-02-11 | 214.76 |
| 2003-02-12 | 220.21 |
| 2003-02-13 | 215.75 |
| 2003-02-14 | 215.56 |
| 2003-02-17 | . |
| 2003-02-18 | 227.44 |
| 2003-02-19 | 226.71 |
| 2003-02-20 | 228.92 |
| 2003-02-21 | 229.01 |
| 2003-02-24 | 233.83 |
| 2003-02-25 | 225.62 |
| 2003-02-26 | 223.85 |
| 2003-02-27 | 221.43 |
| 2003-02-28 | 217.07 |
| 2003-03-03 | 223.25 |
| 2003-03-04 | 218.27 |
| 2003-03-05 | 210.91 |
| 2003-03-06 | 207.00 |
| 2003-03-07 | 202.69 |
| 2003-03-10 | 199.54 |
| 2003-03-11 | 197.40 |
| 2003-03-12 | 194.82 |
| 2003-03-13 | 194.75 |
| 2003-03-14 | 198.39 |
| 2003-03-17 | 189.28 |
| 2003-03-18 | 196.38 |
| 2003-03-19 | 197.48 |
| 2003-03-20 | 209.30 |
| 2003-03-21 | 211.19 |
| 2003-03-24 | 208.09 |
| 2003-03-25 | 203.05 |
| 2003-03-26 | 203.47 |
| 2003-03-27 | 200.64 |
| 2003-03-28 | 202.16 |
| 2003-03-31 | 194.47 |
| 2003-04-01 | 195.14 |
| 2003-04-02 | 196.64 |
| 2003-04-03 | 197.21 |
| 2003-04-04 | 201.40 |
| 2003-04-07 | 211.05 |
| 2003-04-08 | 212.26 |
| 2003-04-09 | 205.92 |
| 2003-04-10 | 212.23 |
| 2003-04-11 | 213.65 |
| 2003-04-14 | 219.00 |
| 2003-04-15 | 224.85 |
| 2003-04-16 | 231.60 |
| 2003-04-17 | 230.09 |
| 2003-04-18 | . |
| 2003-04-21 | 232.33 |
| 2003-04-22 | 223.65 |
| 2003-04-23 | 222.16 |
| 2003-04-24 | 218.12 |
| 2003-04-25 | 207.32 |
| 2003-04-28 | 211.03 |
| 2003-04-29 | 222.71 |
| 2003-04-30 | 224.42 |
| 2003-05-01 | 224.37 |
| 2003-05-02 | 223.98 |
| 2003-05-05 | 224.01 |
| 2003-05-06 | 228.07 |
| 2003-05-07 | 234.38 |
| 2003-05-08 | 234.38 |
| 2003-05-09 | 233.73 |
| 2003-05-12 | 239.90 |
| 2003-05-13 | 232.35 |
| 2003-05-14 | 230.38 |
| 2003-05-15 | 234.50 |
| 2003-05-16 | 230.26 |
| 2003-05-19 | 226.33 |
| 2003-05-20 | 227.59 |
| 2003-05-21 | 227.54 |
| 2003-05-22 | 225.28 |
| 2003-05-23 | 231.84 |
| 2003-05-26 | . |
| 2003-05-27 | 231.87 |
| 2003-05-28 | 236.60 |
| 2003-05-29 | 237.11 |
| 2003-05-30 | 237.90 |
| 2003-06-02 | 244.09 |
| 2003-06-03 | 239.86 |
| 2003-06-04 | 241.79 |
| 2003-06-05 | 243.08 |
| 2003-06-06 | 243.08 |
| 2003-06-09 | 247.80 |
| 2003-06-10 | 247.68 |
| 2003-06-11 | 248.04 |
| 2003-06-12 | 251.11 |
| 2003-06-13 | 253.89 |
| 2003-06-16 | 250.98 |
| 2003-06-17 | 258.90 |
| 2003-06-18 | 258.94 |
| 2003-06-19 | 262.20 |
| 2003-06-20 | 262.34 |
| 2003-06-23 | 257.43 |
| 2003-06-24 | 252.88 |
| 2003-06-25 | 257.97 |
| 2003-06-26 | 259.24 |
| 2003-06-27 | 258.51 |
| 2003-06-30 | 255.33 |
| 2003-07-01 | 258.47 |
| 2003-07-02 | 263.77 |
| 2003-07-03 | 265.82 |
| 2003-07-04 | . |
| 2003-07-07 | 272.90 |
| 2003-07-08 | 275.94 |
| 2003-07-09 | 275.39 |
| 2003-07-10 | 273.17 |
| 2003-07-11 | 274.84 |
| 2003-07-14 | 282.44 |
| 2003-07-15 | 279.59 |
| 2003-07-16 | 281.79 |
| 2003-07-17 | 281.19 |
| 2003-07-18 | 273.13 |
| 2003-07-21 | 272.16 |
| 2003-07-22 | 273.31 |
| 2003-07-23 | 271.21 |
| 2003-07-24 | 274.44 |
| 2003-07-25 | 275.56 |
| 2003-07-28 | 280.93 |
| 2003-07-29 | 282.68 |
| 2003-07-30 | 278.97 |
| 2003-07-31 | 278.22 |
| 2003-08-01 | 283.38 |
| 2003-08-04 | 280.33 |
| 2003-08-05 | 280.22 |
| 2003-08-06 | 274.74 |
| 2003-08-07 | 275.54 |
| 2003-08-08 | 273.66 |
| 2003-08-11 | 274.52 |
| 2003-08-12 | 273.18 |
| 2003-08-13 | 277.83 |
| 2003-08-14 | 284.00 |
| 2003-08-15 | 284.00 |
| 2003-08-18 | 284.53 |
| 2003-08-19 | 289.08 |
| 2003-08-20 | 289.01 |
| 2003-08-21 | 296.55 |
| 2003-08-22 | 297.56 |
| 2003-08-25 | 298.30 |
| 2003-08-26 | 296.39 |
| 2003-08-27 | 296.26 |
| 2003-08-28 | 293.59 |
| 2003-08-29 | 296.38 |
| 2003-09-01 | . |
| 2003-09-02 | 299.37 |
| 2003-09-03 | 300.65 |
| 2003-09-04 | 300.36 |
| 2003-09-05 | 299.58 |
| 2003-09-08 | 299.87 |
| 2003-09-09 | 303.63 |
| 2003-09-10 | 303.63 |
| 2003-09-11 | 303.63 |
| 2003-09-12 | 303.63 |
| 2003-09-15 | 296.65 |
| 2003-09-16 | 301.46 |
| 2003-09-17 | 302.29 |
| 2003-09-18 | 299.11 |
| 2003-09-19 | 295.68 |
| 2003-09-22 | 286.33 |
| 2003-09-23 | 288.00 |
| 2003-09-24 | 290.45 |
| 2003-09-25 | 285.55 |
| 2003-09-26 | 278.69 |
| 2003-09-29 | 278.12 |
| 2003-09-30 | 279.22 |
| 2003-10-01 | 282.48 |
| 2003-10-02 | 287.90 |
| 2003-10-03 | 288.15 |
| 2003-10-06 | 290.39 |
| 2003-10-07 | 292.16 |
| 2003-10-08 | 290.74 |
| 2003-10-09 | 296.70 |
| 2003-10-10 | 306.63 |
| 2003-10-13 | 306.02 |
| 2003-10-14 | 305.08 |
| 2003-10-15 | 302.80 |
| 2003-10-16 | 307.13 |
| 2003-10-17 | 303.78 |
| 2003-10-20 | 307.07 |
| 2003-10-21 | 306.60 |
| 2003-10-22 | 307.02 |
| 2003-10-23 | 295.94 |
| 2003-10-24 | 293.29 |
| 2003-10-27 | 299.06 |
| 2003-10-28 | 304.25 |
| 2003-10-29 | 307.82 |
| 2003-10-30 | 311.18 |
| 2003-10-31 | 307.85 |
| 2003-11-03 | 310.90 |
| 2003-11-04 | 312.32 |
| 2003-11-05 | 316.56 |
| 2003-11-06 | 310.31 |
| 2003-11-07 | 316.42 |
| 2003-11-10 | 314.89 |
| 2003-11-11 | 310.71 |
| 2003-11-12 | 316.72 |
| 2003-11-13 | 325.26 |
| 2003-11-14 | 323.55 |
| 2003-11-17 | 314.46 |
| 2003-11-18 | 318.05 |
| 2003-11-19 | 307.11 |
| 2003-11-20 | 301.88 |
| 2003-11-21 | 301.53 |
| 2003-11-24 | 292.11 |
| 2003-11-25 | 298.68 |
| 2003-11-26 | 304.48 |
| 2003-11-27 | . |
| 2003-11-28 | 310.48 |
| 2003-12-01 | 314.83 |
| 2003-12-02 | 315.62 |
| 2003-12-03 | 315.23 |
| 2003-12-04 | 313.56 |
| 2003-12-05 | 306.76 |
| 2003-12-08 | 307.24 |
| 2003-12-09 | 308.12 |
| 2003-12-10 | 311.27 |
| 2003-12-11 | 309.28 |
| 2003-12-12 | 315.81 |
| 2003-12-15 | 322.45 |
| 2003-12-16 | 314.59 |
| 2003-12-17 | 310.22 |
| 2003-12-18 | 314.05 |
| 2003-12-19 | 315.20 |
| 2003-12-22 | 311.87 |
| 2003-12-23 | 310.41 |
| 2003-12-24 | 306.33 |
| 2003-12-25 | . |
| 2003-12-26 | 305.33 |
| 2003-12-29 | 313.94 |
| 2003-12-30 | 321.50 |
| 2003-12-31 | 323.08 |
| 2004-01-01 | . |
| 2004-01-02 | 325.72 |
| 2004-01-05 | 328.36 |
| 2004-01-06 | 329.86 |
| 2004-01-07 | 332.44 |
| 2004-01-08 | 332.82 |
| 2004-01-09 | 343.93 |
| 2004-01-12 | 348.94 |
| 2004-01-13 | 345.90 |
| 2004-01-14 | 346.01 |
| 2004-01-15 | 342.78 |
| 2004-01-16 | 343.82 |
| 2004-01-19 | . |
| 2004-01-20 | 350.22 |
| 2004-01-21 | 350.07 |
| 2004-01-22 | 350.07 |
| 2004-01-23 | 351.25 |
| 2004-01-26 | 356.57 |
| 2004-01-27 | 354.59 |
| 2004-01-28 | 357.53 |
| 2004-01-29 | 353.49 |
| 2004-01-30 | 350.60 |
| 2004-02-02 | 353.33 |
| 2004-02-03 | 346.48 |
| 2004-02-04 | 343.96 |
| 2004-02-05 | 347.38 |
| 2004-02-06 | 351.62 |
| 2004-02-09 | 358.52 |
| 2004-02-10 | 360.84 |
| 2004-02-11 | 365.60 |
| 2004-02-12 | 366.02 |
| 2004-02-13 | 368.02 |
| 2004-02-16 | . |
| 2004-02-17 | 369.45 |
| 2004-02-18 | 367.83 |
| 2004-02-19 | 366.21 |
| 2004-02-20 | 363.76 |
| 2004-02-23 | 360.27 |
| 2004-02-24 | 355.27 |
| 2004-02-25 | 357.86 |
| 2004-02-26 | 357.18 |
| 2004-02-27 | 363.69 |
| 2004-03-01 | 363.69 |
| 2004-03-02 | 371.19 |
| 2004-03-03 | 368.57 |
| 2004-03-04 | 376.87 |
| 2004-03-05 | 374.97 |
| 2004-03-08 | 371.85 |
| 2004-03-09 | 367.50 |
| 2004-03-10 | 361.86 |
| 2004-03-11 | 360.55 |
| 2004-03-12 | 349.12 |
| 2004-03-15 | 351.68 |
| 2004-03-16 | 352.29 |
| 2004-03-17 | 363.54 |
| 2004-03-18 | 366.32 |
| 2004-03-19 | 372.08 |
| 2004-03-22 | 362.17 |
| 2004-03-23 | 363.66 |
| 2004-03-24 | 363.96 |
| 2004-03-25 | 359.62 |
| 2004-03-26 | 364.48 |
| 2004-03-29 | 369.10 |
| 2004-03-30 | 370.30 |
| 2004-03-31 | 375.97 |
| 2004-04-01 | 378.88 |
| 2004-04-02 | 379.00 |
| 2004-04-05 | 379.00 |
| 2004-04-06 | 386.86 |
| 2004-04-07 | 390.60 |
| 2004-04-08 | 393.02 |
| 2004-04-09 | . |
| 2004-04-12 | 394.69 |
| 2004-04-13 | 394.69 |
| 2004-04-14 | 388.70 |
| 2004-04-15 | 390.04 |
| 2004-04-16 | 378.90 |
| 2004-04-19 | 383.14 |
| 2004-04-20 | 391.13 |
| 2004-04-21 | 394.78 |
| 2004-04-22 | 390.46 |
| 2004-04-23 | 396.86 |
| 2004-04-26 | 390.66 |
| 2004-04-27 | 389.33 |
| 2004-04-28 | 381.46 |
| 2004-04-29 | 364.94 |
| 2004-04-30 | 358.21 |
| 2004-05-03 | 360.33 |
| 2004-05-04 | 361.60 |
| 2004-05-05 | 362.68 |
| 2004-05-06 | 349.60 |
| 2004-05-07 | 349.29 |
| 2004-05-10 | 324.36 |
| 2004-05-11 | 324.47 |
| 2004-05-12 | 338.65 |
| 2004-05-13 | 325.36 |
| 2004-05-14 | 315.14 |
| 2004-05-17 | 298.67 |
| 2004-05-18 | 304.85 |
| 2004-05-19 | 323.20 |
| 2004-05-20 | 317.89 |
| 2004-05-21 | 326.09 |
| 2004-05-24 | 331.20 |
| 2004-05-25 | 324.00 |
| 2004-05-26 | 323.73 |
| 2004-05-27 | 334.09 |
| 2004-05-28 | 341.77 |
| 2004-05-31 | . |
| 2004-06-01 | 342.56 |
| 2004-06-02 | 336.13 |
| 2004-06-03 | 321.16 |
| 2004-06-04 | 325.51 |
| 2004-06-07 | 339.64 |
| 2004-06-08 | 339.32 |
| 2004-06-09 | 333.71 |
| 2004-06-10 | 326.35 |
| 2004-06-11 | . |
| 2004-06-14 | 306.67 |
| 2004-06-15 | 312.48 |
| 2004-06-16 | 313.89 |
| 2004-06-17 | 317.74 |
| 2004-06-18 | 309.31 |
| 2004-06-21 | 314.00 |
| 2004-06-22 | 312.04 |
| 2004-06-23 | 309.04 |
| 2004-06-24 | 320.70 |
| 2004-06-25 | 329.98 |
| 2004-06-28 | 325.12 |
| 2004-06-29 | 329.44 |
| 2004-06-30 | 331.76 |
| 2004-07-01 | 328.95 |
| 2004-07-02 | 318.25 |
| 2004-07-05 | . |
| 2004-07-06 | 319.60 |
| 2004-07-07 | 321.28 |
| 2004-07-08 | 313.09 |
| 2004-07-09 | 315.59 |
| 2004-07-12 | 316.01 |
| 2004-07-13 | 317.48 |
| 2004-07-14 | 310.03 |
| 2004-07-15 | 305.49 |
| 2004-07-16 | 307.95 |
| 2004-07-19 | 314.45 |
| 2004-07-20 | 307.84 |
| 2004-07-21 | 315.64 |
| 2004-07-22 | 309.82 |
| 2004-07-23 | 306.64 |
| 2004-07-26 | 307.11 |
| 2004-07-27 | 307.02 |
| 2004-07-28 | 309.42 |
| 2004-07-29 | 302.91 |
| 2004-07-30 | 304.95 |
| 2004-08-02 | 300.37 |
| 2004-08-03 | 303.53 |
| 2004-08-04 | 303.99 |
| 2004-08-05 | 311.32 |
| 2004-08-06 | 306.68 |
| 2004-08-09 | 311.91 |
| 2004-08-10 | 315.14 |
| 2004-08-11 | 316.75 |
| 2004-08-12 | 321.47 |
| 2004-08-13 | 323.78 |
| 2004-08-16 | 323.11 |
| 2004-08-17 | 321.08 |
| 2004-08-18 | 322.52 |
| 2004-08-19 | 329.03 |
| 2004-08-20 | 328.04 |
| 2004-08-23 | 328.65 |
| 2004-08-24 | 330.17 |
| 2004-08-25 | 334.22 |
| 2004-08-26 | 336.25 |
| 2004-08-27 | 337.03 |
| 2004-08-30 | 335.51 |
| 2004-08-31 | 334.54 |
| 2004-09-01 | 341.09 |
| 2004-09-02 | 344.31 |
| 2004-09-03 | 341.60 |
| 2004-09-06 | . |
| 2004-09-07 | 340.94 |
| 2004-09-08 | 339.68 |
| 2004-09-09 | 343.51 |
| 2004-09-10 | 350.77 |
| 2004-09-13 | 358.79 |
| 2004-09-14 | 357.81 |
| 2004-09-15 | 357.37 |
| 2004-09-16 | 359.18 |
| 2004-09-17 | 356.22 |
| 2004-09-20 | 358.85 |
| 2004-09-21 | 359.00 |
| 2004-09-22 | 349.74 |
| 2004-09-23 | 347.56 |
| 2004-09-24 | 348.50 |
| 2004-09-27 | 348.50 |
| 2004-09-28 | 348.50 |
| 2004-09-29 | 347.59 |
| 2004-09-30 | 348.11 |
| 2004-10-01 | 353.26 |
| 2004-10-04 | 368.70 |
| 2004-10-05 | 369.74 |
| 2004-10-06 | 369.21 |
| 2004-10-07 | 368.82 |
| 2004-10-08 | 367.72 |
| 2004-10-11 | 368.22 |
| 2004-10-12 | 357.04 |
| 2004-10-13 | 356.34 |
| 2004-10-14 | 353.50 |
| 2004-10-15 | 350.99 |
| 2004-10-18 | 354.06 |
| 2004-10-19 | 356.87 |
| 2004-10-20 | 347.11 |
| 2004-10-21 | 344.19 |
| 2004-10-22 | 347.16 |
| 2004-10-25 | 340.57 |
| 2004-10-26 | 343.84 |
| 2004-10-27 | 344.60 |
| 2004-10-28 | 354.79 |
| 2004-10-29 | 357.73 |
| 2004-11-01 | 358.64 |
| 2004-11-02 | 364.28 |
| 2004-11-03 | 370.11 |
| 2004-11-04 | 366.75 |
| 2004-11-05 | 370.81 |
| 2004-11-08 | 365.18 |
| 2004-11-09 | 364.51 |
| 2004-11-10 | 369.10 |
| 2004-11-11 | 369.01 |
| 2004-11-12 | 378.71 |
| 2004-11-15 | 385.66 |
| 2004-11-16 | 383.30 |
| 2004-11-17 | 391.99 |
| 2004-11-18 | 391.71 |
| 2004-11-19 | 387.58 |
| 2004-11-22 | 381.23 |
| 2004-11-23 | 385.15 |
| 2004-11-24 | 389.89 |
| 2004-11-25 | . |
| 2004-11-26 | 389.91 |
| 2004-11-29 | 392.10 |
| 2004-11-30 | 397.76 |
| 2004-12-01 | 397.18 |
| 2004-12-02 | 401.91 |
| 2004-12-03 | 399.19 |
| 2004-12-06 | 396.62 |
| 2004-12-07 | 391.15 |
| 2004-12-08 | 388.66 |
| 2004-12-09 | 385.58 |
| 2004-12-10 | 373.81 |
| 2004-12-13 | 375.97 |
| 2004-12-14 | 380.30 |
| 2004-12-15 | 388.68 |
| 2004-12-16 | 392.86 |
| 2004-12-17 | 391.37 |
| 2004-12-20 | 394.64 |
| 2004-12-21 | 396.14 |
| 2004-12-22 | 397.31 |
| 2004-12-23 | 394.83 |
| 2004-12-24 | . |
| 2004-12-27 | 397.33 |
| 2004-12-28 | 399.72 |
| 2004-12-29 | 411.90 |
| 2004-12-30 | 417.03 |
| 2004-12-31 | 419.56 |
| 2005-01-03 | 419.61 |
| 2005-01-04 | 417.97 |
| 2005-01-05 | 414.53 |
| 2005-01-06 | 403.89 |
| 2005-01-07 | 407.06 |
| 2005-01-10 | 408.23 |
| 2005-01-11 | 415.50 |
| 2005-01-12 | 415.24 |
| 2005-01-13 | 420.81 |
| 2005-01-14 | 428.81 |
| 2005-01-17 | . |
| 2005-01-18 | 438.51 |
| 2005-01-19 | 438.16 |
| 2005-01-20 | 434.25 |
| 2005-01-21 | 436.37 |
| 2005-01-24 | 440.42 |
| 2005-01-25 | 437.62 |
| 2005-01-26 | 442.89 |
| 2005-01-27 | 442.98 |
#2005-01-28| 443.12
#2005-01-31| 446.27
#2005-02-01| 441.32
#2005-02-02| 439.78
#2005-02-03| 445.16
#2005-02-04| 446.72
#2005-02-07| 453.96
#2005-02-08| 454.07
#2005-02-09| 454.07
#2005-02-10| 448.28
#2005-02-11| 449.94
#2005-02-14| 461.17
#2005-02-15| 462.19
#2005-02-16| 464.10
#2005-02-17| 463.39
#2005-02-18| 469.22
#2005-02-21| .
#2005-02-22| 474.27
#2005-02-23| 470.13
#2005-02-24| 477.16
#2005-02-25| 481.14
#2005-02-28| 489.17
#2005-03-01| 491.12
#2005-03-02| 485.51
#2005-03-03| 487.62
#2005-03-04| 486.65
#2005-03-07| 486.66
#2005-03-08| 483.89
#2005-03-09| 488.76
#2005-03-10| 484.25
#2005-03-11| 496.92
#2005-03-14| 493.38
#2005-03-15| 479.04
#2005-03-16| 479.80
#2005-03-17| 475.32
#2005-03-18| 473.40
#2005-03-21| 472.14
#2005-03-22| 471.99
#2005-03-23| 466.45
#2005-03-24| 459.12
#2005-03-25| .
#2005-03-28| 468.61
#2005-03-29| 456.29
#2005-03-30| 454.35
#2005-03-31| 462.42
#2005-04-01| 474.12
#2005-04-04| 472.17
#2005-04-05| 472.17
#2005-04-06| 474.68
#2005-04-07| 475.83
#2005-04-08| 476.07
#2005-04-11| 472.91
#2005-04-12| 470.31
#2005-04-13| 472.24
#2005-04-14| 456.38
#2005-04-15| 450.45
#2005-04-18| 441.42
#2005-04-19| 447.30
#2005-04-20| 450.62
#2005-04-21| 452.30
#2005-04-22| 454.74
#2005-04-25| 459.89
#2005-04-26| 459.20
#2005-04-27| 450.37
#2005-04-28| 444.29
#2005-04-29| 443.77
#2005-05-02| 445.15
#2005-05-03| 442.47
#2005-05-04| 450.96
#2005-05-05| 450.96
#2005-05-06| 457.39
#2005-05-09| 453.86
#2005-05-10| 453.82
#2005-05-11| 446.98
#2005-05-12| 447.35
#2005-05-13| 448.10
#2005-05-16| 447.84
#2005-05-17| 449.63
#2005-05-18| 451.34
#2005-05-19| 461.08
#2005-05-20| 462.45
#2005-05-23| 461.76
#2005-05-24| 463.72
#2005-05-25| 459.09
#2005-05-26| 459.00
#2005-05-27| 467.08
#2005-05-30| .
#2005-05-31| 468.24
#2005-06-01| 466.21
#2005-06-02| 465.75
#2005-06-03| 470.95
#2005-06-06| 470.95
#2005-06-07| 469.07
#2005-06-08| 471.22
#2005-06-09| 477.88
#2005-06-10| 478.52
#2005-06-13| 475.96
#2005-06-14| 474.16
#2005-06-15| 481.20
#2005-06-16| 480.32
#2005-06-17| 482.25
#2005-06-20| 478.21
#2005-06-21| 474.03
#2005-06-22| 481.37
#2005-06-23| 485.77
#2005-06-24| 479.48
#2005-06-27| 474.05
#2005-06-28| 470.57
#2005-06-29| 472.35
#2005-06-30| 472.91
#2005-07-01| 477.74
#2005-07-04| .
#2005-07-05| 469.31
#2005-07-06| 470.67
#2005-07-07| 473.38
#2005-07-08| 470.90
#2005-07-11| 484.80
#2005-07-12| 490.28
#2005-07-13| 493.33
#2005-07-14| 502.20
#2005-07-15| 495.03
#2005-07-18| 500.02
#2005-07-19| 503.89
#2005-07-20| 502.19
#2005-07-21| 505.81
#2005-07-22| 512.78
#2005-07-25| 519.82
#2005-07-26| 517.70
#2005-07-27| 516.02
#2005-07-28| 523.45
#2005-07-29| 528.56
#2005-08-01| 531.28
#2005-08-02| 535.38
#2005-08-03| 536.64
#2005-08-04| 537.36
#2005-08-05| 525.65
#2005-08-08| 523.67
#2005-08-09| 530.95
#2005-08-10| 532.80
#2005-08-11| 541.64
#2005-08-12| 545.37
#2005-08-15| 545.37
#2005-08-16| 537.94
#2005-08-17| 534.94
#2005-08-18| 522.48
#2005-08-19| 519.14
#2005-08-22| 530.82
#2005-08-23| 530.72
#2005-08-24| 520.73
#2005-08-25| 521.99
#2005-08-26| 515.45
#2005-08-29| 503.72
#2005-08-30| 506.58
#2005-08-31| 509.06
#2005-09-01| 523.57
#2005-09-02| 530.38
#2005-09-05| .
#2005-09-06| 535.27
#2005-09-07| 544.14
#2005-09-08| 544.83
#2005-09-09| 549.38
#2005-09-12| 552.00
#2005-09-13| 553.62
#2005-09-14| 559.84
#2005-09-15| 559.57
#2005-09-16| 558.34
#2005-09-19| 558.88
#2005-09-20| 565.66
#2005-09-21| 569.76
#2005-09-22| 571.69
#2005-09-23| 557.90
#2005-09-26| 569.95
#2005-09-27| 570.97
#2005-09-28| 579.43
#2005-09-29| 580.42
#2005-09-30| 573.10
#2005-10-03| 572.01
#2005-10-04| 583.52
#2005-10-05| 577.93
#2005-10-06| 563.73
#2005-10-07| 564.73
#2005-10-10| 577.06
#2005-10-11| 583.02
#2005-10-12| 568.79
#2005-10-13| 553.93
#2005-10-14| 553.54
#2005-10-17| 545.60
#2005-10-18| 548.62
#2005-10-19| 532.10
#2005-10-20| 536.04
#2005-10-21| 544.42
#2005-10-24| 545.25
#2005-10-25| 545.07
#2005-10-26| 549.16
#2005-10-27| 545.07
#2005-10-28| 533.05
#2005-10-31| 542.39
#2005-11-01| 556.39
#2005-11-02| 567.27
#2005-11-03| 569.65
#2005-11-04| 569.37
#2005-11-07| 567.32
#2005-11-08| 572.02
#2005-11-09| 574.28
#2005-11-10| 577.22
#2005-11-11| 591.06
#2005-11-14| 594.42
#2005-11-15| 593.48
#2005-11-16| 598.16
#2005-11-17| 600.46
#2005-11-18| 600.44
#2005-11-21| 597.14
#2005-11-22| 581.05
#2005-11-23| 603.10
#2005-11-24| .
#2005-11-25| 603.92
#2005-11-28| 605.79
#2005-11-29| 600.85
#2005-11-30| 610.96
#2005-12-01| 614.12
#2005-12-02| 614.80
#2005-12-05| 619.04
#2005-12-06| 624.58
#2005-12-07| 627.80
#2005-12-08| 628.00
#2005-12-09| 624.67
#2005-12-12| 634.35
#2005-12-13| 640.46
#2005-12-14| 644.58
#2005-12-15| 648.39
#2005-12-16| 638.09
#2005-12-19| 648.45
#2005-12-20| 648.65
#2005-12-21| 654.78
#2005-12-22| 655.25
#2005-12-23| 661.47
#2005-12-26| .
#2005-12-27| 668.87
#2005-12-28| 674.13
#2005-12-29| 682.15
#2005-12-30| 681.91
#2006-01-02| .
#2006-01-03| 692.92
#2006-01-04| 702.01
#2006-01-05| 704.74
#2006-01-06| 712.07
#2006-01-09| 719.35
#2006-01-10| 710.56
#2006-01-11| 705.87
#2006-01-12| 717.08
#2006-01-13| 714.07
#2006-01-16| .
#2006-01-17| 700.14
#2006-01-18| 678.95
#2006-01-19| 687.92
#2006-01-20| 670.35
#2006-01-23| 662.65
#2006-01-24| 682.36
#2006-01-25| 696.36
#2006-01-26| 700.38
#2006-01-27| 715.10
#2006-01-30| 715.10
#2006-01-31| 728.58
#2006-02-01| 718.59
#2006-02-02| 709.49
#2006-02-03| 689.30
#2006-02-06| 699.22
#2006-02-07| 690.62
#2006-02-08| 676.79
#2006-02-09| 682.90
#2006-02-10| 693.07
#2006-02-13| 678.91
#2006-02-14| 686.55
#2006-02-15| 670.73
#2006-02-16| 676.78
#2006-02-17| 689.75
#2006-02-20| .
#2006-02-21| 697.71
#2006-02-22| 690.07
#2006-02-23| 705.43
#2006-02-24| 709.84
#2006-02-27| 712.23
#2006-02-28| 707.79
#2006-03-01| 707.79
#2006-03-02| 708.11
#2006-03-03| 686.47
#2006-03-06| 691.94
#2006-03-07| 675.68
#2006-03-08| 669.99
#2006-03-09| 668.09
#2006-03-10| 673.81
#2006-03-13| 683.08
#2006-03-14| 679.17
#2006-03-15| 684.86
#2006-03-16| 686.15
#2006-03-17| 691.19
#2006-03-20| 697.52
#2006-03-21| 691.84
#2006-03-22| 674.05
#2006-03-23| 674.65
#2006-03-24| 676.35
#2006-03-27| 685.13
#2006-03-28| 684.88
#2006-03-29| 686.23
#2006-03-30| 689.22
#2006-03-31| 703.45
#2006-04-03| 715.51
#2006-04-04| 725.96
#2006-04-05| 731.78
#2006-04-06| 739.25
#2006-04-07| 742.33
#2006-04-10| 738.73
#2006-04-11| 730.71
#2006-04-12| 723.90
#2006-04-13| 734.38
#2006-04-14| .
#2006-04-17| 749.25
#2006-04-18| 752.40
#2006-04-19| 764.84
#2006-04-20| 760.85
#2006-04-21| 771.13
#2006-04-24| 765.96
#2006-04-25| 761.13
#2006-04-26| 771.80
#2006-04-27| 772.53
#2006-04-28| 756.65
#2006-05-01| 756.69
#2006-05-02| 770.17
#2006-05-03| 773.98
#2006-05-04| 772.76
#2006-05-05| 772.76
#2006-05-08| 789.57
#2006-05-09| 785.79
#2006-05-10| 787.75
#2006-05-11| 788.08
#2006-05-12| 780.13
#2006-05-15| 754.11
#2006-05-16| 736.08
#2006-05-17| 753.77
#2006-05-18| 726.31
#2006-05-19| 729.76
#2006-05-22| 706.88
#2006-05-23| 709.11
#2006-05-24| 706.51
#2006-05-25| 686.81
#2006-05-26| 703.60
#2006-05-29| .
#2006-05-30| 699.52
#2006-05-31| 699.60
#2006-06-01| 686.43
#2006-06-02| 694.10
#2006-06-05| 694.26
#2006-06-06| 694.30
#2006-06-07| 670.25
#2006-06-08| 643.48
#2006-06-09| 649.05
#2006-06-12| 649.41
#2006-06-13| 626.79
#2006-06-14| 635.52
#2006-06-15| 635.65
#2006-06-16| 661.07
#2006-06-19| 651.98
#2006-06-20| 641.65
#2006-06-21| 642.13
#2006-06-22| 649.12
#2006-06-23| 644.10
#2006-06-26| 647.56
#2006-06-27| 653.72
#2006-06-28| 650.01
#2006-06-29| 662.43
#2006-06-30| 688.02
#2006-07-03| 690.96
#2006-07-04| .
#2006-07-05| 681.40
#2006-07-06| 670.82
#2006-07-07| 676.94
#2006-07-10| 693.92
#2006-07-11| 691.20
#2006-07-12| 688.47
#2006-07-13| 680.87
#2006-07-14| 661.63
#2006-07-17| 661.59
#2006-07-18| 647.02
#2006-07-19| 647.53
#2006-07-20| 674.20
#2006-07-21| 675.26
#2006-07-24| 669.34
#2006-07-25| 678.47
#2006-07-26| 677.48
#2006-07-27| 687.58
#2006-07-28| 686.48
#2006-07-31| 686.15
#2006-08-01| 679.94
#2006-08-02| 680.49
#2006-08-03| 677.14
#2006-08-04| 684.64
#2006-08-07| 677.73
#2006-08-08| 688.03
#2006-08-09| 692.81
#2006-08-10| 688.44
#2006-08-11| 678.42
#2006-08-14| 676.11
#2006-08-15| 676.13
#2006-08-16| 687.60
#2006-08-17| 698.40
#2006-08-18| 701.62
#2006-08-21| 697.84
#2006-08-22| 704.78
#2006-08-23| 699.52
#2006-08-24| 691.31
#2006-08-25| 696.12
#2006-08-28| 693.40
#2006-08-29| 704.31
#2006-08-30| 701.99
#2006-08-31| 707.15
#2006-09-01| 710.49
#2006-09-04| .
#2006-09-05| 717.16
#2006-09-06| 714.93
#2006-09-07| 711.29
#2006-09-08| 712.55
#2006-09-11| 701.22
#2006-09-12| 696.96
#2006-09-13| 700.17
#2006-09-14| 713.97
#2006-09-15| 715.77
#2006-09-18| 723.77
#2006-09-19| 726.89
#2006-09-20| 723.41
#2006-09-21| 727.77
#2006-09-22| 715.84
#2006-09-25| 720.64
#2006-09-26| 714.58
#2006-09-27| 724.21
#2006-09-28| 729.74
#2006-09-29| 727.67
#2006-10-02| 728.01
#2006-10-03| 728.07
#2006-10-04| 715.76
#2006-10-05| 715.56
#2006-10-06| 715.85
#2006-10-09| 690.20
#2006-10-10| 697.35
#2006-10-11| 697.42
#2006-10-12| 699.63
#2006-10-13| 710.87
#2006-10-16| 715.35
#2006-10-17| 713.59
#2006-10-18| 713.13
#2006-10-19| 710.62
#2006-10-20| 714.81
#2006-10-23| 713.39
#2006-10-24| 714.39
#2006-10-25| 718.41
#2006-10-26| 724.43
#2006-10-27| 723.72
#2006-10-30| 717.82
#2006-10-31| 723.48
#2006-11-01| 730.09
#2006-11-02| 735.57
#2006-11-03| 736.19
#2006-11-06| 728.86
#2006-11-07| 736.84
#2006-11-08| 736.33
#2006-11-09| 746.15
#2006-11-10| 745.95
#2006-11-13| 747.50
#2006-11-14| 752.52
#2006-11-15| 751.71
#2006-11-16| 753.21
#2006-11-17| 752.50
#2006-11-20| 750.49
#2006-11-21| 751.07
#2006-11-22| 761.13
#2006-11-23| .
#2006-11-24| 760.22
#2006-11-27| 762.18
#2006-11-28| 754.75
#2006-11-29| 760.67
#2006-11-30| 767.25
#2006-12-01| 769.85
#2006-12-04| 766.61
#2006-12-05| 766.76
#2006-12-06| 769.76
#2006-12-07| 769.69
#2006-12-08| 752.39
#2006-12-11| 748.60
#2006-12-12| 744.73
#2006-12-13| 747.35
#2006-12-14| 767.70
#2006-12-15| 768.16
#2006-12-18| 771.59
#2006-12-19| 764.77
#2006-12-20| 777.40
#2006-12-21| 772.17
#2006-12-22| 771.26
#2006-12-25| .
#2006-12-26| 768.70
#2006-12-27| 776.78
#2006-12-28| 783.62
#2006-12-29| 783.33
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 772.77
#2007-01-04| 762.04
#2007-01-05| 753.89
#2007-01-08| 742.62
#2007-01-09| 744.39
#2007-01-10| 734.72
#2007-01-11| 739.51
#2007-01-12| 751.86
#2007-01-15| .
#2007-01-16| 757.53
#2007-01-17| 751.47
#2007-01-18| 753.68
#2007-01-19| 741.70
#2007-01-22| 741.08
#2007-01-23| 741.33
#2007-01-24| 755.71
#2007-01-25| 754.86
#2007-01-26| 744.68
#2007-01-29| 739.92
#2007-01-30| 742.04
#2007-01-31| 737.31
#2007-02-01| 754.07
#2007-02-02| 772.09
#2007-02-05| 775.96
#2007-02-06| 783.23
#2007-02-07| 781.00
#2007-02-08| 777.12
#2007-02-09| 780.25
#2007-02-12| 768.91
#2007-02-13| 768.94
#2007-02-14| 780.97
#2007-02-15| 789.65
#2007-02-16| 792.16
#2007-02-19| .
#2007-02-20| 794.05
#2007-02-21| 792.81
#2007-02-22| 800.52
#2007-02-23| 802.92
#2007-02-26| 801.80
#2007-02-27| 792.93
#2007-02-28| 768.88
#2007-03-01| 769.03
#2007-03-02| 766.35
#2007-03-05| 738.52
#2007-03-06| 756.08
#2007-03-07| 759.78
#2007-03-08| 766.99
#2007-03-09| 768.33
#2007-03-12| 781.41
#2007-03-13| 778.47
#2007-03-14| 760.15
#2007-03-15| 772.42
#2007-03-16| 772.35
#2007-03-19| 780.83
#2007-03-20| 783.42
#2007-03-21| 786.73
#2007-03-22| 791.42
#2007-03-23| 790.37
#2007-03-26| 790.52
#2007-03-27| 789.43
#2007-03-28| 783.91
#2007-03-29| 790.23
#2007-03-30| 790.27
#2007-04-02| 797.10
#2007-04-03| 800.29
#2007-04-04| 812.88
#2007-04-05| 814.90
#2007-04-06| .
#2007-04-09| 821.59
#2007-04-10| 820.10
#2007-04-11| 829.61
#2007-04-12| 835.22
#2007-04-13| 834.77
#2007-04-16| 838.47
#2007-04-17| 837.55
#2007-04-18| 840.10
#2007-04-19| 826.95
#2007-04-20| 838.45
#2007-04-23| 844.54
#2007-04-24| 847.76
#2007-04-25| 841.70
#2007-04-26| 845.77
#2007-04-27| 840.19
#2007-04-30| 838.61
#2007-05-01| 837.71
#2007-05-02| 844.09
#2007-05-03| 850.98
#2007-05-04| 853.12
#2007-05-07| 865.84
#2007-05-08| 864.00
#2007-05-09| 867.29
#2007-05-10| 869.38
#2007-05-11| 869.70
#2007-05-14| 874.17
#2007-05-15| 866.88
#2007-05-16| 873.89
#2007-05-17| 876.54
#2007-05-18| 867.71
#2007-05-21| 877.56
#2007-05-22| 887.11
#2007-05-23| 887.29
#2007-05-24| 887.28
#2007-05-25| 887.78
#2007-05-28| .
#2007-05-29| 894.46
#2007-05-30| 890.00
#2007-05-31| 912.69
#2007-06-01| 924.32
#2007-06-04| 938.49
#2007-06-05| 940.82
#2007-06-06| 941.52
#2007-06-07| 943.97
#2007-06-08| 926.67
#2007-06-11| 922.71
#2007-06-12| 932.49
#2007-06-13| 926.94
#2007-06-14| 953.67
#2007-06-15| 955.61
#2007-06-18| 974.14
#2007-06-19| 975.01
#2007-06-20| 964.44
#2007-06-21| 970.63
#2007-06-22| 958.45
#2007-06-25| 952.62
#2007-06-26| 949.05
#2007-06-27| 938.17
#2007-06-28| 949.29
#2007-06-29| 946.46
#2007-07-02| 961.76
#2007-07-03| 984.68
#2007-07-04| .
#2007-07-05|1003.82
#2007-07-06|1016.16
#2007-07-09|1028.86
#2007-07-10|1035.22
#2007-07-11|1033.38
#2007-07-12|1045.61
#2007-07-13|1077.50
#2007-07-16|1063.81
#2007-07-17|1064.09
#2007-07-18|1054.98
#2007-07-19|1059.17
#2007-07-20|1084.86
#2007-07-23|1089.19
#2007-07-24|1090.94
#2007-07-25|1096.14
#2007-07-26|1070.85
#2007-07-27|1021.91
#2007-07-30|1030.56
#2007-07-31|1048.77
#2007-08-01|1001.71
#2007-08-02|1001.42
#2007-08-03|1015.79
#2007-08-06|1002.05
#2007-08-07|1005.34
#2007-08-08|1025.85
#2007-08-09|1032.52
#2007-08-10| 979.42
#2007-08-13| 994.15
#2007-08-14| 975.73
#2007-08-15| 975.44
#2007-08-16| 895.70
#2007-08-17| 864.03
#2007-08-20| 918.38
#2007-08-21| 919.47
#2007-08-22| 932.03
#2007-08-23| 955.92
#2007-08-24| 950.10
#2007-08-27| 959.17
#2007-08-28| 969.77
#2007-08-29| 966.11
#2007-08-30| 976.23
#2007-08-31| 996.86
#2007-09-03| .
#2007-09-04| 993.94
#2007-09-05| 991.28
#2007-09-06|1000.67
#2007-09-07| 998.35
#2007-09-10| 972.81
#2007-09-11| 983.30
#2007-09-12| 969.00
#2007-09-13| 987.02
#2007-09-14|1001.34
#2007-09-17|1001.55
#2007-09-18| 983.27
#2007-09-19|1023.65
#2007-09-20|1032.21
#2007-09-21|1037.93
#2007-09-24|1037.99
#2007-09-25|1038.04
#2007-09-26|1038.12
#2007-09-27|1054.12
#2007-09-28|1063.29
#2007-10-01|1074.43
#2007-10-02|1104.31
#2007-10-03|1104.21
#2007-10-04|1093.95
#2007-10-05|1090.72
#2007-10-08|1103.09
#2007-10-09|1098.06
#2007-10-10|1114.34
#2007-10-11|1120.61
#2007-10-12|1101.03
#2007-10-15|1106.42
#2007-10-16|1087.18
#2007-10-17|1071.58
#2007-10-18|1081.21
#2007-10-19|1065.76
#2007-10-22|1029.00
#2007-10-23|1051.06
#2007-10-24|1045.30
#2007-10-25|1069.09
#2007-10-26|1103.49
#2007-10-29|1127.31
#2007-10-30|1118.22
#2007-10-31|1132.75
#2007-11-01|1128.04
#2007-11-02|1099.34
#2007-11-05|1096.29
#2007-11-06|1117.33
#2007-11-07|1115.20
#2007-11-08|1077.56
#2007-11-09|1085.87
#2007-11-12|1045.86
#2007-11-13|1042.61
#2007-11-14|1070.98
#2007-11-15|1059.35
#2007-11-16|1046.24
#2007-11-19|1024.65
#2007-11-20|1006.60
#2007-11-21| 964.52
#2007-11-22| .
#2007-11-23| 949.63
#2007-11-26| 993.70
#2007-11-27| 993.83
#2007-11-28| 979.27
#2007-11-29|1007.08
#2007-11-30|1026.68
#2007-12-03|1020.35
#2007-12-04|1033.84
#2007-12-05|1043.37
#2007-12-06|1056.39
#2007-12-07|1052.01
#2007-12-10|1034.51
#2007-12-11|1044.12
#2007-12-12|1041.73
#2007-12-13|1038.59
#2007-12-14|1017.71
#2007-12-17| 985.71
#2007-12-18| 990.48
#2007-12-19| 990.32
#2007-12-20| 978.10
#2007-12-21|1000.33
#2007-12-24|1022.52
#2007-12-25| .
#2007-12-26|1015.54
#2007-12-27|1028.51
#2007-12-28|1027.06
#2007-12-31|1027.28
#2008-01-01| .
#2008-01-02|1003.26
#2008-01-03|1004.16
#2008-01-04|1007.69
#2008-01-07| 987.39
#2008-01-08| 983.85
#2008-01-09| 994.55
#2008-01-10| 983.55
#2008-01-11| 961.39
#2008-01-14| 954.22
#2008-01-15| 946.15
#2008-01-16| 920.73
#2008-01-17| 928.88
#2008-01-18| 939.69
#2008-01-21| .
#2008-01-22| 864.63
#2008-01-23| 875.58
#2008-01-24| 896.53
#2008-01-25| 914.58
#2008-01-28| 876.19
#2008-01-29| 890.15
#2008-01-30| 865.18
#2008-01-31| 884.81
#2008-02-01| 889.53
#2008-02-04| 922.86
#2008-02-05| 927.54
#2008-02-06| 927.22
#2008-02-07| 927.21
#2008-02-08| 927.21
#2008-02-11| 892.11
#2008-02-12| 893.63
#2008-02-13| 886.10
#2008-02-14| 920.43
#2008-02-15| 918.02
#2008-02-18| .
#2008-02-19| 932.33
#2008-02-20| 911.90
#2008-02-21| 919.22
#2008-02-22| 909.38
#2008-02-25| 923.02
#2008-02-26| 922.83
#2008-02-27| 933.79
#2008-02-28| 945.53
#2008-02-29| 927.56
#2008-03-03| 898.73
#2008-03-04| 899.99
#2008-03-05| 899.09
#2008-03-06| 909.69
#2008-03-07| 882.80
#2008-03-10| 857.11
#2008-03-11| 861.10
#2008-03-12| 870.35
#2008-03-13| 838.03
#2008-03-14| 818.96
#2008-03-17| 781.02
#2008-03-18| 798.58
#2008-03-19| 820.88
#2008-03-20| 820.99
#2008-03-21| .
#2008-03-24| 849.07
#2008-03-25| 880.27
#2008-03-26| 873.80
#2008-03-27| 871.87
#2008-03-28| 881.39
#2008-03-31| 886.11
#2008-04-01| 892.80
#2008-04-02| 926.05
#2008-04-03| 935.60
#2008-04-04| 937.81
#2008-04-07| 939.69
#2008-04-08| 928.34
#2008-04-09| 928.34
#2008-04-10| 934.27
#2008-04-11| 944.47
#2008-04-14| 923.61
#2008-04-15| 913.08
#2008-04-16| 917.54
#2008-04-17| 920.80
#2008-04-18| 914.37
#2008-04-21| 938.36
#2008-04-22| 926.70
#2008-04-23| 937.31
#2008-04-24| 932.83
#2008-04-25| 948.31
#2008-04-28| 948.83
#2008-04-29| 938.94
#2008-04-30| 944.42
#2008-05-01| 944.42
#2008-05-02| 950.88
#2008-05-05| 950.88
#2008-05-06| 950.07
#2008-05-07| 935.14
#2008-05-08| 909.60
#2008-05-09| 901.79
#2008-05-12| 901.79
#2008-05-13| 914.51
#2008-05-14| 910.91
#2008-05-15| 934.46
#2008-05-16| 939.51
#2008-05-19| 933.78
#2008-05-20| 924.76
#2008-05-21| 914.84
#2008-05-22| 907.39
#2008-05-23| 900.41
#2008-05-26| .
#2008-05-27| 908.76
#2008-05-28| 898.81
#2008-05-29| 923.04
#2008-05-30| 929.23
#2008-06-02| 932.88
#2008-06-03| 923.27
#2008-06-04| 929.94
#2008-06-05| 923.41
#2008-06-06| 923.41
#2008-06-09| 902.69
#2008-06-10| 889.47
#2008-06-11| 890.18
#2008-06-12| 865.64
#2008-06-13| 863.92
#2008-06-16| 874.74
#2008-06-17| 882.42
#2008-06-18| 888.78
#2008-06-19| 873.84
#2008-06-20| 866.84
#2008-06-23| 848.99
#2008-06-24| 851.28
#2008-06-25| 851.21
#2008-06-26| 852.61
#2008-06-27| 831.98
#2008-06-30| 823.62
#2008-07-01| 819.60
#2008-07-02| 806.92
#2008-07-03| 791.71
#2008-07-04| .
#2008-07-07| 778.98
#2008-07-08| 762.97
#2008-07-09| 777.87
#2008-07-10| 787.76
#2008-07-11| 803.07
#2008-07-14| 796.19
#2008-07-15| 766.79
#2008-07-16| 763.59
#2008-07-17| 770.92
#2008-07-18| 761.89
#2008-07-21| 787.14
#2008-07-22| 785.90
#2008-07-23| 804.77
#2008-07-24| 828.70
#2008-07-25| 811.26
#2008-07-28| 811.41
#2008-07-29| 792.13
#2008-07-30| 795.05
#2008-07-31| 805.80
#2008-08-01| 794.29
#2008-08-04| 777.47
#2008-08-05| 773.44
#2008-08-06| 798.40
#2008-08-07| 791.08
#2008-08-08| 784.10
#2008-08-11| 788.45
#2008-08-12| 785.16
#2008-08-13| 773.72
#2008-08-14| 778.49
#2008-08-15| 778.49
#2008-08-18| 770.20
#2008-08-19| 754.47
#2008-08-20| 753.62
#2008-08-21| 735.31
#2008-08-22| 722.56
#2008-08-25| 715.17
#2008-08-26| 701.35
#2008-08-27| 706.80
#2008-08-28| 698.70
#2008-08-29| 694.53
#2008-09-01| .
#2008-09-02| 637.01
#2008-09-03| 637.70
#2008-09-04| 648.13
#2008-09-05| 644.65
#2008-09-08| 702.90
#2008-09-09| 679.12
#2008-09-10| 686.51
#2008-09-11| 667.75
#2008-09-12| 684.12
#2008-09-15| 684.12
#2008-09-16| 614.10
#2008-09-17| 654.57
#2008-09-18| 616.52
#2008-09-19| 653.61
#2008-09-22| 655.98
#2008-09-23| 661.10
#2008-09-24| 662.74
#2008-09-25| 662.81
#2008-09-26| 649.70
#2008-09-29| 626.08
#2008-09-30| 612.71
#2008-10-01| 618.75
#2008-10-02| 590.69
#2008-10-03| 590.69
#2008-10-06| 544.51
#2008-10-07| 524.35
#2008-10-08| 471.48
#2008-10-09| 480.22
#2008-10-10| 484.82
#2008-10-13| 530.83
#2008-10-14| 580.22
#2008-10-15| 553.41
#2008-10-16| 450.54
#2008-10-17| 449.25
#2008-10-20| 468.15
#2008-10-21| 462.13
#2008-10-22| 425.19
#2008-10-23| 380.53
#2008-10-24| 336.92
#2008-10-27| 338.95
#2008-10-28| 351.95
#2008-10-29| 350.61
#2008-10-30| 449.47
#2008-10-31| 444.57
#2008-11-03| 460.92
#2008-11-04| 460.74
#2008-11-05| 478.60
#2008-11-06| 420.61
#2008-11-07| 437.65
#2008-11-10| 443.78
#2008-11-11| 432.99
#2008-11-12| 421.79
#2008-11-13| 399.49
#2008-11-14| 396.07
#2008-11-17| 389.06
#2008-11-18| 363.03
#2008-11-19| 356.34
#2008-11-20| 320.55
#2008-11-21| 341.34
#2008-11-24| 323.92
#2008-11-25| 332.12
#2008-11-26| 354.80
#2008-11-27| .
#2008-11-28| 374.58
#2008-12-01| 374.20
#2008-12-02| 355.57
#2008-12-03| 353.54
#2008-12-04| 345.53
#2008-12-05| 353.49
#2008-12-08| 388.82
#2008-12-09| 389.79
#2008-12-10| 420.03
#2008-12-11| 433.05
#2008-12-12| 408.10
#2008-12-15| 430.66
#2008-12-16| 436.71
#2008-12-17| 449.05
#2008-12-18| 463.26
#2008-12-19| 466.02
#2008-12-22| 458.40
#2008-12-23| 434.26
#2008-12-24| 438.01
#2008-12-25| .
#2008-12-26| 436.19
#2008-12-29| 454.76
#2008-12-30| 457.97
#2008-12-31| 457.97
#2009-01-01| .
#2009-01-02| 450.79
#2009-01-05| 462.11
#2009-01-06| 471.28
#2009-01-07| 493.88
#2009-01-08| 468.95
#2009-01-09| 454.57
#2009-01-12| 440.34
#2009-01-13| 446.92
#2009-01-14| 454.98
#2009-01-15| 412.80
#2009-01-16| 432.88
#2009-01-19| .
#2009-01-20| 423.81
#2009-01-21| 414.76
#2009-01-22| 418.41
#2009-01-23| 404.97
#2009-01-26| 404.97
#2009-01-27| 404.97
#2009-01-28| 435.95
#2009-01-29| 438.86
#2009-01-30| 436.68
#2009-02-02| 426.84
#2009-02-03| 433.84
#2009-02-04| 449.44
#2009-02-05| 440.94
#2009-02-06| 454.88
#2009-02-09| 452.34
#2009-02-10| 449.78
#2009-02-11| 442.66
#2009-02-12| 434.97
#2009-02-13| 439.28
#2009-02-16| .
#2009-02-17| 400.46
#2009-02-18| 391.39
#2009-02-19| 386.38
#2009-02-20| 366.02
#2009-02-23| 383.04
#2009-02-24| 363.08
#2009-02-25| 364.36
#2009-02-26| 360.16
#2009-02-27| 359.01
#2009-03-02| 336.36
#2009-03-03| 343.86
#2009-03-04| 355.18
#2009-03-05| 351.32
#2009-03-06| 354.29
#2009-03-09| 360.81
#2009-03-10| 376.81
#2009-03-11| 400.34
#2009-03-12| 393.35
#2009-03-13| 395.54
#2009-03-16| 407.04
#2009-03-17| 430.62
#2009-03-18| 428.86
#2009-03-19| 432.21
#2009-03-20| 430.59
#2009-03-23| 447.78
#2009-03-24| 459.64
#2009-03-25| 469.25
#2009-03-26| 486.30
#2009-03-27| 477.57
#2009-03-30| 448.01
#2009-03-31| 453.47
#2009-04-01| 464.66
#2009-04-02| 497.92
#2009-04-03| 498.00
#2009-04-06| 515.61
#2009-04-07| 509.87
#2009-04-08| 482.55
#2009-04-09| 516.42
#2009-04-10| .
#2009-04-13| 521.28
#2009-04-14| 525.09
#2009-04-15| 516.13
#2009-04-16| 519.11
#2009-04-17| 517.65
#2009-04-20| 522.24
#2009-04-21| 516.30
#2009-04-22| 524.39
#2009-04-23| 529.46
#2009-04-24| 524.80
#2009-04-27| 518.07
#2009-04-28| 497.41
#2009-04-29| 518.65
#2009-04-30| 554.71
#2009-05-01| 554.71
#2009-05-04| 571.82
#2009-05-05| 571.82
#2009-05-06| 566.65
#2009-05-07| 576.32
#2009-05-08| 588.17
#2009-05-11| 593.65
#2009-05-12| 586.11
#2009-05-13| 589.53
#2009-05-14| 564.51
#2009-05-15| 575.01
#2009-05-18| 572.94
#2009-05-19| 595.62
#2009-05-20| 598.66
#2009-05-21| 593.69
#2009-05-22| 585.54
#2009-05-25| .
#2009-05-26| 565.46
#2009-05-27| 558.85
#2009-05-28| 578.61
#2009-05-29| 580.65
#2009-06-01| 597.53
#2009-06-02| 594.02
#2009-06-03| 596.33
#2009-06-04| 573.00
#2009-06-05| 583.54
#2009-06-08| 578.40
#2009-06-09| 564.02
#2009-06-10| 591.04
#2009-06-11| 590.13
#2009-06-12| 593.64
#2009-06-15| 583.38
#2009-06-16| 580.33
#2009-06-17| 575.60
#2009-06-18| 565.84
#2009-06-19| 568.66
#2009-06-22| 573.81
#2009-06-23| 551.50
#2009-06-24| 556.54
#2009-06-25| 565.80
#2009-06-26| 568.35
#2009-06-29| 565.53
#2009-06-30| 571.49
#2009-07-01| 583.80
#2009-07-02| 583.44
#2009-07-03| .
#2009-07-06| 592.66
#2009-07-07| 592.64
#2009-07-08| 589.71
#2009-07-09| 588.78
#2009-07-10| 586.29
#2009-07-13| 551.69
#2009-07-14| 565.04
#2009-07-15| 587.33
#2009-07-16| 598.13
#2009-07-17| 604.19
#2009-07-20| 625.73
#2009-07-21| 631.39
#2009-07-22| 633.49
#2009-07-23| 634.21
#2009-07-24| 636.04
#2009-07-27| 649.05
#2009-07-28| 654.00
#2009-07-29| 652.37
#2009-07-30| 659.08
#2009-07-31| 672.88
#2009-08-03| 679.44
#2009-08-04| 682.15
#2009-08-05| 675.52
#2009-08-06| 678.85
#2009-08-07| 681.93
#2009-08-10| 679.35
#2009-08-11| 674.05
#2009-08-12| 663.10
#2009-08-13| 667.80
#2009-08-14| 679.40
#2009-08-17| 650.35
#2009-08-18| 657.92
#2009-08-19| 652.20
#2009-08-20| 670.72
#2009-08-21| 672.32
#2009-08-24| 692.71
#2009-08-25| 683.73
#2009-08-26| 689.73
#2009-08-27| 680.65
#2009-08-28| 687.40
#2009-08-31| 678.69
#2009-09-01| 697.60
#2009-09-02| 688.26
#2009-09-03| 690.47
#2009-09-04| 690.21
#2009-09-07| .
#2009-09-08| 700.06
#2009-09-09| 698.37
#2009-09-10| 715.48
#2009-09-11| 720.81
#2009-09-14| 711.24
#2009-09-15| 723.69
#2009-09-16| 742.39
#2009-09-17| 751.83
#2009-09-18| 750.86
#2009-09-21| 751.00
#2009-09-22| 762.63
#2009-09-23| 766.06
#2009-09-24| 757.74
#2009-09-25| 761.15
#2009-09-28| 746.42
#2009-09-29| 760.19
#2009-09-30| 758.82
#2009-10-01| 745.29
#2009-10-02| 745.29
#2009-10-05| 729.70
#2009-10-06| 727.35
#2009-10-07| 725.40
#2009-10-08| 735.47
#2009-10-09| 752.82
#2009-10-12| 745.79
#2009-10-13| 742.40
#2009-10-14| 755.23
#2009-10-15| 766.33
#2009-10-16| 751.90
#2009-10-19| 751.56
#2009-10-20| 759.74
#2009-10-21| 748.11
#2009-10-22| 730.56
#2009-10-23| 741.42
#2009-10-26| 751.83
#2009-10-27| 744.85
#2009-10-28| 719.90
#2009-10-29| 709.32
#2009-10-30| 714.94
#2009-11-02| 704.88
#2009-11-03| 700.92
#2009-11-04| 716.76
#2009-11-05| 704.06
#2009-11-06| 721.23
#2009-11-09| 727.95
#2009-11-10| 730.19
#2009-11-11| 738.40
#2009-11-12| 727.61
#2009-11-13| 725.88
#2009-11-16| 738.65
#2009-11-17| 735.82
#2009-11-18| 745.42
#2009-11-19| 750.94
#2009-11-20| 749.27
#2009-11-23| 750.75
#2009-11-24| 743.64
#2009-11-25| 748.14
#2009-11-26| .
#2009-11-27| 692.25
#2009-11-30| 715.48
#2009-12-01| 723.94
#2009-12-02| 739.73
#2009-12-03| 749.56
#2009-12-04| 755.26
#2009-12-07| 758.95
#2009-12-08| 755.52
#2009-12-09| 754.31
#2009-12-10| 760.81
#2009-12-11| 763.03
#2009-12-14| 770.68
#2009-12-15| 768.52
#2009-12-16| 765.07
#2009-12-17| 748.75
#2009-12-18| 748.85
#2009-12-21| 742.92
#2009-12-22| 750.18
#2009-12-23| 750.95
#2009-12-24| 765.31
#2009-12-25| .
#2009-12-28| 769.61
#2009-12-29| 772.10
#2009-12-30| 781.56
#2009-12-31| 781.56
#2010-01-01| .
#2010-01-04| 795.11
#2010-01-05| 802.76
#2010-01-06| 813.93
#2010-01-07| 801.95
#2010-01-08| 810.15
#2010-01-11| 817.11
#2010-01-12| 817.07
#2010-01-13| 802.76
#2010-01-14| 813.97
#2010-01-15| 820.17
#2010-01-18| .
#2010-01-19| 820.11
#2010-01-20| 814.90
#2010-01-21| 820.15
#2010-01-22| 792.13
#2010-01-25| 785.90
#2010-01-26| 761.15
#2010-01-27| 756.95
#2010-01-28| 771.31
#2010-01-29| 745.61
#2010-02-01| 742.13
#2010-02-02| 743.81
#2010-02-03| 759.74
#2010-02-04| 758.90
#2010-02-05| 722.60
#2010-02-08| 714.98
#2010-02-09| 728.90
#2010-02-10| 731.06
#2010-02-11| 746.26
#2010-02-12| 747.85
#2010-02-15| .
#2010-02-16| 750.64
#2010-02-17| 769.39
#2010-02-18| 760.27
#2010-02-19| 740.03
#2010-02-22| 764.46
#2010-02-23| 764.15
#2010-02-24| 752.17
#2010-02-25| 733.66
#2010-02-26| 739.00
#2010-03-01| 739.00
#2010-03-02| 754.83
#2010-03-03| 762.54
#2010-03-04| 761.06
#2010-03-05| 771.57
#2010-03-08| 790.03
#2010-03-09| 788.92
#2010-03-10| 791.00
#2010-03-11| 786.05
#2010-03-12| 791.62
#2010-03-15| 780.98
#2010-03-16| 781.99
#2010-03-17| 802.58
#2010-03-18| 795.58
#2010-03-19| 801.57
#2010-03-22| 793.06
#2010-03-23| 797.44
#2010-03-24| 796.83
#2010-03-25| 797.04
#2010-03-26| 803.70
#2010-03-29| 804.01
#2010-03-30| 812.55
#2010-03-31| 807.83
#2010-04-01| 825.27
#2010-04-02| .
#2010-04-05| 832.43
#2010-04-06| 832.77
#2010-04-07| 833.62
#2010-04-08| 835.15
#2010-04-09| 834.40
#2010-04-12| 829.10
#2010-04-13| 822.35
#2010-04-14| 843.66
#2010-04-15| 851.48
#2010-04-16| 844.49
#2010-04-19| 823.37
#2010-04-20| 830.05
#2010-04-21| 852.44
#2010-04-22| 847.25
#2010-04-23| 845.44
#2010-04-26| 856.77
#2010-04-27| 850.47
#2010-04-28| 836.38
#2010-04-29| 836.93
#2010-04-30| 849.13
#2010-05-03| 831.23
#2010-05-04| 832.41
#2010-05-05| 832.41
#2010-05-06| 796.88
#2010-05-07| 769.43
#2010-05-10| 800.55
#2010-05-11| 793.10
#2010-05-12| 784.70
#2010-05-13| 812.06
#2010-05-14| 811.77
#2010-05-17| 774.89
#2010-05-18| 774.84
#2010-05-19| 757.19
#2010-05-20| 725.09
#2010-05-21| 725.09
#2010-05-24| 717.40
#2010-05-25| 677.76
#2010-05-26| 683.69
#2010-05-27| 711.59
#2010-05-28| 736.40
#2010-05-31| .
#2010-06-01| 725.73
#2010-06-02| 725.73
#2010-06-03| 752.82
#2010-06-04| 751.80
#2010-06-07| 719.92
#2010-06-08| 726.66
#2010-06-09| 714.93
#2010-06-10| 715.45
#2010-06-11| 729.40
#2010-06-14| 750.68
#2010-06-15| 747.30
#2010-06-16| 764.68
#2010-06-17| 763.61
#2010-06-18| 771.90
#2010-06-21| 804.61
#2010-06-22| 792.51
#2010-06-23| 785.92
#2010-06-24| 791.74
#2010-06-25| 768.32
#2010-06-28| 777.09
#2010-06-29| 757.57
#2010-06-30| 749.83
#2010-07-01| 738.66
#2010-07-02| 732.70
#2010-07-05| .
#2010-07-06| 743.90
#2010-07-07| 737.92
#2010-07-08| 756.95
#2010-07-09| 777.96
#2010-07-12| 779.02
#2010-07-13| 772.49
#2010-07-14| 789.85
#2010-07-15| 787.26
#2010-07-16| 779.06
#2010-07-19| 767.93
#2010-07-20| 776.63
#2010-07-21| 783.43
#2010-07-22| 776.62
#2010-07-23| 790.63
#2010-07-26| 801.40
#2010-07-27| 807.94
#2010-07-28| 808.24
#2010-07-29| 805.25
#2010-07-30| 801.27
#2010-08-02| 818.40
#2010-08-03| 822.58
#2010-08-04| 823.44
#2010-08-05| 820.94
#2010-08-06| 824.15
#2010-08-09| 828.26
#2010-08-10| 818.08
#2010-08-11| 798.07
#2010-08-12| 778.79
#2010-08-13| 791.53
#2010-08-16| 787.57
#2010-08-17| 799.52
#2010-08-18| 803.71
#2010-08-19| 814.58
#2010-08-20| 804.61
#2010-08-23| 801.63
#2010-08-24| 792.45
#2010-08-25| 777.49
#2010-08-26| 779.31
#2010-08-27| 775.54
#2010-08-30| 792.17
#2010-08-31| 778.97
#2010-09-01| 796.66
#2010-09-02| 803.69
#2010-09-03| 809.73
#2010-09-06| .
#2010-09-07| 812.83
#2010-09-08| 810.64
#2010-09-09| 816.56
#2010-09-10| 826.17
#2010-09-13| 837.34
#2010-09-14| 835.50
#2010-09-15| 839.17
#2010-09-16| 830.68
#2010-09-17| 841.58
#2010-09-20| 843.97
#2010-09-21| 843.97
#2010-09-22| 843.97
#2010-09-23| 843.97
#2010-09-24| 853.61
#2010-09-27| 863.84
#2010-09-28| 862.61
#2010-09-29| 871.67
#2010-09-30| 875.80
#2010-10-01| 886.65
#2010-10-04| 895.22
#2010-10-05| 889.33
#2010-10-06| 911.52
#2010-10-07| 911.80
#2010-10-08| 904.56
#2010-10-11| 903.68
#2010-10-12| 881.60
#2010-10-13| 893.94
#2010-10-14| 913.44
#2010-10-15| 914.86
#2010-10-18| 895.22
#2010-10-19| 877.76
#2010-10-20| 887.28
#2010-10-21| 887.51
#2010-10-22| 902.97
#2010-10-25| 917.21
#2010-10-26| 917.69
#2010-10-27| 902.57
#2010-10-28| 905.92
#2010-10-29| 893.20
#2010-11-01| 914.88
#2010-11-02| 918.45
#2010-11-03| 928.75
#2010-11-04| 935.75
#2010-11-05| 935.57
#2010-11-08| 932.33
#2010-11-09| 933.47
#2010-11-10| 946.62
#2010-11-11| 923.04
#2010-11-12| 906.37
#2010-11-15| 905.90
#2010-11-16| 902.45
#2010-11-17| 889.61
#2010-11-18| 911.01
#2010-11-19| 918.78
#2010-11-22| 927.71
#2010-11-23| 911.42
#2010-11-24| 907.93
#2010-11-25| .
#2010-11-26| 882.61
#2010-11-29| 886.57
#2010-11-30| 883.69
#2010-12-01| 900.40
#2010-12-02| 913.58
#2010-12-03| 926.28
#2010-12-06| 929.86
#2010-12-07| 936.09
#2010-12-08| 920.73
#2010-12-09| 942.44
#2010-12-10| 936.92
#2010-12-13| 940.83
#2010-12-14| 951.04
#2010-12-15| 942.00
#2010-12-16| 939.28
#2010-12-17| 947.92
#2010-12-20| 948.43
#2010-12-21| 951.10
#2010-12-22| 952.81
#2010-12-23| 956.66
#2010-12-24| .
#2010-12-27| 948.46
#2010-12-28| 954.42
#2010-12-29| 971.58
#2010-12-30| 984.66
#2010-12-31| 984.66
#2011-01-03|1002.83
#2011-01-04|1014.91
#2011-01-05|1009.70
#2011-01-06|1013.06
#2011-01-07|1014.18
#2011-01-10|1007.85
#2011-01-11|1010.61
#2011-01-12|1019.57
#2011-01-13|1022.86
#2011-01-14|1032.37
#2011-01-17| .
#2011-01-18|1025.06
#2011-01-19|1040.86
#2011-01-20|1025.24
#2011-01-21|1004.87
#2011-01-24|1013.31
#2011-01-25|1017.73
#2011-01-26|1032.80
#2011-01-27|1035.50
#2011-01-28|1033.62
#2011-01-31|1007.65
#2011-02-01|1013.28
#2011-02-02|1013.28
#2011-02-03|1013.28
#2011-02-04|1013.28
#2011-02-07|1027.37
#2011-02-08|1023.51
#2011-02-09|1007.91
#2011-02-10| 982.34
#2011-02-11| 956.85
#2011-02-14| 981.52
#2011-02-15| 982.79
#2011-02-16| 971.11
#2011-02-17| 968.53
#2011-02-18| 989.68
#2011-02-21| .
#2011-02-22| 955.15
#2011-02-23| 954.45
#2011-02-24| 942.70
#2011-02-25| 952.97
#2011-02-28| 941.25
#2011-03-01| 941.25
#2011-03-02| 936.83
#2011-03-03| 963.62
#2011-03-04| 985.62
#2011-03-07| 968.01
#2011-03-08| 976.30
#2011-03-09| 979.75
#2011-03-10| 963.10
#2011-03-11| 947.84
#2011-03-14| 953.18
#2011-03-15| 925.53
#2011-03-16| 945.92
#2011-03-17| 942.15
#2011-03-18| 958.95
#2011-03-21| 970.28
#2011-03-22| 977.18
#2011-03-23| 973.53
#2011-03-24| 987.82
#2011-03-25|1003.86
#2011-03-28|1004.55
#2011-03-29|1015.09
#2011-03-30|1032.55
#2011-03-31|1046.75
#2011-04-01|1060.00
#2011-04-04|1063.07
#2011-04-05|1066.21
#2011-04-06|1066.24
#2011-04-07|1062.18
#2011-04-08|1068.73
#2011-04-11|1064.89
#2011-04-12|1039.23
#2011-04-13|1061.82
#2011-04-14|1072.26
#2011-04-15|1069.12
#2011-04-18|1066.18
#2011-04-19|1057.53
#2011-04-20|1091.52
#2011-04-21|1105.93
#2011-04-22| .
#2011-04-25|1110.67
#2011-04-26|1101.00
#2011-04-27|1110.45
#2011-04-28|1118.59
#2011-04-29|1112.57
#2011-05-02|1138.62
#2011-05-03|1121.04
#2011-05-04|1102.88
#2011-05-05|1102.88
#2011-05-06|1078.28
#2011-05-09|1075.25
#2011-05-10|1075.25
#2011-05-11|1096.66
#2011-05-12|1065.12
#2011-05-13|1061.71
#2011-05-16|1048.46
#2011-05-17|1049.53
#2011-05-18|1065.90
#2011-05-19|1047.11
#2011-05-20|1057.77
#2011-05-23|1016.79
#2011-05-24|1023.65
#2011-05-25|1004.12
#2011-05-26|1044.67
#2011-05-27|1054.84
#2011-05-30| .
#2011-05-31|1076.93
#2011-06-01|1080.58
#2011-06-02|1059.98
#2011-06-03|1061.14
#2011-06-06|1061.14
#2011-06-07|1052.86
#2011-06-08|1046.29
#2011-06-09|1037.22
#2011-06-10|1026.29
#2011-06-13|1023.99
#2011-06-14|1041.70
#2011-06-15|1044.70
#2011-06-16|1018.45
#2011-06-17|1012.15
#2011-06-20|1005.72
#2011-06-21|1027.80
#2011-06-22|1039.87
#2011-06-23|1032.97
#2011-06-24|1050.14
#2011-06-27|1033.61
#2011-06-28|1031.94
#2011-06-29|1054.84
#2011-06-30|1067.02
#2011-07-01|1081.52
#2011-07-04| .
#2011-07-05|1101.48
#2011-07-06|1108.15
#2011-07-07|1111.13
#2011-07-08|1117.90
#2011-07-11|1104.39
#2011-07-12|1071.03
#2011-07-13|1087.01
#2011-07-14|1087.65
#2011-07-15|1094.78
#2011-07-18|1082.65
#2011-07-19|1084.47
#2011-07-20|1103.44
#2011-07-21|1099.44
#2011-07-22|1115.34
#2011-07-25|1100.31
#2011-07-26|1114.85
#2011-07-27|1118.22
#2011-07-28|1106.70
#2011-07-29|1092.94
#2011-08-01|1117.53
#2011-08-02|1090.77
#2011-08-03|1052.80
#2011-08-04|1027.90
#2011-08-05| 984.61
#2011-08-08| 932.82
#2011-08-09| 892.46
#2011-08-10| 901.46
#2011-08-11| 905.13
#2011-08-12| 893.88
#2011-08-15| 893.88
#2011-08-16| 946.99
#2011-08-17| 951.03
#2011-08-18| 930.87
#2011-08-19| 860.88
#2011-08-22| 848.33
#2011-08-23| 886.75
#2011-08-24| 872.25
#2011-08-25| 874.69
#2011-08-26| 886.62
#2011-08-29| 918.34
#2011-08-30| 928.23
#2011-08-31| 949.90
#2011-09-01| 955.04
#2011-09-02| 946.11
#2011-09-05| .
#2011-09-06| 883.36
#2011-09-07| 921.35
#2011-09-08| 926.30
#2011-09-09| 906.29
#2011-09-12| 906.29
#2011-09-13| 906.29
#2011-09-14| 849.08
#2011-09-15| 854.24
#2011-09-16| 889.78
#2011-09-19| 862.13
#2011-09-20| 862.59
#2011-09-21| 869.44
#2011-09-22| 822.66
#2011-09-23| 781.83
#2011-09-26| 748.25
#2011-09-27| 801.23
#2011-09-28| 799.04
#2011-09-29| 819.49
#2011-09-30| 817.33
#2011-10-03| 817.33
#2011-10-04| 778.99
#2011-10-05| 763.80
#2011-10-06| 784.07
#2011-10-07| 814.41
#2011-10-10| 822.94
#2011-10-11| 840.52
#2011-10-12| 846.90
#2011-10-13| 860.38
#2011-10-14| 866.10
#2011-10-17| 891.86
#2011-10-18| 875.49
#2011-10-19| 893.87
#2011-10-20| 859.87
#2011-10-21| 874.15
#2011-10-24| 912.41
#2011-10-25| 913.39
#2011-10-26| 912.15
#2011-10-27| 937.67
#2011-10-28| 950.49
#2011-10-31| 939.62
#2011-11-01| 935.68
#2011-11-02| 922.98
#2011-11-03| 901.77
#2011-11-04| 947.22
#2011-11-07| 936.91
#2011-11-08| 924.68
#2011-11-09| 931.49
#2011-11-10| 871.45
#2011-11-11| 902.65
#2011-11-14| 923.81
#2011-11-15| 913.12
#2011-11-16| 890.39
#2011-11-17| 904.95
#2011-11-18| 880.07
#2011-11-21| 869.79
#2011-11-22| 871.00
#2011-11-23| 843.69
#2011-11-24| .
#2011-11-25| 832.36
#2011-11-28| 859.07
#2011-11-29| 886.21
#2011-11-30| 883.81
#2011-12-01| 930.27
#2011-12-02| 925.41
#2011-12-05| 930.77
#2011-12-06| 919.51
#2011-12-07| 931.38
#2011-12-08| 923.97
#2011-12-09| 893.80
#2011-12-12| 906.08
#2011-12-13| 883.23
#2011-12-14| 876.99
#2011-12-15| 853.35
#2011-12-16| 867.85
#2011-12-19| 826.72
#2011-12-20| 842.77
#2011-12-21| 880.85
#2011-12-22| 874.00
#2011-12-23| 887.05
#2011-12-26| .
#2011-12-27| 868.09
#2011-12-28| 872.74
#2011-12-29| 876.68
#2011-12-30| 876.68
#2012-01-02| .
#2012-01-03| 903.43
#2012-01-04| 899.37
#2012-01-05| 893.89
#2012-01-06| 876.21
#2012-01-09| 867.51
#2012-01-10| 884.81
#2012-01-11| 878.63
#2012-01-12| 887.43
#2012-01-13| 901.12
#2012-01-16| .
#2012-01-17| 910.86
#2012-01-18| 913.32
#2012-01-19| 929.52
#2012-01-20| 948.89
#2012-01-23| 948.89
#2012-01-24| 948.89
#2012-01-25| 956.79
#2012-01-26| 961.75
#2012-01-27| 964.67
#2012-01-30| 948.74
#2012-01-31| 958.74
#2012-02-01| 957.22
#2012-02-02| 975.94
#2012-02-03| 969.19
#2012-02-06| 967.68
#2012-02-07| 973.12
#2012-02-08| 985.34
#2012-02-09| 990.19
#2012-02-10| 972.40
#2012-02-13| 980.38
#2012-02-14| 977.68
#2012-02-15| 991.92
#2012-02-16| 969.09
#2012-02-17| 988.83
#2012-02-20| .
#2012-02-21| 991.20
#2012-02-22| 990.43
#2012-02-23| 976.36
#2012-02-24| 985.67
#2012-02-27| 968.95
#2012-02-28| 979.98
#2012-02-29| 998.44
#2012-03-01| 998.44
#2012-03-02|1002.58
#2012-03-05| 990.21
#2012-03-06| 979.56
#2012-03-07| 968.84
#2012-03-08| 983.86
#2012-03-09| 994.34
#2012-03-12| 981.65
#2012-03-13| 996.43
#2012-03-14|1003.02
#2012-03-15|1002.00
#2012-03-16| 998.68
#2012-03-19|1008.68
#2012-03-20|1003.52
#2012-03-21| 992.68
#2012-03-22| 993.09
#2012-03-23| 987.84
#2012-03-26| 979.63
#2012-03-27| 997.84
#2012-03-28| 993.25
#2012-03-29| 983.84
#2012-03-30| 985.93
#2012-04-02| 999.59
#2012-04-03|1016.14
#2012-04-04| 994.41
#2012-04-05|1002.67
#2012-04-06| .
#2012-04-09| 977.38
#2012-04-10| 973.14
#2012-04-11| 973.14
#2012-04-12| 968.44
#2012-04-13| 984.19
#2012-04-16| 973.12
#2012-04-17| 966.63
#2012-04-18| 980.00
#2012-04-19| 977.39
#2012-04-20| 963.16
#2012-04-23| 962.58
#2012-04-24| 957.37
#2012-04-25| 958.10
#2012-04-26| 965.12
#2012-04-27| 971.69
#2012-04-30| 981.03
#2012-05-01| 981.03
#2012-05-02| 991.30
#2012-05-03| 988.90
#2012-05-04| 981.52
#2012-05-07| 959.85
#2012-05-08| 967.16
#2012-05-09| 956.49
#2012-05-10| 952.35
#2012-05-11| 935.79
#2012-05-14| 934.33
#2012-05-15| 922.72
#2012-05-16| 882.59
#2012-05-17| 887.38
#2012-05-18| 849.26
#2012-05-21| 862.04
#2012-05-22| 881.13
#2012-05-23| 864.16
#2012-05-24| 860.30
#2012-05-25| 861.67
#2012-05-28| .
#2012-05-29| 881.66
#2012-05-30| 878.36
#2012-05-31| 875.28
#2012-06-01| 873.24
#2012-06-04| 844.49
#2012-06-05| 853.85
#2012-06-06| 853.85
#2012-06-07| 884.71
#2012-06-08| 875.38
#2012-06-11| 897.69
#2012-06-12| 887.88
#2012-06-13| 891.84
#2012-06-14| 899.09
#2012-06-15| 892.10
#2012-06-18| 914.47
#2012-06-19| 915.66
#2012-06-20| 926.15
#2012-06-21| 917.81
#2012-06-22| 892.85
#2012-06-25| 877.43
#2012-06-26| 876.86
#2012-06-27| 878.53
#2012-06-28| 882.14
#2012-06-29| 906.55
#2012-07-02| 903.44
#2012-07-03| 917.64
#2012-07-04| .
#2012-07-05| 922.89
#2012-07-06| 911.91
#2012-07-09| 896.69
#2012-07-10| 891.81
#2012-07-11| 892.01
#2012-07-12| 864.32
#2012-07-13| 879.22
#2012-07-16| 884.03
#2012-07-17| 888.67
#2012-07-18| 876.17
#2012-07-19| 892.84
#2012-07-20| 891.63
#2012-07-23| 870.96
#2012-07-24| 874.63
#2012-07-25| 857.84
#2012-07-26| 867.50
#2012-07-27| 898.17
#2012-07-30| 907.44
#2012-07-31| 932.75
#2012-08-01| 934.05
#2012-08-02| 923.01
#2012-08-03| 909.52
#2012-08-06| 933.50
#2012-08-07| 933.69
#2012-08-08| 942.55
#2012-08-09| 962.65
#2012-08-10| 961.50
#2012-08-13| 953.53
#2012-08-14| 966.99
#2012-08-15| 966.99
#2012-08-16| 963.61
#2012-08-17| 955.90
#2012-08-20| 954.61
#2012-08-21| 957.50
#2012-08-22| 949.45
#2012-08-23| 958.65
#2012-08-24| 943.69
#2012-08-27| 937.46
#2012-08-28| 936.66
#2012-08-29| 946.15
#2012-08-30| 934.67
#2012-08-31| 934.15
#2012-09-03| .
#2012-09-04| 935.51
#2012-09-05| 916.66
#2012-09-06| 922.20
#2012-09-07| 950.43
#2012-09-10| 948.96
#2012-09-11| 947.99
#2012-09-12| 964.13
#2012-09-13| 962.76
#2012-09-14|1000.57
#2012-09-17| 997.60
#2012-09-18| 996.27
#2012-09-19|1000.44
#2012-09-20| 984.09
#2012-09-21| 993.34
#2012-09-24| 993.46
#2012-09-25| 988.25
#2012-09-26| 981.39
#2012-09-27| 989.09
#2012-09-28| 997.89
#2012-10-01| 997.89
#2012-10-02| 997.74
#2012-10-03| 997.74
#2012-10-04| 998.11
#2012-10-05|1001.93
#2012-10-08| 994.46
#2012-10-09| 994.00
#2012-10-10| 973.17
#2012-10-11| 965.00
#2012-10-12| 967.04
#2012-10-15| 964.14
#2012-10-16| 976.53
#2012-10-17| 985.25
#2012-10-18| 988.12
#2012-10-19| 979.90
#2012-10-22| 978.95
#2012-10-23| 972.19
#2012-10-24| 964.58
#2012-10-25| 976.20
#2012-10-26| 959.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.68
#2012-11-01| 966.03
#2012-11-02| 978.79
#2012-11-05| 974.30
#2012-11-06| 984.96
#2012-11-07| 995.07
#2012-11-08| 979.91
#2012-11-09| 976.10
#2012-11-12| 973.86
#2012-11-13| 968.06
#2012-11-14| 974.49
#2012-11-15| 960.24
#2012-11-16| 949.94
#2012-11-19| 964.34
#2012-11-20| 976.40
#2012-11-21| 973.25
#2012-11-22| .
#2012-11-23| 987.90
#2012-11-26| 984.50
#2012-11-27| 995.20
#2012-11-28| 987.22
#2012-11-29|1000.47
#2012-11-30|1000.00
#2012-12-03|1005.26
#2012-12-04|1003.09
#2012-12-05|1011.61
#2012-12-06|1011.34
#2012-12-07|1018.90
#2012-12-10|1022.05
#2012-12-11|1027.01
#2012-12-12|1034.74
#2012-12-13|1052.75
#2012-12-14|1046.75
#2012-12-17|1040.95
#2012-12-18|1045.23
#2012-12-19|1045.23
#2012-12-20|1045.14
#2012-12-21|1033.36
#2012-12-24|1036.58
#2012-12-25|1036.58
#2012-12-26|1036.37
#2012-12-27|1042.42
#2012-12-28|1050.26
#2012-12-31|1050.26
#2013-01-01|1050.26
#2013-01-02|1077.14
#2013-01-03|1071.72
#2013-01-04|1065.42
#2013-01-07|1065.17
#2013-01-08|1058.64
#2013-01-09|1056.11
#2013-01-10|1065.70
#2013-01-11|1065.69
#2013-01-14|1069.61
#2013-01-15|1055.14
#2013-01-16|1049.09
#2013-01-17|1047.20
#2013-01-18|1055.23
#2013-01-21|1047.64
#2013-01-22|1055.16
#2013-01-23|1043.60
#2013-01-24|1031.71
#2013-01-25|1015.90
#2013-01-28| 991.68
#2013-01-29|1012.53
#2013-01-30|1016.07
#2013-01-31|1011.90
#2013-02-01|1002.65
#2013-02-04|1012.12
#2013-02-05|1001.77
#2013-02-06| 998.79
#2013-02-07| 996.76
#2013-02-08|1002.96
#2013-02-11|1002.96
#2013-02-12|1006.13
#2013-02-13|1024.84
#2013-02-14|1030.32
#2013-02-15|1036.93
#2013-02-18|1032.87
#2013-02-19|1036.07
#2013-02-20|1061.09
#2013-02-21|1049.04
#2013-02-22|1051.70
#2013-02-25|1045.43
#2013-02-26|1039.49
#2013-02-27|1044.12
#2013-02-28|1057.22
#2013-03-01|1057.22
#2013-03-04|1041.19
#2013-03-05|1049.33
#2013-03-06|1056.07
#2013-03-07|1040.89
#2013-03-08|1036.90
#2013-03-11|1031.94
#2013-03-12|1025.86
#2013-03-13|1028.94
#2013-03-14|1018.32
#2013-03-15|1007.87
#2013-03-18| 993.24
#2013-03-19|1003.44
#2013-03-20| 988.90
#2013-03-21| 985.65
#2013-03-22| 982.10
#2013-03-25|1004.71
#2013-03-26|1013.15
#2013-03-27|1011.34
#2013-03-28|1011.14
#2013-03-29|1017.05
#2013-04-01|1009.85
#2013-04-02|1002.75
#2013-04-03|1002.22
#2013-04-04| 984.82
#2013-04-05| 961.46
#2013-04-08| 950.44
#2013-04-09| 952.93
#2013-04-10| 963.76
#2013-04-11| 976.65
#2013-04-12| 962.37
#2013-04-15| 968.35
#2013-04-16| 974.12
#2013-04-17| 970.63
#2013-04-18| 952.23
#2013-04-19| 960.11
#2013-04-22| 967.71
#2013-04-23| 962.50
#2013-04-24| 973.56
#2013-04-25| 986.40
#2013-04-26| 982.55
#2013-04-29| 983.97
#2013-04-30|1000.88
#2013-05-01|1000.88
#2013-05-02| 996.71
#2013-05-03|1005.15
#2013-05-06|1005.71
#2013-05-07|1003.48
#2013-05-08|1009.14
#2013-05-09|1016.88
#2013-05-10| 985.72
#2013-05-13| 982.29
#2013-05-14| 998.13
#2013-05-15| 992.28
#2013-05-16|1000.35
#2013-05-17|1000.35
#2013-05-20|1000.98
#2013-05-21|1006.33
#2013-05-22|1009.97
#2013-05-23| 984.07
#2013-05-24| 987.86
#2013-05-27| 995.74
#2013-05-28| 994.67
#2013-05-29| 998.07
#2013-05-30|1004.85
#2013-05-31|1003.08
#2013-06-03| 998.36
#2013-06-04|1002.55
#2013-06-05| 992.58
#2013-06-06| 992.58
#2013-06-07| 970.21
#2013-06-10| 966.02
#2013-06-11| 954.09
#2013-06-12| 948.66
#2013-06-13| 934.29
#2013-06-14| 943.36
#2013-06-17| 940.14
#2013-06-18| 946.31
#2013-06-19| 940.35
#2013-06-20| 909.44
#2013-06-21| 890.70
#2013-06-24| 872.51
#2013-06-25| 863.57
#2013-06-26| 869.60
#2013-06-27| 900.84
#2013-06-28| 920.42
#2013-07-01| 925.53
#2013-07-02| 923.06
#2013-07-03| 900.25
#2013-07-04| 909.98
#2013-07-05| 902.68
#2013-07-08| 886.09
#2013-07-09| 901.04
#2013-07-10| 902.87
#2013-07-11| 941.96
#2013-07-12| 936.49
#2013-07-15| 941.39
#2013-07-16| 941.13
#2013-07-17| 948.74
#2013-07-18| 937.16
#2013-07-19| 937.61
#2013-07-22| 943.36
#2013-07-23| 957.67
#2013-07-24| 965.48
#2013-07-25| 961.78
#2013-07-26| 966.71
#2013-07-29| 961.40
#2013-07-30| 968.03
#2013-07-31| 959.04
#2013-08-01| 961.11
#2013-08-02| 963.14
#2013-08-05| 968.48
#2013-08-06| 961.87
#2013-08-07| 944.08
#2013-08-08| 950.84
#2013-08-09| 950.65
#2013-08-12| 951.06
#2013-08-13| 966.50
#2013-08-14| 969.50
#2013-08-15| 969.50
#2013-08-16| 972.32
#2013-08-19| 968.98
#2013-08-20| 949.75
#2013-08-21| 942.26
#2013-08-22| 928.40
#2013-08-23| 945.77
#2013-08-26| 958.06
#2013-08-27| 953.37
#2013-08-28| 952.88
#2013-08-29| 969.93
#2013-08-30| 981.39
#2013-09-02| 988.61
#2013-09-03| 994.19
#2013-09-04| 998.09
#2013-09-05|1003.58
#2013-09-06|1009.34
#2013-09-09|1023.91
#2013-09-10|1036.01
#2013-09-11|1039.77
#2013-09-12|1041.04
#2013-09-13|1033.79
#2013-09-16|1048.91
#2013-09-17|1041.90
#2013-09-18|1041.90
#2013-09-19|1041.90
#2013-09-20|1041.90
#2013-09-23|1053.05
#2013-09-24|1054.10
#2013-09-25|1044.65
#2013-09-26|1051.63
#2013-09-27|1055.00
#2013-09-30|1046.04
#2013-10-01|1048.72
#2013-10-02|1051.12
#2013-10-03|1051.12
#2013-10-04|1054.65
#2013-10-07|1053.11
#2013-10-08|1055.56
#2013-10-09|1055.56
#2013-10-10|1055.08
#2013-10-11|1070.02
#2013-10-14|1067.83
#2013-10-15|1084.87
#2013-10-16|1082.09
#2013-10-17|1088.55
#2013-10-18|1098.01
#2013-10-21|1097.00
#2013-10-22|1098.96
#2013-10-23|1091.86
#2013-10-24|1092.34
#2013-10-25|1085.64
#2013-10-28|1095.65
#2013-10-29|1098.11
#2013-10-30|1104.69
#2013-10-31|1087.59
#2013-11-01|1094.66
#2013-11-04|1084.89
#2013-11-05|1080.24
#2013-11-06|1078.65
#2013-11-07|1072.33
#2013-11-08|1056.62
#2013-11-11|1046.61
#2013-11-12|1059.32
#2013-11-13|1039.39
#2013-11-14|1046.89
#2013-11-15|1072.69
#2013-11-18|1082.11
#2013-11-19|1094.48
#2013-11-20|1082.97
#2013-11-21|1064.70
#2013-11-22|1073.22
#2013-11-25|1077.48
#2013-11-26|1082.47
#2013-11-27|1084.42
#2013-11-28|1094.29
#2013-11-29|1097.23
#2013-12-02|1090.98
#2013-12-03|1076.40
#2013-12-04|1064.92
#2013-12-05|1064.45
#2013-12-06|1062.23
#2013-12-09|1077.69
#2013-12-10|1075.30
#2013-12-11|1067.74
#2013-12-12|1064.54
#2013-12-13|1058.60
#2013-12-16|1058.59
#2013-12-17|1061.49
#2013-12-18|1065.70
#2013-12-19|1058.42
#2013-12-20|1061.55
#2013-12-23|1069.05
#2013-12-24|1070.80
#2013-12-25|1070.80
#2013-12-26|1068.83
#2013-12-27|1076.39
#2013-12-30|1078.14
#2013-12-31|1078.14
#2014-01-01|1078.14
#2014-01-02|1057.64
#2014-01-03|1040.96
#2014-01-06|1034.70
#2014-01-07|1034.54
#2014-01-08|1039.00
#2014-01-09|1033.60
#2014-01-10|1029.59
#2014-01-13|1040.16
#2014-01-14|1037.07
#2014-01-15|1035.47
#2014-01-16|1037.11
#2014-01-17|1034.52
#2014-01-20|1036.01
#2014-01-21|1040.16
#2014-01-22|1041.63
#2014-01-23|1023.11
#2014-01-24|1013.68
#2014-01-27| 998.19
#2014-01-28|1004.77
#2014-01-29|1027.05
#2014-01-30|1027.05
#2014-01-31|1028.08
#2014-02-03|1003.96
#2014-02-04| 986.66
#2014-02-05| 994.75
#2014-02-06|1003.30
#2014-02-07|1016.44
#2014-02-10|1020.00
#2014-02-11|1026.17
#2014-02-12|1037.15
#2014-02-13|1028.91
#2014-02-14|1037.82
#2014-02-17|1043.78
#2014-02-18|1040.05
#2014-02-19|1038.62
#2014-02-20|1024.41
#2014-02-21|1042.33
#2014-02-24|1035.37
#2014-02-25|1045.43
#2014-02-26|1057.38
#2014-02-27|1058.30
#2014-02-28|1061.62
#2014-03-03|1050.87
#2014-03-04|1041.80
#2014-03-05|1054.68
#2014-03-06|1064.03
#2014-03-07|1067.40
#2014-03-10|1051.08
#2014-03-11|1057.46
#2014-03-12|1034.61
#2014-03-13|1036.53
#2014-03-14|1023.60
#2014-03-17|1031.12
#2014-03-18|1035.94
#2014-03-19|1032.60
#2014-03-20|1017.05
#2014-03-21|1022.26
#2014-03-24|1030.11
#2014-03-25|1023.87
#2014-03-26|1043.28
#2014-03-27|1055.99
#2014-03-28|1060.10
#2014-03-31|1067.79
#2014-04-01|1076.67
#2014-04-02|1083.05
#2014-04-03|1081.89
#2014-04-04|1083.84
#2014-04-07|1082.34
#2014-04-08|1087.04
#2014-04-09|1099.27
#2014-04-10|1106.28
#2014-04-11|1105.09
#2014-04-14|1101.55
#2014-04-15|1097.14
#2014-04-16|1101.28
#2014-04-17|1098.96
#2014-04-18|1106.48
#2014-04-21|1103.49
#2014-04-22|1107.34
#2014-04-23|1104.03
#2014-04-24|1104.16
#2014-04-25|1087.16
#2014-04-28|1091.50
#2014-04-29|1091.99
#2014-04-30|1086.67
#2014-05-01|1086.67
#2014-05-02|1089.00
#2014-05-05|1089.00
#2014-05-06|1089.00
#2014-05-07|1085.39
#2014-05-08|1090.80
#2014-05-09|1091.16
#2014-05-12|1099.15
#2014-05-13|1113.02
#2014-05-14|1122.91
#2014-05-15|1125.25
#2014-05-16|1128.52
#2014-05-19|1133.29
#2014-05-20|1127.73
#2014-05-21|1123.31
#2014-05-22|1130.13
#2014-05-23|1129.59
#2014-05-26|1125.32
#2014-05-27|1118.62
#2014-05-28|1132.17
#2014-05-29|1133.43
#2014-05-30|1122.33
#2014-06-02|1123.46
#2014-06-03|1129.20
#2014-06-04|1129.20
#2014-06-05|1124.79
#2014-06-06|1124.79
#2014-06-09|1123.54
#2014-06-10|1135.88
#2014-06-11|1137.03
#2014-06-12|1131.99
#2014-06-13|1117.28
#2014-06-16|1117.32
#2014-06-17|1119.69
#2014-06-18|1112.04
#2014-06-19|1115.33
#2014-06-20|1100.01
#2014-06-23|1108.79
#2014-06-24|1120.73
#2014-06-25|1110.55
#2014-06-26|1123.78
#2014-06-27|1121.64
#2014-06-30|1131.25
#2014-07-01|1128.66
#2014-07-02|1141.67
#2014-07-03|1138.32
#2014-07-04|1135.60
#2014-07-07|1131.31
#2014-07-08|1130.28
#2014-07-09|1126.19
#2014-07-10|1126.81
#2014-07-11|1110.78
#2014-07-14|1114.65
#2014-07-15|1117.93
#2014-07-16|1113.63
#2014-07-17|1122.00
#2014-07-18|1120.60
#2014-07-21|1123.11
#2014-07-22|1130.87
#2014-07-23|1130.59
#2014-07-24|1126.36
#2014-07-25|1132.66
#2014-07-28|1139.16
#2014-07-29|1151.39
#2014-07-30|1164.73
#2014-07-31|1151.94
#2014-08-01|1136.15
#2014-08-04|1146.04
#2014-08-05|1142.97
#2014-08-06|1133.19
#2014-08-07|1125.28
#2014-08-08|1110.29
#2014-08-11|1122.89
#2014-08-12|1127.58
#2014-08-13|1135.92
#2014-08-14|1145.75
#2014-08-15|1145.76
#2014-08-18|1143.29
#2014-08-19|1153.46
#2014-08-20|1148.48
#2014-08-21|1131.04
#2014-08-22|1145.44
#2014-08-25|1141.36
#2014-08-26|1147.87
#2014-08-27|1153.95
#2014-08-28|1156.13
#2014-08-29|1154.00
#2014-09-01|1153.59
#2014-09-02|1136.65
#2014-09-03|1132.93
#2014-09-04|1138.15
#2014-09-05|1127.28
#2014-09-08|1127.28
#2014-09-09|1127.28
#2014-09-10|1127.28
#2014-09-11|1106.40
#2014-09-12|1112.13
#2014-09-15|1104.19
#2014-09-16|1110.03
#2014-09-17|1122.75
#2014-09-18|1103.28
#2014-09-19|1102.77
#2014-09-22|1096.65
#2014-09-23|1090.83
#2014-09-24|1091.54
#2014-09-25|1087.59
#2014-09-26|1085.43
#2014-09-29|1073.90
#2014-09-30|1068.19
#2014-10-01|1044.71
#2014-10-02|1035.07
#2014-10-03|1035.07
#2014-10-06|1025.69
#2014-10-07|1031.11
#2014-10-08|1015.66
#2014-10-09|1015.66
#2014-10-10|1004.60
#2014-10-13|1001.45
#2014-10-14|1007.95
#2014-10-15|1007.76
#2014-10-16|1003.84
#2014-10-17| 989.28
#2014-10-20|1012.59
#2014-10-21|1007.71
#2014-10-22|1021.95
#2014-10-23|1015.80
#2014-10-24|1012.33
#2014-10-27|1020.83
#2014-10-28|1020.03
#2014-10-29|1044.64
#2014-10-30|1038.31
#2014-10-31|1032.85
#2014-11-03|1021.25
#2014-11-04|1007.00
#2014-11-05| 997.65
#2014-11-06|1001.18
#2014-11-07| 992.69
#2014-11-10|1013.67
#2014-11-11|1007.58
#2014-11-12|1005.86
#2014-11-13|1000.45
#2014-11-14| 988.59
#2014-11-17| 993.37
#2014-11-18| 999.02
#2014-11-19| 991.88
#2014-11-20| 979.71
#2014-11-21| 984.14
#2014-11-24| 994.71
#2014-11-25| 993.40
#2014-11-26| 998.87
#2014-11-27|1014.23
#2014-11-28|1007.85
#2014-12-01| 995.04
#2014-12-02|1000.29
#2014-12-03| 996.59
#2014-12-04|1002.22
#2014-12-05|1004.30
#2014-12-08| 998.80
#2014-12-09|1006.30
#2014-12-10| 996.20
#2014-12-11| 982.55
#2014-12-12| 982.43
#2014-12-15| 986.03
#2014-12-16| 991.18
#2014-12-17| 980.49
#2014-12-18| 973.95
#2014-12-19| 990.83
#2014-12-22|1003.12
#2014-12-23| 994.65
#2014-12-24| 999.19
#2014-12-25| 999.19
#2014-12-26|1002.40
#2014-12-29| 991.38
#2014-12-30| 982.68
#2014-12-31| 982.68
#2015-01-01| 982.68
#2015-01-02| 982.28
#2015-01-05| 975.07
#2015-01-06| 968.88
#2015-01-07| 970.13
#2015-01-08| 986.37
#2015-01-09|1000.99
#2015-01-12|1007.22
#2015-01-13|1007.77
#2015-01-14|1008.46
#2015-01-15|1006.78
#2015-01-16| 998.46
#2015-01-19|1006.74
#2015-01-20|1006.25
#2015-01-21|1017.45
#2015-01-22|1013.81
#2015-01-23|1022.56
#2015-01-26|1025.53
#2015-01-27|1033.78
#2015-01-28|1031.36
#2015-01-29|1016.99
#2015-01-30|1019.47
#2015-02-02|1013.65
#2015-02-03|1018.10
#2015-02-04|1035.38
#2015-02-05|1022.96
#2015-02-06|1027.02
#2015-02-09|1019.70
#2015-02-10|1019.00
#2015-02-11|1014.75
#2015-02-12| 999.89
#2015-02-13|1021.67
#2015-02-16|1017.77
#2015-02-17|1020.31
#2015-02-18|1020.34
#2015-02-19|1020.36
#2015-02-20|1020.36
#2015-02-23|1016.85
#2015-02-24|1018.50
#2015-02-25|1034.93
#2015-02-26|1036.49
#2015-02-27|1030.73
#2015-03-02|1036.40
#2015-03-03|1044.97
#2015-03-04|1043.95
#2015-03-05|1039.16
#2015-03-06|1050.43
#2015-03-09|1025.15
#2015-03-10|1010.80
#2015-03-11|1010.54
#2015-03-12|1005.98
#2015-03-13|1011.54
#2015-03-16|1010.78
#2015-03-17|1033.12
#2015-03-18|1032.32
#2015-03-19|1046.38
#2015-03-20|1040.20
#2015-03-23|1048.84
#2015-03-24|1059.56
#2015-03-25|1064.21
#2015-03-26|1043.66
#2015-03-27|1045.79
#2015-03-30|1047.87
#2015-03-31|1049.68
#2015-04-01|1047.25
#2015-04-02|1054.14
#2015-04-03|1071.27
#2015-04-06|1074.90
#2015-04-07|1071.61
#2015-04-08|1076.26
#2015-04-09|1074.22
#2015-04-10|1089.08
#2015-04-13|1090.29
#2015-04-14|1102.11
#2015-04-15|1099.45
#2015-04-16|1117.85
#2015-04-17|1123.70
#2015-04-20|1129.13
#2015-04-21|1123.38
#2015-04-22|1128.62
#2015-04-23|1139.27
#2015-04-24|1132.86
#2015-04-27|1136.92
#2015-04-28|1133.13
#2015-04-29|1133.33
#2015-04-30|1124.46
#2015-05-01|1124.46
#2015-05-04|1119.79
#2015-05-05|1119.79
#2015-05-06|1103.25
#2015-05-07|1088.19
#2015-05-08|1083.78
#2015-05-11|1084.34
#2015-05-12|1078.59
#2015-05-13|1081.38
#2015-05-14|1095.02
#2015-05-15|1091.58
#2015-05-18|1093.91
#2015-05-19|1095.55
#2015-05-20|1099.54
#2015-05-21|1091.18
#2015-05-22|1106.47
#2015-05-25|1099.32
#2015-05-26|1093.12
#2015-05-27|1067.22
#2015-05-28|1068.14
#2015-05-29|1068.56
#2015-06-01|1059.88
#2015-06-02|1045.32
#2015-06-03|1044.72
#2015-06-04|1044.61
#2015-06-05|1045.24
#2015-06-08|1031.70
#2015-06-09|1032.07
#2015-06-10|1035.55
#2015-06-11|1035.88
#2015-06-12|1029.36
#2015-06-15|1022.02
#2015-06-16|1013.13
#2015-06-17|1018.47
#2015-06-18|1030.45
#2015-06-19|1031.75
#2015-06-22|1044.97
#2015-06-23|1053.04
#2015-06-24|1052.39
#2015-06-25|1046.43
#2015-06-26|1043.29
#2015-06-29|1022.62
#2015-06-30|1036.45
#2015-07-01|1046.62
#2015-07-02|1043.15
#2015-07-03|1040.48
#2015-07-06|1011.46
#2015-07-07|1003.58
#2015-07-08| 985.88
#2015-07-09| 994.28
#2015-07-10| 997.65
#2015-07-13|1010.67
#2015-07-14| 995.34
#2015-07-15| 998.84
#2015-07-16|1002.74
#2015-07-17| 999.97
#2015-07-20| 992.09
#2015-07-21| 991.88
#2015-07-22| 987.41
#2015-07-23| 975.69
#2015-07-24| 965.18
#2015-07-27| 964.45
#2015-07-28| 966.45
#2015-07-29| 973.50
#2015-07-30| 954.42
#2015-07-31| 955.27
#2015-08-03| 946.85
#2015-08-04| 957.45
#2015-08-05| 950.05
#2015-08-06| 945.44
#2015-08-07| 944.58
#2015-08-10| 946.83
#2015-08-11| 927.79
#2015-08-12| 915.32
#2015-08-13| 929.02
#2015-08-14| 929.02
#2015-08-17| 913.60
#2015-08-18| 910.90
#2015-08-19| 905.64
#2015-08-20| 894.98
#2015-08-21| 870.05
#2015-08-24| 844.37
#2015-08-25| 855.90
#2015-08-26| 879.94
#2015-08-27| 885.23
#2015-08-28| 907.67
#2015-08-31| 903.11
#2015-09-01| 898.66
#2015-09-02| 893.56
#2015-09-03| 889.25
#2015-09-04| 875.59
#2015-09-07| 865.56
#2015-09-08| 867.65
#2015-09-09| 901.56
#2015-09-10| 906.92
#2015-09-11| 904.60
#2015-09-14| 902.44
#2015-09-15| 901.90
#2015-09-16| 929.86
#2015-09-17| 939.10
#2015-09-18| 950.27
#2015-09-21| 924.48
#2015-09-22| 928.43
#2015-09-23| 901.65
#2015-09-24| 900.58
#2015-09-25| 896.70
#2015-09-28| 896.70
#2015-09-29| 896.70
#2015-09-30| 914.60
#2015-10-01| 928.85
#2015-10-02| 920.29
#2015-10-05| 929.62
#2015-10-06| 942.62
#2015-10-07| 959.25
#2015-10-08| 968.92
#2015-10-09| 968.92
#2015-10-12| 983.12
#2015-10-13| 976.35
#2015-10-14| 974.55
#2015-10-15|1000.45
#2015-10-16| 999.42
#2015-10-19|1007.53
#2015-10-20|1003.60
#2015-10-21|1003.70
#2015-10-22| 989.94
#2015-10-23|1011.40
#2015-10-26|1007.77
#2015-10-27|1008.76
#2015-10-28|1009.75
#2015-10-29| 998.44
#2015-10-30|1005.93
#2015-11-02|1012.99
#2015-11-03|1021.80
#2015-11-04|1023.77
#2015-11-05|1016.90
#2015-11-06|1009.88
#2015-11-09| 990.65
#2015-11-10| 976.06
#2015-11-11| 980.00
#2015-11-12| 974.90
#2015-11-13| 961.41
#2015-11-16| 937.78
#2015-11-17| 951.41
#2015-11-18| 950.36
#2015-11-19| 972.27
#2015-11-20| 977.87
#2015-11-23| 978.89
#2015-11-24| 988.73
#2015-11-25| 993.85
#2015-11-26|1001.69
#2015-11-27| 995.37
#2015-11-30| 971.53
#2015-12-01| 989.78
#2015-12-02| 976.28
#2015-12-03| 968.64
#2015-12-04| 965.67
#2015-12-07| 950.12
#2015-12-08| 934.43
#2015-12-09| 933.66
#2015-12-10| 935.64
#2015-12-11| 934.88
#2015-12-14| 920.65
#2015-12-15| 925.16
#2015-12-16| 948.54
#2015-12-17| 948.86
#2015-12-18| 943.36
#2015-12-21| 950.95
#2015-12-22| 960.03
#2015-12-23| 963.08
#2015-12-24| 962.47
#2015-12-25| 962.47
#2015-12-28| 951.39
#2015-12-29| 949.60
#2015-12-30| 945.76
#2015-12-31| 945.76
#2016-01-01| 945.76
#2016-01-04| 911.35
#2016-01-05| 916.91
#2016-01-06| 904.79
#2016-01-07| 892.23
#2016-01-08| 900.38
#2016-01-11| 880.77
#2016-01-12| 877.67
#2016-01-13| 894.31
#2016-01-14| 879.48
#2016-01-15| 870.22
#2016-01-18| 872.40
#2016-01-19| 882.77
#2016-01-20| 856.06
#2016-01-21| 853.33
#2016-01-22| 881.42
#2016-01-25| 891.95
#2016-01-26| 873.84
#2016-01-27| 888.73
#2016-01-28| 886.76
#2016-01-29| 901.60
#2016-02-01| 906.59
#2016-02-02| 891.52
#2016-02-03| 875.69
#2016-02-04| 902.74
#2016-02-05| 909.38
#2016-02-08| 909.64
#2016-02-09| 909.64
#2016-02-10| 909.64
#2016-02-11| 877.81
#2016-02-12| 860.51
#2016-02-15| 877.40
#2016-02-16| 883.48
#2016-02-17| 875.94
#2016-02-18| 887.20
#2016-02-19| 884.28
#2016-02-22| 883.51
#2016-02-23| 885.21
#2016-02-24| 881.51
#2016-02-25| 880.70
#2016-02-26| 880.39
#2016-02-29| 880.61
#2016-03-01| 880.82
#2016-03-02| 904.71
#2016-03-03| 921.73
#2016-03-04| 929.55
#2016-03-07| 932.68
#2016-03-08| 922.66
#2016-03-09| 916.99
#2016-03-10| 937.25
#2016-03-11| 947.42
#2016-03-14| 953.72
#2016-03-15| 950.68
#2016-03-16| 948.44
#2016-03-17| 970.99
#2016-03-18| 983.37
#2016-03-21| 980.78
#2016-03-22| 992.88
#2016-03-23| 985.94
#2016-03-24| 977.01
#2016-03-25| 974.93
#2016-03-28| 975.11
#2016-03-29| 984.13
#2016-03-30| 999.35
#2016-03-31|1002.39
#2016-04-01| 980.72
#2016-04-04| 991.91
#2016-04-05| 973.65
#2016-04-06| 977.91
#2016-04-07| 983.23
#2016-04-08| 978.99
#2016-04-11| 985.43
#2016-04-12| 991.90
#2016-04-13| 991.90
#2016-04-14| 999.90
#2016-04-15|1008.93
#2016-04-18|1004.16
#2016-04-19|1016.67
#2016-04-20|1014.63
#2016-04-21|1024.63
#2016-04-22|1011.78
#2016-04-25|1007.14
#2016-04-26|1006.70
#2016-04-27|1007.67
#2016-04-28|1006.22
#2016-04-29|1001.25
#2016-05-02| 994.32
#2016-05-03| 996.30
#2016-05-04| 981.36
#2016-05-05| 981.36
#2016-05-06| 981.36
#2016-05-09| 968.80
#2016-05-10| 969.32
#2016-05-11| 971.77
#2016-05-12| 972.73
#2016-05-13| 958.28
#2016-05-16| 951.73
#2016-05-17| 956.85
#2016-05-18| 943.87
#2016-05-19| 933.69
#2016-05-20| 935.05
#2016-05-23| 945.37
#2016-05-24| 929.68
#2016-05-25| 950.60
#2016-05-26| 950.50
#2016-05-27| 955.84
#2016-05-30| 945.27
#2016-05-31| 953.99
#2016-06-01| 955.01
#2016-06-02| 963.22
#2016-06-03| 965.97
#2016-06-06| 965.97
#2016-06-07| 996.76
#2016-06-08|1009.89
#2016-06-09|1011.26
#2016-06-10| 998.46
#2016-06-13| 971.34
#2016-06-14| 969.62
#2016-06-15| 969.75
#2016-06-16| 964.06
#2016-06-17| 963.38
#2016-06-20| 986.57
#2016-06-21| 991.79
#2016-06-22| 998.69
#2016-06-23| 999.30
#2016-06-24| 946.45
#2016-06-27| 943.63
#2016-06-28| 955.87
#2016-06-29| 973.73
#2016-06-30| 989.97
#2016-07-01|1006.58
#2016-07-04|1009.36
#2016-07-05| 999.90
#2016-07-06| 970.39
#2016-07-07| 991.31
#2016-07-08| 979.92
#2016-07-11|1006.17
#2016-07-12|1005.17
#2016-07-13|1014.63
#2016-07-14|1025.17
#2016-07-15|1033.21
#2016-07-18|1032.64
#2016-07-19|1031.53
#2016-07-20|1026.27
#2016-07-21|1030.17
#2016-07-22|1029.00
#2016-07-25|1028.07
#2016-07-26|1037.99
#2016-07-27|1037.41
#2016-07-28|1043.96
#2016-07-29|1048.00
#2016-08-01|1068.57
#2016-08-02|1058.82
#2016-08-03|1038.42
#2016-08-04|1044.97
#2016-08-05|1060.10
#2016-08-08|1069.37
#2016-08-09|1078.52
#2016-08-10|1088.00
#2016-08-11|1086.14
#2016-08-12|1083.10
#2016-08-15|1083.10
#2016-08-16|1093.94
#2016-08-17|1076.57
#2016-08-18|1087.99
#2016-08-19|1080.83
#2016-08-22|1065.95
#2016-08-23|1081.57
#2016-08-24|1070.09
#2016-08-25|1074.55
#2016-08-26|1071.43
#2016-08-29|1061.18
#2016-08-30|1070.05
#2016-08-31|1071.44
#2016-09-01|1061.19
#2016-09-02|1068.82
#2016-09-05|1092.05
#2016-09-06|1098.29
#2016-09-07|1109.60
#2016-09-08|1110.70
#2016-09-09|1088.03
#2016-09-12|1041.54
#2016-09-13|1045.29
#2016-09-14|1045.29
#2016-09-15|1045.29
#2016-09-16|1045.29
#2016-09-19|1055.41
#2016-09-20|1060.16
#2016-09-21|1066.46
#2016-09-22|1091.26
#2016-09-23|1089.01
#2016-09-26|1079.42
#2016-09-27|1097.84
#2016-09-28|1092.06
#2016-09-29|1099.89
#2016-09-30|1085.49
#2016-10-03|1085.49
#2016-10-04|1086.47
#2016-10-05|1079.99
#2016-10-06|1092.42
#2016-10-07|1084.40
#2016-10-10|1089.69
#2016-10-11|1056.64
#2016-10-12|1053.81
#2016-10-13|1035.48
#2016-10-14|1043.31
#2016-10-17|1042.00
#2016-10-18|1056.35
#2016-10-19|1064.97
#2016-10-20|1060.90
#2016-10-21|1048.99
#2016-10-24|1060.81
#2016-10-25|1053.80
#2016-10-26|1041.76
#2016-10-27|1039.66
#2016-10-28|1037.69
#2016-10-31|1035.54
#2016-11-01|1039.98
#2016-11-02|1018.07
#2016-11-03|1027.01
#2016-11-04|1021.82
#2016-11-07|1030.03
#2016-11-08|1040.04
#2016-11-09|1003.41
#2016-11-10|1026.13
#2016-11-11| 999.11
#2016-11-14| 984.42
#2016-11-15| 981.67
#2016-11-16| 989.23
#2016-11-17| 984.36
#2016-11-18| 977.45
#2016-11-21| 971.97
#2016-11-22| 992.06
#2016-11-23| 996.73
#2016-11-24| 987.34
#2016-11-25| 990.31
#2016-11-28| 999.42
#2016-11-29| 999.89
#2016-11-30|1007.81
#2016-12-01|1008.92
#2016-12-02| 997.86
#2016-12-05| 992.20
#2016-12-06|1008.81
#2016-12-07|1014.40
#2016-12-08|1041.85
#2016-12-09|1032.92
#2016-12-12|1029.11
#2016-12-13|1034.59
#2016-12-14|1034.31
#2016-12-15|1024.70
#2016-12-16|1026.13
#2016-12-19|1021.79
#2016-12-20|1018.33
#2016-12-21|1015.41
#2016-12-22|1009.82
#2016-12-23|1004.76
#2016-12-26|1006.69
#2016-12-27|1005.57
#2016-12-28| 995.24
#2016-12-29| 999.09
#2016-12-30| 999.09
#2017-01-02| 999.82
#2017-01-03|1012.33
#2017-01-04|1010.83
#2017-01-05|1023.55
#2017-01-06|1023.13
#2017-01-09|1013.77
#2017-01-10|1024.26
#2017-01-11|1039.25
#2017-01-12|1055.77
#2017-01-13|1055.08
#2017-01-16|1040.83
#2017-01-17|1051.68
#2017-01-18|1058.07
#2017-01-19|1051.72
#2017-01-20|1053.56
#2017-01-23|1061.20
#2017-01-24|1061.58
#2017-01-25|1066.86
#2017-01-26|1088.66
#2017-01-27|1090.08
#2017-01-30|1090.08
#2017-01-31|1077.52
#2017-02-01|1087.50
#2017-02-02|1094.52
#2017-02-03|1096.37
#2017-02-06|1108.79
#2017-02-07|1100.16
#2017-02-08|1092.15
#2017-02-09|1093.78
#2017-02-10|1093.72
#2017-02-13|1093.68
#2017-02-14|1103.69
#2017-02-15|1103.56
#2017-02-16|1105.12
#2017-02-17|1100.27
#2017-02-20|1104.53
#2017-02-21|1115.80
#2017-02-22|1122.56
#2017-02-23|1127.58
#2017-02-24|1122.52
#2017-02-27|1114.86
#2017-02-28|1122.53
#2017-03-01|1122.64
#2017-03-02|1124.10
#2017-03-03|1098.65
#2017-03-06|1099.76
#2017-03-07|1116.62
#2017-03-08|1117.60
#2017-03-09|1102.78
#2017-03-10|1107.18
#2017-03-13|1132.14
#2017-03-14|1138.07
#2017-03-15|1142.43
#2017-03-16|1163.63
#2017-03-17|1172.84
#2017-03-20|1178.40
#2017-03-21|1191.86
#2017-03-22|1183.70
#2017-03-23|1184.57
#2017-03-24|1181.11
#2017-03-27|1183.51
#2017-03-28|1186.87
#2017-03-29|1189.41
#2017-03-30|1186.18
#2017-03-31|1180.24
#2017-04-03|1188.11
#2017-04-04|1179.65
#2017-04-05|1177.91
#2017-04-06|1163.80
#2017-04-07|1160.52
#2017-04-10|1144.95
#2017-04-11|1135.01
#2017-04-12|1142.33
#2017-04-13|1165.71
#2017-04-14|1157.71
#2017-04-17|1153.14
#2017-04-18|1149.12
#2017-04-19|1143.98
#2017-04-20|1147.72
#2017-04-21|1162.63
#2017-04-24|1173.71
#2017-04-25|1195.08
#2017-04-26|1201.04
#2017-04-27|1200.91
#2017-04-28|1194.96
#2017-05-01|1195.01
#2017-05-02|1212.84
#2017-05-03|1212.84
#2017-05-04|1222.02
#2017-05-05|1222.02
#2017-05-08|1252.85
#2017-05-09|1252.85
#2017-05-10|1229.50
#2017-05-11|1250.14
#2017-05-12|1246.52
#2017-05-15|1254.40
#2017-05-16|1266.15
#2017-05-17|1263.51
#2017-05-18|1251.97
#2017-05-19|1245.23
#2017-05-22|1264.75
#2017-05-23|1261.42
#2017-05-24|1260.79
#2017-05-25|1286.07
#2017-05-26|1288.43
#2017-05-29|1283.97
#2017-05-30|1271.69
#2017-05-31|1279.20
#2017-06-01|1274.73
#2017-06-02|1292.89
#2017-06-05|1453.75
#2017-06-06|1454.49
#2017-06-07|1441.72
#2017-06-08|1287.46
#2017-06-09|1300.96
#2017-06-12|1281.86
#2017-06-13|1288.21
#2017-06-14|1293.28
#2017-06-15|1288.83
#2017-06-16|1277.56
#2017-06-19|1287.66
#2017-06-20|1289.69
#2017-06-21|1272.07
#2017-06-22|1283.07
#2017-06-23|1288.41
#2017-06-26|1297.55
#2017-06-27|1299.36
#2017-06-28|1285.29
#2017-06-29|1294.98
#2017-06-30|1287.80
#2017-07-03|1285.66
#2017-07-04|1273.10
#2017-07-05|1279.19
#2017-07-06|1273.44
#2017-07-07|1269.11
#2017-07-10|1278.05
#2017-07-11|1284.78
#2017-07-12|1292.21
#2017-07-13|1313.53
#2017-07-14|1320.19
#2017-07-17|1332.28
#2017-07-18|1338.59
#2017-07-19|1343.48
#2017-07-20|1345.47
#2017-07-21|1359.45
#2017-07-24|1364.93
#2017-07-25|1353.73
#2017-07-26|1342.10
#2017-07-27|1357.56
#2017-07-28|1318.06
#2017-07-31|1325.77
#2017-08-01|1332.19
#2017-08-02|1332.63
#2017-08-03|1302.48
#2017-08-04|1310.85
#2017-08-07|1311.62
#2017-08-08|1313.69
#2017-08-09|1284.35
#2017-08-10|1271.84
#2017-08-11|1245.51
#2017-08-14|1259.13
#2017-08-15|1259.15
#2017-08-16|1269.27
#2017-08-17|1283.87
#2017-08-18|1276.84
#2017-08-21|1277.32
#2017-08-22|1288.12
#2017-08-23|1292.96
#2017-08-24|1300.49
#2017-08-25|1300.90
#2017-08-28|1302.95
#2017-08-29|1293.27
#2017-08-30|1299.48
#2017-08-31|1290.17
#2017-09-01|1294.48
#2017-09-04|1267.21
#2017-09-05|1269.54
#2017-09-06|1262.67
#2017-09-07|1285.51
#2017-09-08|1291.34
#2017-09-11|1297.44
#2017-09-12|1303.67
#2017-09-13|1301.70
#2017-09-14|1306.53
#2017-09-15|1314.19
#2017-09-18|1343.85
#2017-09-19|1336.07
#2017-09-20|1339.60
#2017-09-21|1333.66
#2017-09-22|1322.51
#2017-09-25|1327.93
#2017-09-26|1310.81
#2017-09-27|1304.84
#2017-09-28|1294.75
#2017-09-29|1307.78
#2017-10-02|1307.78
#2017-10-03|1307.78
#2017-10-04|1307.78
#2017-10-05|1307.78
#2017-10-06|1307.78
#2017-10-09|1307.78
#2017-10-10|1345.29
#2017-10-11|1363.67
#2017-10-12|1373.12
#2017-10-13|1375.16
#2017-10-16|1377.58
#2017-10-17|1377.37
#2017-10-18|1379.70
#2017-10-19|1364.77
#2017-10-20|1378.06
#2017-10-23|1382.11
#2017-10-24|1385.66
#2017-10-25|1385.70
#2017-10-26|1375.88
#2017-10-27|1380.30
#2017-10-30|1391.44
#2017-10-31|1412.33
#2017-11-01|1445.08
#2017-11-02|1439.14
#2017-11-03|1443.86
#2017-11-06|1436.15
#2017-11-07|1436.42
#2017-11-08|1436.96
#2017-11-09|1433.99
#2017-11-10|1429.06
#2017-11-13|1421.21
#2017-11-14|1422.76
#2017-11-15|1426.20
#2017-11-16|1450.67
#2017-11-17|1454.38
#2017-11-20|1445.21
#2017-11-21|1453.64
#2017-11-22|1470.78
#2017-11-23|1473.48
#2017-11-24|1476.94
#2017-11-27|1444.52
#2017-11-28|1453.62
#2017-11-29|1462.09
#2017-11-30|1422.97
#2017-12-01|1426.14
#2017-12-04|1436.43
#2017-12-05|1442.46
#2017-12-06|1409.03
#2017-12-07|1405.27
#2017-12-08|1409.28
#2017-12-11|1414.49
#2017-12-12|1410.38
#2017-12-13|1419.66
#2017-12-14|1415.79
#2017-12-15|1420.56
#2017-12-18|1423.77
#2017-12-19|1430.06
#2017-12-20|1429.43
#2017-12-21|1400.01
#2017-12-22|1413.80
#2017-12-25|1413.80
#2017-12-26|1406.66
#2017-12-27|1420.70
#2017-12-28|1446.78
#2017-12-29|1446.78
#2018-01-01|1446.78
#2018-01-02|1465.59
#2018-01-03|1468.36
#2018-01-04|1460.45
#2018-01-05|1481.48
#2018-01-08|1488.54
#2018-01-09|1477.51
#2018-01-10|1458.66
#2018-01-11|1452.43
#2018-01-12|1470.80
#2018-01-15|1480.53
#2018-01-16|1494.55
#2018-01-17|1478.60
#2018-01-18|1479.50
#2018-01-19|1481.42
#2018-01-22|1460.74
#2018-01-23|1482.75
#2018-01-24|1483.66
#2018-01-25|1515.20
#2018-01-26|1515.21
#2018-01-29|1529.43
#2018-01-30|1495.92
#2018-01-31|1503.39
#2018-02-01|1496.55
#2018-02-02|1460.31
#2018-02-05|1433.20
#2018-02-06|1408.95
#2018-02-07|1380.39
#2018-02-08|1387.35
#2018-02-09|1354.47
#2018-02-12|1382.32
#2018-02-13|1395.38
#2018-02-14|1425.63
#2018-02-15|1426.06
#2018-02-16|1426.08
#2018-02-19|1448.97
#2018-02-20|1423.34
#2018-02-21|1426.45
#2018-02-22|1404.36
#2018-02-23|1431.08
#2018-02-26|1440.65
#2018-02-27|1444.03
#2018-02-28|1413.30
#2018-03-01|1413.70
#2018-03-02|1398.95
#2018-03-05|1380.28
#2018-03-06|1415.00
#2018-03-07|1425.43
#2018-03-08|1442.50
#2018-03-09|1458.97
#2018-03-12|1480.23
#2018-03-13|1490.53
#2018-03-14|1489.76
#2018-03-15|1489.38
#2018-03-16|1488.76
#2018-03-19|1469.34
#2018-03-20|1481.82
#2018-03-21|1476.08
#2018-03-22|1482.27
#2018-03-23|1418.48
#2018-03-26|1432.26
#2018-03-27|1452.44
#2018-03-28|1430.79
#2018-03-29|1447.87
#2018-03-30|1451.51
#2018-04-02|1459.41
#2018-04-03|1459.70
#2018-04-04|1430.85
#2018-04-05|1454.45
#2018-04-06|1435.59
#2018-04-09|1448.83
#2018-04-10|1451.95
#2018-04-11|1448.16
#2018-04-12|1443.64
#2018-04-13|1452.52
#2018-04-16|1449.46
#2018-04-17|1455.86
#2018-04-18|1473.69
#2018-04-19|1492.84
#2018-04-20|1473.82
#2018-04-23|1472.12
#2018-04-24|1450.07
#2018-04-25|1437.33
#2018-04-26|1456.68
#2018-04-27|1477.15
#2018-04-30|1499.99
#2018-05-01|1499.99
#2018-05-02|1483.15
#2018-05-03|1475.34
#2018-05-04|1454.91
#2018-05-07|1454.91
#2018-05-08|1450.70
#2018-05-09|1436.95
#2018-05-10|1458.55
#2018-05-11|1469.43
#2018-05-14|1465.42
#2018-05-15|1444.67
#2018-05-16|1444.38
#2018-05-17|1432.22
#2018-05-18|1443.41
#2018-05-21|1437.07
#2018-05-22|1437.07
#2018-05-23|1454.18
#2018-05-24|1451.33
#2018-05-25|1458.29
#2018-05-28|1467.54
#2018-05-29|1448.06
#2018-05-30|1412.33
#2018-05-31|1426.16
#2018-06-01|1440.41
#2018-06-04|1449.25
#2018-06-05|1455.10
#2018-06-06|1455.10
#2018-06-07|1464.78
#2018-06-08|1443.04
#2018-06-11|1452.95
#2018-06-12|1447.30
#2018-06-13|1447.30
#2018-06-14|1413.56
#2018-06-15|1381.74
#2018-06-18|1355.13
#2018-06-19|1333.56
#2018-06-20|1350.75
#2018-06-21|1327.81
#2018-06-22|1345.88
#2018-06-25|1333.65
#2018-06-26|1334.52
#2018-06-27|1330.03
#2018-06-28|1303.41
#2018-06-29|1321.14
#2018-07-02|1284.39
#2018-07-03|1287.72
#2018-07-04|1289.39
#2018-07-05|1282.59
#2018-07-06|1290.35
#2018-07-09|1304.15
#2018-07-10|1305.41
#2018-07-11|1292.13
#2018-07-12|1284.75
#2018-07-13|1303.02
#2018-07-16|1290.93
#2018-07-17|1294.24
#2018-07-18|1284.72
#2018-07-19|1280.33
#2018-07-20|1284.48
#2018-07-23|1274.00
#2018-07-24|1273.76
#2018-07-25|1279.91
#2018-07-26|1298.34
#2018-07-27|1303.92
#2018-07-30|1300.10
#2018-07-31|1302.13
#2018-08-01|1309.43
#2018-08-02|1280.35
#2018-08-03|1287.79
#2018-08-06|1290.14
#2018-08-07|1299.48
#2018-08-08|1304.60
#2018-08-09|1310.68
#2018-08-10|1280.37
#2018-08-13|1257.30
#2018-08-14|1268.84
#2018-08-15|1268.84
#2018-08-16|1254.11
#2018-08-17|1262.44
#2018-08-20|1264.42
#2018-08-21|1285.16
#2018-08-22|1291.26
#2018-08-23|1293.94
#2018-08-24|1302.26
#2018-08-27|1313.96
#2018-08-28|1321.10
#2018-08-29|1324.91
#2018-08-30|1328.16
#2018-08-31|1333.93
#2018-09-03|1325.05
#2018-09-04|1325.21
#2018-09-05|1300.75
#2018-09-06|1293.39
#2018-09-07|1287.96
#2018-09-10|1285.72
#2018-09-11|1284.20
#2018-09-12|1278.75
#2018-09-13|1284.90
#2018-09-14|1314.32
#2018-09-17|1292.36
#2018-09-18|1300.77
#2018-09-19|1306.43
#2018-09-20|1318.20
#2018-09-21|1332.41
#2018-09-24|1332.41
#2018-09-25|1332.41
#2018-09-26|1332.41
#2018-09-27|1343.90
#2018-09-28|1337.29
#2018-10-01|1332.08
#2018-10-02|1302.88
#2018-10-03|1302.88
#2018-10-04|1271.58
#2018-10-05|1265.32
#2018-10-08|1255.85
#2018-10-09|1255.85
#2018-10-10|1245.06
#2018-10-11|1178.26
#2018-10-12|1213.90
#2018-10-15|1199.73
#2018-10-16|1207.38
#2018-10-17|1222.08
#2018-10-18|1201.65
#2018-10-19|1210.67
#2018-10-22|1217.70
#2018-10-23|1178.70
#2018-10-24|1177.26
#2018-10-25|1149.72
#2018-10-26|1128.71
#2018-10-29|1118.23
#2018-10-30|1131.11
#2018-10-31|1137.06
#2018-11-01|1134.07
#2018-11-02|1196.90
#2018-11-05|1184.83
#2018-11-06|1189.95
#2018-11-07|1186.81
#2018-11-08|1200.88
#2018-11-09|1185.45
#2018-11-12|1178.92
#2018-11-13|1172.67
#2018-11-14|1168.57
#2018-11-15|1184.10
#2018-11-16|1186.88
#2018-11-19|1189.69
#2018-11-20|1177.87
#2018-11-21|1166.84
#2018-11-22|1167.86
#2018-11-23|1159.94
#2018-11-26|1176.08
#2018-11-27|1186.02
#2018-11-28|1193.65
#2018-11-29|1203.16
#2018-11-30|1188.36
#2018-12-03|1222.88
#2018-12-04|1216.84
#2018-12-05|1198.32
#2018-12-06|1171.03
#2018-12-07|1177.90
#2018-12-10|1156.56
#2018-12-11|1150.60
#2018-12-12|1167.80
#2018-12-13|1178.06
#2018-12-14|1151.98
#2018-12-17|1152.74
#2018-12-18|1149.15
#2018-12-19|1165.61
#2018-12-20|1150.62
#2018-12-21|1157.74
#2018-12-24|1151.85
#2018-12-25|1151.85
#2018-12-26|1138.41
#2018-12-27|1142.45
#2018-12-28|1154.68
#2018-12-31|1154.68
#2019-01-01|1154.68
#2019-01-02|1135.89
#2019-01-03|1114.56
#2019-01-04|1125.62
#2019-01-07|1149.18
#2019-01-08|1134.75
#2019-01-09|1162.22
#2019-01-10|1166.63
#2019-01-11|1175.68
#2019-01-14|1159.44
#2019-01-15|1183.46
#2019-01-16|1190.05
#2019-01-17|1189.93
#2019-01-18|1199.88
#2019-01-21|1193.32
#2019-01-22|1185.22
#2019-01-23|1192.34
#2019-01-24|1205.30
#2019-01-25|1237.32
#2019-01-28|1242.06
#2019-01-29|1248.91
#2019-01-30|1264.44
#2019-01-31|1269.70
#2019-02-01|1267.76
#2019-02-04|1267.84
#2019-02-05|1267.84
#2019-02-06|1267.84
#2019-02-07|1262.17
#2019-02-08|1243.98
#2019-02-11|1247.57
#2019-02-12|1256.31
#2019-02-13|1267.22
#2019-02-14|1279.48
#2019-02-15|1255.48
#2019-02-18|1266.66
#2019-02-19|1260.07
#2019-02-20|1281.71
#2019-02-21|1279.92
#2019-02-22|1281.60
#2019-02-25|1288.67
#2019-02-26|1286.44
#2019-02-27|1290.15
#2019-02-28|1260.45
#2019-03-01|1261.05
#2019-03-04|1259.76
#2019-03-05|1250.66
#2019-03-06|1243.90
#2019-03-07|1240.06
#2019-03-08|1215.66
#2019-03-11|1219.61
#2019-03-12|1238.21
#2019-03-13|1227.95
#2019-03-14|1227.33
#2019-03-15|1235.64
#2019-03-18|1241.21
#2019-03-19|1240.97
#2019-03-20|1241.72
#2019-03-21|1255.40
#2019-03-22|1256.75
#2019-03-25|1226.50
#2019-03-26|1229.12
#2019-03-27|1225.28
#2019-03-28|1211.98
#2019-03-29|1220.31
#2019-04-01|1237.16
#2019-04-02|1240.67
#2019-04-03|1259.33
#2019-04-04|1259.49
#2019-04-05|1260.05
#2019-04-08|1250.53
#2019-04-09|1254.66
#2019-04-10|1263.52
#2019-04-11|1261.35
#2019-04-12|1266.23
#2019-04-15|1277.62
#2019-04-16|1278.76
#2019-04-17|1278.35
#2019-04-18|1255.03
#2019-04-19|1255.83
#2019-04-22|1250.80
#2019-04-23|1252.30
#2019-04-24|1232.12
#2019-04-25|1217.25
#2019-04-26|1210.69
#2019-04-29|1235.67
#2019-04-30|1219.84
#2019-05-01|1222.47
#2019-05-02|1229.51
#2019-05-03|1216.21
#2019-05-06|1216.21
#2019-05-07|1209.14
#2019-05-08|1198.97
#2019-05-09|1150.28
#2019-05-10|1157.26
#2019-05-13|1132.10
#2019-05-14|1130.35
#2019-05-15|1137.31
#2019-05-16|1118.24
#2019-05-17|1107.37
#2019-05-20|1110.57
#2019-05-21|1116.96
#2019-05-22|1119.99
#2019-05-23|1121.38
#2019-05-24|1112.61
#2019-05-27|1115.99
#2019-05-28|1116.50
#2019-05-29|1094.22
#2019-05-30|1109.07
#2019-05-31|1109.14
#2019-06-03|1134.66
#2019-06-04|1132.00
#2019-06-05|1137.95
#2019-06-06|1137.95
#2019-06-07|1138.16
#2019-06-10|1148.76
#2019-06-11|1158.87
#2019-06-12|1153.91
#2019-06-13|1146.90
#2019-06-14|1141.61
#2019-06-17|1137.41
#2019-06-18|1142.78
#2019-06-19|1167.89
#2019-06-20|1186.39
#2019-06-21|1181.46
#2019-06-24|1188.59
#2019-06-25|1187.16
#2019-06-26|1188.02
#2019-06-27|1192.45
#2019-06-28|1194.17
#2019-07-01|1191.55
#2019-07-02|1178.21
#2019-07-03|1158.76
#2019-07-04|1169.24
#2019-07-05|1167.04
#2019-07-08|1129.90
#2019-07-09|1126.92
#2019-07-10|1131.88
#2019-07-11|1152.28
#2019-07-12|1149.98
#2019-07-15|1149.35
#2019-07-16|1156.50
#2019-07-17|1141.79
#2019-07-18|1141.18
#2019-07-19|1162.37
#2019-07-22|1158.77
#2019-07-23|1163.26
#2019-07-24|1152.11
#2019-07-25|1148.55
#2019-07-26|1141.32
#2019-07-29|1122.45
#2019-07-30|1129.27
#2019-07-31|1117.92
#2019-08-01|1111.56
#2019-08-02|1090.96
#2019-08-05|1047.78
#2019-08-06|1031.28
#2019-08-07|1027.50
#2019-08-08|1036.49
#2019-08-09|1044.46
#2019-08-12|1042.09
#2019-08-13|1027.17
#2019-08-14|1043.07
#2019-08-15|1043.07
#2019-08-16|1040.57
#2019-08-19|1045.46
#2019-08-20|1061.36
#2019-08-21|1069.47
#2019-08-22|1057.38
#2019-08-23|1053.08
#2019-08-26|1028.69
#2019-08-27|1040.11
#2019-08-28|1047.40
#2019-08-29|1040.04
#2019-08-30|1063.22
#2019-09-02|1064.92
#2019-09-03|1056.90
#2019-09-04|1076.73
#2019-09-05|1095.81
#2019-09-06|1102.60
#2019-09-09|1113.10
#2019-09-10|1117.74
#2019-09-11|1128.90
#2019-09-12|1128.90
#2019-09-13|1128.90
#2019-09-16|1143.02
#2019-09-17|1135.27
#2019-09-18|1140.05
#2019-09-19|1145.09
#2019-09-20|1156.25
#2019-09-23|1150.36
#2019-09-24|1152.26
#2019-09-25|1133.82
#2019-09-26|1135.75
#2019-09-27|1120.53
#2019-09-30|1131.86
#2019-10-01|1135.19
#2019-10-02|1105.81
#2019-10-03|1105.81
#2019-10-04|1110.29
#2019-10-07|1114.06
#2019-10-08|1132.30
#2019-10-09|1132.30
#2019-10-10|1120.28
#2019-10-11|1136.33
#2019-10-14|1153.58
#2019-10-15|1154.50
#2019-10-16|1160.87
#2019-10-17|1157.86
#2019-10-18|1151.85
#2019-10-21|1166.65
#2019-10-22|1184.51
#2019-10-23|1179.58
#2019-10-24|1180.66
#2019-10-25|1179.24
#2019-10-28|1183.92
#2019-10-29|1191.78
#2019-10-30|1179.53
#2019-10-31|1186.42
#2019-11-01|1195.55
#2019-11-04|1222.00
#2019-11-05|1232.55
#2019-11-06|1232.68
#2019-11-07|1229.31
#2019-11-08|1225.81
#2019-11-11|1207.23
#2019-11-12|1223.89
#2019-11-13|1206.66
#2019-11-14|1214.85
#2019-11-15|1231.93
#2019-11-18|1233.74
#2019-11-19|1225.69
#2019-11-20|1205.73
#2019-11-21|1179.54
#2019-11-22|1182.47
#2019-11-25|1198.71
#2019-11-26|1197.75
#2019-11-27|1200.10
#2019-11-28|1190.75
#2019-11-29|1170.28
#2019-12-02|1171.60
#2019-12-03|1161.93
#2019-12-04|1147.31
#2019-12-05|1146.53
#2019-12-06|1161.13
#2019-12-09|1166.03
#2019-12-10|1169.13
#2019-12-11|1169.68
#2019-12-12|1197.50
#2019-12-13|1232.96
#2019-12-16|1231.38
#2019-12-17|1257.42
#2019-12-18|1253.93
#2019-12-19|1256.97
#2019-12-20|1265.89
#2019-12-23|1261.28
#2019-12-24|1252.72
#2019-12-25|1252.72
#2019-12-26|1261.32
#2019-12-27|1267.38
#2019-12-30|1268.76
#2019-12-31|1268.76
#2020-01-01|1268.76
#2020-01-02|1254.78
#2020-01-03|1245.62
#2020-01-06|1228.44
#2020-01-07|1247.55
#2020-01-08|1232.13
#2020-01-09|1269.37
#2020-01-10|1278.10
#2020-01-13|1296.92
#2020-01-14|1302.67
#2020-01-15|1294.36
#2020-01-16|1302.76
#2020-01-17|1307.11
#2020-01-20|1317.33
#2020-01-21|1291.42
#2020-01-22|1310.69
#2020-01-23|1291.43
#2020-01-24|1291.43
#2020-01-27|1291.90
#2020-01-28|1242.95
#2020-01-29|1248.05
#2020-01-30|1216.23
#2020-01-31|1193.14
#2020-02-03|1197.63
#2020-02-04|1229.67
#2020-02-05|1232.29
#2020-02-06|1279.95
#2020-02-07|1264.06
#2020-02-10|1259.60
#2020-02-11|1277.47
#2020-02-12|1288.92
#2020-02-13|1284.06
#2020-02-14|1293.24
#2020-02-17|1291.72
#2020-02-18|1263.98
#2020-02-19|1266.30
#2020-02-20|1249.33
#2020-02-21|1220.00
#2020-02-24|1161.78
#2020-02-25|1186.78
#2020-02-26|1163.12
#2020-02-27|1150.68
#2020-02-28|1114.38
#2020-03-02|1145.03
#2020-03-03|1149.38
#2020-03-04|1184.19
#2020-03-05|1205.56
#2020-03-06|1168.31
#2020-03-09|1107.75
#2020-03-10|1124.27
#2020-03-11|1090.91
#2020-03-12|1039.15
#2020-03-13| 996.90
#2020-03-16| 959.66
#2020-03-17| 924.19
#2020-03-18| 876.97
#2020-03-19| 782.26
#2020-03-20| 865.72
#2020-03-23| 806.15
#2020-03-24| 890.44
#2020-03-25| 956.77
#2020-03-26| 943.52
#2020-03-27| 978.78
#2020-03-30| 965.74
#2020-03-31| 990.07
#2020-04-01| 938.68
#2020-04-02| 962.78
#2020-04-03| 961.48
#2020-04-06| 999.30
#2020-04-07|1022.67
#2020-04-08|1012.15
#2020-04-09|1028.35
#2020-04-10|1037.83
#2020-04-13|1020.55
#2020-04-14|1038.79
#2020-04-15|1038.79
#2020-04-16|1030.49
#2020-04-17|1072.27
#2020-04-20|1059.51
#2020-04-21|1039.71
#2020-04-22|1047.50
#2020-04-23|1057.58
#2020-04-24|1038.40
#2020-04-27|1065.65
#2020-04-28|1071.33
#2020-04-29|1083.53
#2020-04-30|1085.94
#2020-05-01|1085.94
#2020-05-04|1047.88
#2020-05-05|1047.88
#2020-05-06|1073.10
#2020-05-07|1069.89
#2020-05-08|1084.40
#2020-05-11|1078.76
#2020-05-12|1067.69
#2020-05-13|1078.93
#2020-05-14|1066.95
#2020-05-15|1064.72
#2020-05-18|1069.59
#2020-05-19|1101.04
#2020-05-20|1102.12
#2020-05-21|1106.24
#2020-05-22|1084.62
#2020-05-25|1092.33
#2020-05-26|1119.04
#2020-05-27|1119.26
#2020-05-28|1115.30
#2020-05-29|1115.75
#2020-06-01|1150.36
#2020-06-02|1162.77
#2020-06-03|1206.88
#2020-06-04|1207.53
#2020-06-05|1236.50
#2020-06-08|1240.40
#2020-06-09|1250.28
#2020-06-10|1260.61
#2020-06-11|1242.07
#2020-06-12|1206.12
#2020-06-15|1135.17
#2020-06-16|1205.93
#2020-06-17|1201.13
#2020-06-18|1202.25
#2020-06-19|1206.75
#2020-06-22|1194.99
#2020-06-23|1202.78
#2020-06-24|1230.18
#2020-06-25|1196.56
#2020-06-26|1215.16
#2020-06-29|1193.39
#2020-06-30|1198.07
#2020-07-01|1195.85
#2020-07-02|1214.42
#2020-07-03|1224.52
#2020-07-06|1246.26
#2020-07-07|1231.62
#2020-07-08|1228.43
#2020-07-09|1233.74
#2020-07-10|1217.09
#2020-07-13|1239.42
#2020-07-14|1233.29
#2020-07-15|1249.66
#2020-07-16|1232.22
#2020-07-17|1242.21
#2020-07-20|1241.11
#2020-07-21|1265.61
#2020-07-22|1264.39
#2020-07-23|1258.58
#2020-07-24|1246.99
#2020-07-27|1264.85
#2020-07-28|1291.98
#2020-07-29|1300.84
#2020-07-30|1302.08
#2020-07-31|1297.76
#2020-08-03|1297.29
#2020-08-04|1312.60
#2020-08-05|1334.38
#2020-08-06|1359.45
#2020-08-07|1361.76
#2020-08-10|1377.69
#2020-08-11|1393.61
#2020-08-12|1398.00
#2020-08-13|1405.04
#2020-08-14|1383.81
#2020-08-17|1383.81
#2020-08-18|1352.91
#2020-08-19|1362.17
#2020-08-20|1304.23
#2020-08-21|1323.11
#2020-08-24|1334.97
#2020-08-25|1358.87
#2020-08-26|1359.12
#2020-08-27|1348.86
#2020-08-28|1353.56
#2020-08-31|1330.92
#2020-09-01|1347.12
#2020-09-02|1352.63
#2020-09-03|1368.73
#2020-09-04|1348.57
#2020-09-07|1359.73
#2020-09-08|1376.10
#2020-09-09|1357.40
#2020-09-10|1375.59
#2020-09-11|1373.50
#2020-09-14|1397.12
#2020-09-15|1413.26
#2020-09-16|1412.57
#2020-09-17|1395.82
#2020-09-18|1413.60
#2020-09-21|1403.42
#2020-09-22|1362.63
#2020-09-23|1365.67
#2020-09-24|1320.99
#2020-09-25|1325.39
#2020-09-28|1342.35
#2020-09-29|1357.62
#2020-09-30|1357.62
#2020-10-01|1357.62
#2020-10-02|1357.62
#2020-10-05|1382.52
#2020-10-06|1389.48
#2020-10-07|1405.22
#2020-10-08|1412.95
#2020-10-09|1412.95
#2020-10-12|1427.19
#2020-10-13|1427.86
#2020-10-14|1415.16
#2020-10-15|1406.25
#2020-10-16|1391.15
#2020-10-19|1399.68
#2020-10-20|1411.20
#2020-10-21|1427.21
#2020-10-22|1415.71
#2020-10-23|1418.79
#2020-10-26|1414.80
#2020-10-27|1411.42
#2020-10-28|1414.30
#2020-10-29|1401.46
#2020-10-30|1362.07
#2020-11-02|1383.07
#2020-11-03|1409.73
#2020-11-04|1413.54
#2020-11-05|1459.34
#2020-11-06|1469.30
#2020-11-09|1496.58
#2020-11-10|1494.74
#2020-11-11|1522.23
#2020-11-12|1509.69
#2020-11-13|1522.05
#2020-11-16|1563.52
#2020-11-17|1562.81
#2020-11-18|1568.44
#2020-11-19|1553.26
#2020-11-20|1559.48
#2020-11-23|1599.04
#2020-11-24|1603.80
#2020-11-25|1597.69
#2020-11-26|1622.47
#2020-11-27|1628.54
#2020-11-30|1596.41
#2020-12-01|1625.60
#2020-12-02|1662.47
#2020-12-03|1682.40
#2020-12-04|1731.80
#2020-12-07|1746.18
#2020-12-08|1710.09
#2020-12-09|1746.40
#2020-12-10|1737.62
#2020-12-11|1748.92
#2020-12-14|1744.92
#2020-12-15|1738.68
#2020-12-16|1745.65
#2020-12-17|1745.47
#2020-12-18|1734.64
#2020-12-21|1734.52
#2020-12-22|1699.17
#2020-12-23|1717.06
#2020-12-24|1760.59
#2020-12-25|1760.59
#2020-12-28|1775.05
#2020-12-29|1789.99
#2020-12-30|1833.75
#2020-12-31|1833.75
#2021-01-01|1833.78
#2021-01-04|1884.04
#2021-01-05|1901.01
#2021-01-06|1887.03
#2021-01-07|1920.45
#2021-01-08|1997.47
#2021-01-11|1990.52
#2021-01-12|1971.59
#2021-01-13|1989.07
#2021-01-14|1983.10
#2021-01-15|1939.80
#2021-01-18|1884.52
#2021-01-19|1932.99
#2021-01-20|1952.71
#2021-01-21|1982.99
#2021-01-22|1960.99
#2021-01-25|2011.07
#2021-01-26|1956.12
#2021-01-27|1945.47
#2021-01-28|1886.15
#2021-01-29|1848.08
#2021-02-01|1900.60
#2021-02-02|1922.73
#2021-02-03|1945.78
#2021-02-04|1911.76
#2021-02-05|1923.92
#2021-02-08|1914.02
#2021-02-09|1915.01
#2021-02-10|1941.47
#2021-02-11|1941.95
#2021-02-12|1941.98
#2021-02-15|1985.38
#2021-02-16|1995.03
#2021-02-17|1959.89
#2021-02-18|1929.08
#2021-02-19|1947.49
#2021-02-22|1920.10
#2021-02-23|1911.26
#2021-02-24|1868.63
#2021-02-25|1943.56
#2021-02-26|1863.38
#2021-03-01|1863.61
#2021-03-02|1885.07
#2021-03-03|1915.93
#2021-03-04|1883.40
#2021-03-05|1872.15
#2021-03-08|1843.44
#2021-03-09|1821.34
#2021-03-10|1807.35
#2021-03-11|1851.35
#2021-03-12|1877.79
#2021-03-15|1866.89
#2021-03-16|1894.21
#2021-03-17|1880.33
#2021-03-18|1904.39
#2021-03-19|1876.40
#2021-03-22|1880.16
#2021-03-23|1861.48
#2021-03-24|1849.21
#2021-03-25|1855.45
#2021-03-26|1880.20
#2021-03-29|1872.93
#2021-03-30|1887.56
#2021-03-31|1883.26
#2021-04-01|1902.00
#2021-04-02|1919.73
#2021-04-05|1932.36
#2021-04-06|1950.29
#2021-04-07|1960.29
#2021-04-08|1959.34
#2021-04-09|1944.06
#2021-04-12|1940.28
#2021-04-13|1960.20
#2021-04-14|1983.44
#2021-04-15|1989.10
#2021-04-16|1992.75
#2021-04-19|1992.70
#2021-04-20|2012.77
#2021-04-21|1969.37
#2021-04-22|1974.88
#2021-04-23|1978.30
#2021-04-26|2003.61
#2021-04-27|2005.31
#2021-04-28|1977.77
#2021-04-29|1979.86
#2021-04-30|1958.47
#2021-05-03|1926.20
#2021-05-04|1941.57
#2021-05-05|1941.57
#2021-05-06|1951.53
#2021-05-07|1968.82
#2021-05-10|2014.57
#2021-05-11|1973.85
#2021-05-12|1935.64
#2021-05-13|1900.46
#2021-05-14|1922.95
#2021-05-17|1903.79
#2021-05-18|1931.32
#2021-05-19|1931.32
#2021-05-20|1922.13
#2021-05-21|1927.82
#2021-05-24|1917.67
#2021-05-25|1945.00
#2021-05-26|1951.33
#2021-05-27|1943.57
#2021-05-28|1959.53
#2021-05-31|1976.44
#2021-06-01|1994.95
#2021-06-02|1980.20
#2021-06-03|1997.07
#2021-06-04|1984.93
#2021-06-07|1995.55
#2021-06-08|1992.68
#2021-06-09|1969.15
#2021-06-10|1975.83
#2021-06-11|1999.10
#2021-06-14|1990.84
#2021-06-15|1993.54
#2021-06-16|2005.10
#2021-06-17|1973.60
#2021-06-18|1973.76
#2021-06-21|1953.57
#2021-06-22|1969.35
#2021-06-23|1971.29
#2021-06-24|1983.17
#2021-06-25|2004.13
#2021-06-28|1999.58
#2021-06-29|1992.56
#2021-06-30|2003.07
#2021-07-01|1981.48
#2021-07-02|1976.48
#2021-07-05|1990.99
#2021-07-06|1999.90
#2021-07-07|1975.31
#2021-07-08|1943.37
#2021-07-09|1915.58
#2021-07-12|1933.56
#2021-07-13|1951.51
#2021-07-14|1942.65
#2021-07-15|1969.71
#2021-07-16|1964.96
#2021-07-19|1930.94
#2021-07-20|1919.95
#2021-07-21|1904.78
#2021-07-22|1934.10
#2021-07-23|1934.73
#2021-07-26|1911.18
#2021-07-27|1921.32
#2021-07-28|1915.22
#2021-07-29|1931.69
#2021-07-30|1903.77
#2021-08-02|1915.81
#2021-08-03|1933.59
#2021-08-04|1967.50
#2021-08-05|1964.01
#2021-08-06|1960.47
#2021-08-09|1951.34
#2021-08-10|1926.88
#2021-08-11|1902.05
#2021-08-12|1884.06
#2021-08-13|1843.42
#2021-08-16|1843.42
#2021-08-17|1809.90
#2021-08-18|1832.21
#2021-08-19|1781.79
#2021-08-20|1756.88
#2021-08-23|1784.56
#2021-08-24|1833.66
#2021-08-25|1836.12
#2021-08-26|1820.08
#2021-08-27|1820.88
#2021-08-30|1831.14
#2021-08-31|1876.20
#2021-09-01|1883.29
#2021-09-02|1861.02
#2021-09-03|1883.20
#2021-09-06|1890.04
#2021-09-07|1878.47
#2021-09-08|1849.48
#2021-09-09|1818.00
#2021-09-10|1824.38
#2021-09-13|1817.07
#2021-09-14|1836.24
#2021-09-15|1840.32
#2021-09-16|1824.91
#2021-09-17|1827.40
#2021-09-20|1827.40
#2021-09-21|1827.40
#2021-09-22|1827.40
#2021-09-23|1821.35
#2021-09-24|1819.57
#2021-09-27|1822.40
#2021-09-28|1787.83
#2021-09-29|1765.97
#2021-09-30|1766.14
#2021-10-01|1729.73
#2021-10-04|1729.73
#2021-10-05|1698.92
#2021-10-06|1664.47
#2021-10-07|1695.05
#2021-10-08|1687.95
#2021-10-11|1687.95
#2021-10-12|1653.38
#2021-10-13|1674.46
#2021-10-14|1710.77
#2021-10-15|1731.30
#2021-10-18|1719.66
#2021-10-19|1747.08
#2021-10-20|1745.97
#2021-10-21|1737.22
#2021-10-22|1737.50
#2021-10-25|1756.33
#2021-10-26|1777.10
#2021-10-27|1757.14
#2021-10-28|1750.76
#2021-10-29|1731.03
#2021-11-01|1726.44
#2021-11-02|1751.48
#2021-11-03|1721.77
#2021-11-04|1728.77
#2021-11-05|1719.78
#2021-11-08|1719.94
#2021-11-09|1732.22
#2021-11-10|1705.11
#2021-11-11|1702.40
#2021-11-12|1726.31
#2021-11-15|1747.79
#2021-11-16|1745.25
#2021-11-17|1721.81
#2021-11-18|1716.45
#2021-11-19|1723.95
#2021-11-22|1757.86
#2021-11-23|1738.00
#2021-11-24|1740.18
#2021-11-25|1719.40
#2021-11-26|1688.28
#2021-11-29|1664.77
#2021-11-30|1636.01
#2021-12-01|1691.66
#2021-12-02|1720.62
#2021-12-03|1727.75
#2021-12-06|1727.67
#2021-12-07|1747.06
#2021-12-08|1758.78
#2021-12-09|1778.65
#2021-12-10|1753.30
#2021-12-13|1750.23
#2021-12-14|1741.31
#2021-12-15|1739.72
#2021-12-16|1750.35
#2021-12-17|1757.73
#2021-12-20|1714.34
#2021-12-21|1722.17
#2021-12-22|1732.22
#2021-12-23|1746.79
#2021-12-24|1759.00
#2021-12-27|1752.88
#2021-12-28|1763.80
#2021-12-29|1746.75
#2021-12-30|1734.01
#2021-12-31|1734.01
#2022-01-03|1734.24
#2022-01-04|1730.33
#2022-01-05|1706.28
#2022-01-06|1679.43
#2022-01-07|1698.99
#2022-01-10|1688.30
#2022-01-11|1699.74
#2022-01-12|1732.35
#2022-01-13|1729.67
#2022-01-14|1707.54
#2022-01-17|1684.22
#2022-01-18|1674.72
#2022-01-19|1660.24
#2022-01-20|1670.65
#2022-01-21|1648.35
#2022-01-24|1621.61
#2022-01-25|1581.24
#2022-01-26|1573.90
#2022-01-27|1517.05
#2022-01-28|1558.15
#2022-01-31|1558.38
#2022-02-01|1560.69
#2022-02-02|1560.69
#2022-02-03|1579.40
#2022-02-04|1610.51
#2022-02-07|1591.18
#2022-02-08|1595.16
#2022-02-09|1621.03
#2022-02-10|1632.60
#2022-02-11|1621.19
#2022-02-14|1604.36
#2022-02-15|1580.17
#2022-02-16|1617.31
#2022-02-17|1625.11
#2022-02-18|1623.66
#2022-02-21|1627.41
#2022-02-22|1605.17
#2022-02-23|1608.14
#2022-02-24|1555.45
#2022-02-25|1575.62
#2022-02-28|1588.57
#2022-03-01|1588.62
#2022-03-02|1582.40
#2022-03-03|1613.12
#2022-03-04|1578.83
#2022-03-07|1526.13
#2022-03-08|1497.83
#2022-03-09|1497.92
#2022-03-10|1544.45
#2022-03-11|1530.87
#2022-03-14|1511.28
#2022-03-15|1496.86
#2022-03-16|1528.86
#2022-03-17|1581.07
#2022-03-18|1593.64
#2022-03-21|1567.48
#2022-03-22|1576.45
#2022-03-23|1595.62
#2022-03-24|1583.52
#2022-03-25|1578.51
#2022-03-28|1564.81
#2022-03-29|1583.41
#2022-03-30|1598.19
#2022-03-31|1600.09
#2022-04-01|1586.31
#2022-04-04|1595.17
#2022-04-05|1597.00
#2022-04-06|1574.70
#2022-04-07|1552.57
#2022-04-08|1547.81
#2022-04-11|1533.79
#2022-04-12|1514.60
#2022-04-13|1551.64
#2022-04-14|1549.47
#2022-04-15|1535.19
#2022-04-18|1521.78
#2022-04-19|1536.22
#2022-04-20|1537.00
#2022-04-21|1538.95
#2022-04-22|1524.52
#2022-04-25|1482.54
#2022-04-26|1489.01
#2022-04-27|1451.61
#2022-04-28|1456.87
#2022-04-29|1500.09
#2022-05-02|1485.09
#2022-05-03|1481.16
#2022-05-04|1484.79
#2022-05-05|1484.79
#2022-05-06|1455.92
#2022-05-09|1437.03
#2022-05-10|1426.45
#2022-05-11|1429.33
#2022-05-12|1388.84
#2022-05-13|1425.89
#2022-05-16|1422.03
#2022-05-17|1448.51
#2022-05-18|1463.76
#2022-05-19|1430.98
#2022-05-20|1466.81
#2022-05-23|1475.06
#2022-05-24|1445.66
#2022-05-25|1454.62
#2022-05-26|1446.56
#2022-05-27|1472.50
#2022-05-30|1512.74
#2022-05-31|1523.08
#2022-06-01|1523.08
#2022-06-02|1489.46
#2022-06-03|1504.91
#2022-06-06|1504.91
#2022-06-07|1460.02
#2022-06-08|1466.84
#2022-06-09|1466.39
#2022-06-10|1432.72
#2022-06-13|1366.88
#2022-06-14|1357.64
#2022-06-15|1327.33
#2022-06-16|1334.23
#2022-06-17|1322.72
#2022-06-20|1292.08
#2022-06-21|1298.89
#2022-06-22|1260.52
#2022-06-23|1240.69
#2022-06-24|1275.99
#2022-06-27|1306.09
#2022-06-28|1319.62
#2022-06-29|1278.83
#2022-06-30|1256.71
#2022-07-01|1244.08
#2022-07-04|1243.57
#2022-07-05|1263.31
#2022-07-06|1230.88
#2022-07-07|1261.11
#2022-07-08|1269.35
#2022-07-11|1259.84
#2022-07-12|1236.68
#2022-07-13|1249.02
#2022-07-14|1241.47
#2022-07-15|1239.00
#2022-07-18|1275.95
#2022-07-19|1276.77
#2022-07-20|1285.54
#2022-07-21|1303.63
#2022-07-22|1289.57
#2022-07-25|1291.88
#2022-07-26|1302.84
#2022-07-27|1299.37
#2022-07-28|1320.63
#2022-07-29|1329.60
#2022-08-01|1323.82
#2022-08-02|1318.54
#2022-08-03|1321.29
#2022-08-04|1328.34
#2022-08-05|1349.41
#2022-08-08|1339.13
#2022-08-09|1343.63
#2022-08-10|1321.51
#2022-08-11|1350.04
#2022-08-12|1354.42
#2022-08-15|1354.99
#2022-08-16|1355.32
#2022-08-17|1345.41
#2022-08-18|1332.54
#2022-08-19|1317.68
#2022-08-22|1287.17
#2022-08-23|1264.11
#2022-08-24|1272.71
#2022-08-25|1295.24
#2022-08-26|1298.74
#2022-08-29|1250.84
#2022-08-30|1268.49
#2022-08-31|1290.83
#2022-09-01|1243.63
#2022-09-02|1228.54
#2022-09-05|1215.13
#2022-09-06|1217.27
#2022-09-07|1188.26
#2022-09-08|1196.43
#2022-09-09|1196.43
#2022-09-12|1196.43
#2022-09-13|1238.92
#2022-09-14|1200.00
#2022-09-15|1189.30
#2022-09-16|1185.94
#2022-09-19|1172.60
#2022-09-20|1179.97
#2022-09-21|1164.64
#2022-09-22|1140.24
#2022-09-23|1126.71
#2022-09-26|1077.41
#2022-09-27|1087.61
#2022-09-28|1046.84
#2022-09-29|1046.67
#2022-09-30|1047.90
#2022-10-03|1047.90
#2022-10-04|1079.06
#2022-10-05|1093.06
#2022-10-06|1109.52
#2022-10-07|1098.56
#2022-10-10|1098.74
#2022-10-11|1058.38
#2022-10-12|1074.52
#2022-10-13|1052.51
#2022-10-14|1080.84
#2022-10-17|1077.54
#2022-10-18|1102.59
#2022-10-19|1090.97
#2022-10-20|1075.67
#2022-10-21|1069.47
#2022-10-24|1082.36
#2022-10-25|1087.77
#2022-10-26|1100.23
#2022-10-27|1125.95
#2022-10-28|1107.58
#2022-10-31|1125.49
#2022-11-01|1145.42
#2022-11-02|1143.66
#2022-11-03|1129.27
#2022-11-04|1141.00
#2022-11-07|1169.54
#2022-11-08|1200.53
#2022-11-09|1229.29
#2022-11-10|1201.49
#2022-11-11|1301.06
#2022-11-14|1287.88
#2022-11-15|1303.12
#2022-11-16|1294.87
#2022-11-17|1261.13
#2022-11-18|1260.35
#2022-11-21|1236.08
#2022-11-22|1223.78
#2022-11-23|1238.13
#2022-11-24|1273.20
#2022-11-25|1272.16
#2022-11-28|1240.28
#2022-11-29|1266.43
#2022-11-30|1293.99
#2022-12-01|1318.64
#2022-12-02|1290.50
#2022-12-05|1293.16
#2022-12-06|1251.07
#2022-12-07|1242.08
#2022-12-08|1245.13
#2022-12-09|1276.21
#2022-12-12|1263.18
#2022-12-13|1262.94
#2022-12-14|1289.18
#2022-12-15|1262.20
#2022-12-16|1256.74
#2022-12-19|1257.61
#2022-12-20|1257.80
#2022-12-21|1259.33
#2022-12-22|1287.29
#2022-12-23|1258.42
#2022-12-26|1260.04
#2022-12-27|1278.52
#2022-12-28|1272.54
#2022-12-29|1249.00
#2022-12-30|1249.00
#2023-01-02|1242.51
#2023-01-03|1235.66
#2023-01-04|1261.23
#2023-01-05|1271.05
#2023-01-06|1287.19
#2023-01-09|1346.21
#2023-01-10|1342.54
#2023-01-11|1346.40
#2023-01-12|1348.89
#2023-01-13|1364.70
#2023-01-16|1381.11
#2023-01-17|1367.71
#2023-01-18|1362.24
#2023-01-19|1376.98
#2023-01-20|1380.27
#2023-01-23|1380.27
#2023-01-24|1380.27
#2023-01-25|1406.47
#2023-01-26|1427.50
#2023-01-27|1436.94
#2023-01-30|1419.89
#2023-01-31|1392.57
#2023-02-01|1411.27
#2023-02-02|1437.40
#2023-02-03|1434.30
#2023-02-06|1379.58
#2023-02-07|1384.59
#2023-02-08|1401.04
#2023-02-09|1399.81
#2023-02-10|1388.69
#2023-02-13|1369.88
#2023-02-14|1386.22
#2023-02-15|1349.86
#2023-02-16|1373.94
#2023-02-17|1344.02
#2023-02-20|1357.16
#2023-02-21|1355.46
#2023-02-22|1322.34
#2023-02-23|1343.04
#2023-02-24|1324.17
#2023-02-27|1294.86
#2023-02-28|1299.46
#2023-03-01|1299.46
#2023-03-02|1311.22
#2023-03-03|1328.38
#2023-03-06|1353.29
#2023-03-07|1345.63
#2023-03-08|1308.57
#2023-03-09|1302.20
#2023-03-10|1283.95
#2023-03-13|1315.42
#2023-03-14|1272.78
#2023-03-15|1297.12
#2023-03-16|1284.23
#2023-03-17|1312.40
#2023-03-20|1294.58
#2023-03-21|1297.38
#2023-03-22|1315.36
#2023-03-23|1352.33
#2023-03-24|1333.45
#2023-03-27|1321.48
#2023-03-28|1337.42
#2023-03-29|1339.12
#2023-03-30|1351.55
#2023-03-31|1365.68
#2023-04-03|1347.16
#2023-04-04|1352.23
#2023-04-05|1368.00
#2023-04-06|1336.79
#2023-04-07|1362.25
#2023-04-10|1376.82
#2023-04-11|1391.51
#2023-04-12|1389.64
#2023-04-13|1407.75
#2023-04-14|1424.01
#2023-04-17|1413.13
#2023-04-18|1404.48
#2023-04-19|1397.31
#2023-04-20|1391.14
#2023-04-21|1376.93
#2023-04-24|1357.57
#2023-04-25|1340.65
#2023-04-26|1333.72
#2023-04-27|1342.14
#2023-04-28|1347.14
#2023-05-01|1347.14
#2023-05-02|1354.45
#2023-05-03|1345.33
#2023-05-04|1359.90
#2023-05-05|1359.90
#2023-05-08|1370.67
#2023-05-09|1363.66
#2023-05-10|1353.00
#2023-05-11|1347.79
#2023-05-12|1332.57
#2023-05-15|1331.68
#2023-05-16|1335.46
#2023-05-17|1344.19
#2023-05-18|1359.25
#2023-05-19|1385.26
#2023-05-22|1403.32
#2023-05-23|1413.49
#2023-05-24|1405.03
#2023-05-25|1389.60
#2023-05-26|1398.34
#2023-05-29|1398.34
#2023-05-30|1414.86
#2023-05-31|1403.28
#2023-06-01|1408.36
#2023-06-02|1443.95
#2023-06-05|1445.55
#2023-06-06|1445.55
#2023-06-07|1451.45
#2023-06-08|1450.17
#2023-06-09|1480.23
#2023-06-12|1476.31
#2023-06-13|1505.52
#2023-06-14|1483.54
#2023-06-15|1478.17
#2023-06-16|1498.68
#2023-06-19|1479.57
#2023-06-20|1478.19
#2023-06-21|1451.03
#2023-06-22|1453.20
#2023-06-23|1432.58
#2023-06-26|1438.38
#2023-06-27|1443.25
#2023-06-28|1427.57
#2023-06-29|1413.16
#2023-06-30|1420.02
#2023-07-03|1454.42
#2023-07-04|1456.19
#2023-07-05|1451.71
#2023-07-06|1434.60
#2023-07-07|1413.27
#2023-07-10|1407.63
#2023-07-11|1449.61
#2023-07-12|1464.32
#2023-07-13|1490.04
#2023-07-14|1523.72
#2023-07-17|1519.24
#2023-07-18|1523.02
#2023-07-19|1518.63
#2023-07-20|1509.91
#2023-07-21|1497.85
#2023-07-24|1509.86
#2023-07-25|1524.47
#2023-07-26|1499.25
#2023-07-27|1503.59
#2023-07-28|1509.96
#2023-07-31|1525.09
#2023-08-01|1532.67
#2023-08-02|1482.14
#2023-08-03|1477.20
#2023-08-04|1461.69
#2023-08-07|1454.26
#2023-08-08|1436.30
#2023-08-09|1453.37
#2023-08-10|1448.48
#2023-08-11|1432.02
#2023-08-14|1413.77
#2023-08-15|1413.77
#2023-08-16|1384.28
#2023-08-17|1378.73
#2023-08-18|1373.76
#2023-08-21|1374.29
#2023-08-22|1386.41
#2023-08-23|1377.96
#2023-08-24|1417.70
#2023-08-25|1401.55
#2023-08-28|1412.52
#2023-08-29|1418.15
#2023-08-30|1421.42
#2023-08-31|1422.80
#2023-09-01|1440.70
#2023-09-04|1448.77
#2023-09-05|1433.66
#2023-09-06|1423.48
#2023-09-07|1412.22
#2023-09-08|1415.86
#2023-09-11|1421.30
#2023-09-12|1415.69
#2023-09-13|1413.08
#2023-09-14|1438.93
#2023-09-15|1453.04
#2023-09-18|1437.11
#2023-09-19|1425.19
#2023-09-20|1423.39
#2023-09-21|1389.42
#2023-09-22|1388.04
#2023-09-25|1382.39
#2023-09-26|1352.74
#2023-09-27|1356.62
#2023-09-28|1356.62
#2023-09-29|1356.62
#2023-10-02|1356.62
#2023-10-03|1356.62
#2023-10-04|1309.93
#2023-10-05|1317.84
#2023-10-06|1321.16
#2023-10-09|1321.16
#2023-10-10|1317.99
#2023-10-11|1354.18
#2023-10-12|1373.96
#2023-10-13|1348.87
#2023-10-16|1334.23
#2023-10-17|1350.84
#2023-10-18|1358.61
#2023-10-19|1324.61
#2023-10-20|1310.22
#2023-10-23|1298.85
#2023-10-24|1323.14
#2023-10-25|1307.37
#2023-10-26|1261.00
#2023-10-27|1269.09
#2023-10-30|1277.35
#2023-10-31|1261.17
#2023-11-01|1271.50
#2023-11-02|1312.06
#2023-11-03|1344.75
#2023-11-06|1441.54
#2023-11-07|1404.01
#2023-11-08|1383.32
#2023-11-09|1387.68
#2023-11-10|1372.92
#2023-11-13|1358.82
#2023-11-14|1371.60
#2023-11-15|1429.99
#2023-11-16|1436.80
#2023-11-17|1426.59
#2023-11-20|1443.13
#2023-11-21|1453.89
#2023-11-22|1440.57
#2023-11-23|1444.59
#2023-11-24|1424.33
#2023-11-27|1424.46
#2023-11-28|1452.30
#2023-11-29|1455.47
#2023-11-30|1463.57
#2023-12-01|1432.88
#2023-12-04|1441.16
#2023-12-05|1417.58
#2023-12-06|1418.52
#2023-12-07|1400.58
#2023-12-08|1439.72
#2023-12-11|1435.28
#2023-12-12|1446.09
#2023-12-13|1426.22
#2023-12-14|1473.38
#2023-12-15|1481.55
#2023-12-18|1480.66
#2023-12-19|1472.37
#2023-12-20|1505.89
#2023-12-21|1493.20
#2023-12-22|1495.27
#2023-12-25|1495.27
#2023-12-26|1508.67
#2023-12-27|1531.34
#2023-12-28|1559.01
#2023-12-29|1559.01
#2024-01-01|1559.01
#2024-01-02|1552.24
#2024-01-03|1508.32
#2024-01-04|1491.39
#2024-01-05|1485.95
#2024-01-08|1479.39
#2024-01-09|1473.01
#2024-01-10|1453.59
#2024-01-11|1460.56
#2024-01-12|1449.99
#2024-01-15|1444.18
#2024-01-16|1413.69
#2024-01-17|1366.44
#2024-01-18|1376.73
#2024-01-19|1398.75
#2024-01-22|1395.13
#2024-01-23|1409.87
#2024-01-24|1399.06
#2024-01-25|1400.32
#2024-01-26|1405.41
#2024-01-29|1418.74
#2024-01-30|1424.50
#2024-01-31|1409.75
#2024-02-01|1439.44
#2024-02-02|1493.98
#2024-02-05|1468.60
#2024-02-06|1466.46
#2024-02-07|1486.19
#2024-02-08|1493.68
#2024-02-09|1493.68
#2024-02-12|1493.68
#2024-02-13|1512.21
#2024-02-14|1487.53
#2024-02-15|1482.78
#2024-02-16|1498.21
#2024-02-19|1519.88
#2024-02-20|1504.55
#2024-02-21|1504.35
#2024-02-22|1517.69
#2024-02-23|1518.55
#2024-02-26|1505.36
#2024-02-27|1493.04
#2024-02-28|1511.98
#2024-02-29|1513.56
#2024-03-01|1513.56
#2024-03-04|1538.43
#2024-03-05|1521.00
#2024-03-06|1516.47
#2024-03-07|1520.56
#2024-03-08|1553.32
#2024-03-11|1552.10
#2024-03-12|1564.43
#2024-03-13|1569.22
#2024-03-14|1578.83
#2024-03-15|1533.91
#2024-03-18|1540.25
#2024-03-19|1519.71
#2024-03-20|1543.08
#2024-03-21|1605.75
#2024-03-22|1584.73
#2024-03-25|1576.01
#2024-03-26|1595.73
#2024-03-27|1581.14
#2024-03-28|1586.80
#2024-03-29|1590.62
#2024-04-01|1586.12
#2024-04-02|1586.86
#2024-04-03|1563.86
#2024-04-04|1588.02
#2024-04-05|1564.01
#2024-04-08|1565.13
#2024-04-09|1554.55
#2024-04-10|1554.55
#2024-04-11|1546.30
#2024-04-12|1521.83
#2024-04-15|1503.02
#2024-04-16|1456.35
#2024-04-17|1449.09
#2024-04-18|1490.19
#2024-04-19|1455.25
#2024-04-22|1473.59
#2024-04-23|1471.73
#2024-04-24|1513.03
#2024-04-25|1480.39
#2024-04-26|1496.73
#2024-04-29|1510.72
#2024-04-30|1507.27
#2024-05-01|1507.27
#2024-05-02|1509.03
#2024-05-03|1519.29
#2024-05-06|1519.29
#2024-05-07|1557.94
#2024-05-08|1561.90
#2024-05-09|1532.13
#2024-05-10|1539.44
#2024-05-13|1536.51
#2024-05-14|1536.81
#2024-05-15|1536.81
#2024-05-16|1580.37
#2024-05-17|1549.66
#2024-05-20|1558.29
#2024-05-21|1541.67
#2024-05-22|1542.49
#2024-05-23|1542.89
#2024-05-24|1512.53
#2024-05-27|1539.36
#2024-05-28|1547.32
#2024-05-29|1514.62
#2024-05-30|1475.90
#2024-05-31|1470.98
#2024-06-03|1505.62
#2024-06-04|1496.00
#2024-06-05|1516.24
#2024-06-06|1516.24
#2024-06-07|1545.69
#2024-06-10|1518.99
#2024-06-11|1517.82
#2024-06-12|1533.35
#2024-06-13|1549.69
#2024-06-14|1547.91
#2024-06-17|1536.68
#2024-06-18|1550.53
#2024-06-19|1567.52
#2024-06-20|1571.97
#2024-06-21|1553.26
#2024-06-24|1542.23
#2024-06-25|1549.89
#2024-06-26|1558.78
#2024-06-27|1563.78
#2024-06-28|1581.01
#2024-07-01|1580.07
#2024-07-02|1553.90
#2024-07-03|1561.71
#2024-07-04|1595.67
#2024-07-05|1624.85
#2024-07-08|1620.63
#2024-07-09|1626.11
#2024-07-10|1621.80
#2024-07-11|1636.65
#2024-07-12|1611.96
#2024-07-15|1615.90
#2024-07-16|1615.11
#2024-07-17|1603.99
#2024-07-18|1593.61
#2024-07-19|1570.36
#2024-07-22|1549.16
#2024-07-23|1559.13
#2024-07-24|1549.91
#2024-07-25|1517.96
#2024-07-26|1527.29
#2024-07-29|1549.44
#2024-07-30|1531.98
#2024-07-31|1563.15
#2024-08-01|1577.36
#2024-08-02|1507.81
#2024-08-05|1362.87
#2024-08-06|1406.63
#2024-08-07|1436.59
#2024-08-08|1425.90
#2024-08-09|1460.72
#2024-08-12|1470.16
#2024-08-13|1476.47
#2024-08-14|1502.16
#2024-08-15|1502.16
#2024-08-16|1541.80
#2024-08-19|1554.55
#2024-08-20|1569.15
#2024-08-21|1559.66
#2024-08-22|1563.52
#2024-08-23|1555.44
#2024-08-26|1561.39
#2024-08-27|1548.33
#2024-08-28|1541.66
#2024-08-29|1527.81
#2024-08-30|1531.91
#2024-09-02|1531.33
#2024-09-03|1512.86
#2024-09-04|1459.81
#2024-09-05|1462.05
#2024-09-06|1453.26
#2024-09-09|1432.03
#2024-09-10|1419.95
#2024-09-11|1412.33
#2024-09-12|1446.89
#2024-09-13|1457.30
#2024-09-16|1457.30
#2024-09-17|1457.30
#2024-09-18|1457.30
#2024-09-19|1458.40
#2024-09-20|1466.30
#2024-09-23|1463.64
#2024-09-24|1481.49
#2024-09-25|1464.14
#2024-09-26|1516.43
#2024-09-27|1522.31
#2024-09-30|1495.83
#2024-10-01|1495.83
#2024-10-02|1468.96
#2024-10-03|1468.96
#2024-10-04|1457.53
#2024-10-07|1464.96
#2024-10-08|1449.16
#2024-10-09|1449.16
#2024-10-10|1451.00
#2024-10-11|1451.29
#2024-10-14|1459.98
#2024-10-15|1459.44
#2024-10-16|1443.12
#2024-10-17|1437.76
#2024-10-18|1425.41
#2024-10-21|1425.52
#2024-10-22|1399.57
#2024-10-23|1414.30
#2024-10-24|1400.42
#2024-10-25|1391.29
#2024-10-28|1413.77
#2024-10-29|1419.34
#2024-10-30|1408.25
#2024-10-31|1391.86
#2024-11-01|1382.83
#2024-11-04|1419.90
#2024-11-05|1404.13
#2024-11-06|1380.73
#2024-11-07|1378.36
#2024-11-08|1386.65
#2024-11-11|1355.85
#2024-11-12|1317.85
#2024-11-13|1278.51
#2024-11-14|1275.55
#2024-11-15|1295.96
#2024-11-18|1330.34
#2024-11-19|1330.19
#2024-11-20|1331.15
#2024-11-21|1328.18
#2024-11-22|1330.72
#2024-11-25|1350.91
#2024-11-26|1350.28
#2024-11-27|1338.45
#2024-11-28|1337.32
#2024-11-29|1312.54
#2024-12-02|1305.36
#2024-12-03|1330.93
#2024-12-04|1304.15
#2024-12-05|1290.58
#2024-12-06|1278.64
#2024-12-09|1226.09
#2024-12-10|1266.80
#2024-12-11|1274.77
#2024-12-12|1293.51
#2024-12-13|1298.18
#2024-12-16|1293.49
#2024-12-17|1272.13
#2024-12-18|1290.26
#2024-12-19|1247.70
#2024-12-20|1230.50
#2024-12-23|1249.04
#2024-12-24|1248.86
#2024-12-25|1248.86
#2024-12-26|1233.96
#2024-12-27|1231.34
#2024-12-30|1225.77
#2024-12-31|1225.77
#2025-01-01|1225.77
#2025-01-02|1229.57
#2025-01-03|1255.19
#2025-01-06|1281.49
#2025-01-07|1292.39
#2025-01-08|1305.37
#2025-01-09|1302.80
#2025-01-10|1293.84
#2025-01-13|1270.35
#2025-01-14|1279.98
#2025-01-15|1280.72
#2025-01-16|1302.38
#2025-01-17|1299.50
#2025-01-20|1301.81
#2025-01-21|1313.12
#2025-01-22|1331.35
#2025-01-23|1315.09
#2025-01-24|1329.22
#2025-01-27|1329.22
#2025-01-28|1329.22
#2025-01-29|1329.22
#2025-01-30|1329.22
#2025-01-31|1298.81
#2025-02-03|1250.26
#2025-02-04|1273.16
#2025-02-05|1304.20
#2025-02-06|1318.22
#2025-02-07|1308.51
#2025-02-10|1309.54
#2025-02-11|1314.61
#2025-02-12|1314.57
#2025-02-13|1332.11
#2025-02-14|1344.78
#2025-02-17|1357.74
#2025-02-18|1366.31
#2025-02-19|1396.45
#2025-02-20|1388.09
#2025-02-21|1392.83
#2025-02-24|1391.75
#2025-02-25|1379.10
#2025-02-26|1383.60
#2025-02-27|1370.59
#2025-02-28|1303.22
#2025-03-03|1303.22
#2025-03-04|1302.29
#2025-03-05|1319.47
#2025-03-06|1338.36
#2025-03-07|1326.96
#2025-03-10|1323.64
#2025-03-11|1305.28
#2025-03-12|1334.74
#2025-03-13|1331.18
#2025-03-14|1331.43
#2025-03-17|1366.74
#2025-03-18|1363.53
#2025-03-19|1371.85
#2025-03-20|1373.92
#2025-03-21|1374.67
#2025-03-24|1363.01
#2025-03-25|1353.38
#2025-03-26|1370.59
#2025-03-27|1355.13
#2025-03-28|1329.30
#2025-03-31|1283.02
#2025-04-01|1307.00
#2025-04-02|1302.97
#2025-04-03|1291.30
#2025-04-04|1306.31
#2025-04-07|1204.01
#2025-04-08|1201.99
#2025-04-09|1171.85
#2025-04-10|1271.17
#2025-04-11|1269.25
#2025-04-14|1305.63
#2025-04-15|1314.95
#2025-04-16|1293.58
#2025-04-17|1312.80
#2025-04-18|1321.91
#2025-04-21|1324.26
#2025-04-22|1320.93
#2025-04-23|1341.03
#2025-04-24|1327.85
#2025-04-25|1336.00
#2025-04-28|1330.46
#2025-04-29|1343.94
#2025-04-30|1356.88
#2025-05-01|1356.88
#2025-05-02|1371.45
#2025-05-05|1371.45
#2025-05-06|1371.45
#2025-05-07|1385.20
#2025-05-08|1389.02
#2025-05-09|1386.04
#2025-05-12|1404.62
#2025-05-13|1391.29
#2025-05-14|1403.33
#2025-05-15|1419.10
#2025-05-16|1426.36
#2025-05-19|1402.49
#2025-05-20|1410.38
#2025-05-21|1425.79
#2025-05-22|1414.98
#2025-05-23|1421.06
#2025-05-26|1458.48
#2025-05-27|1450.28
#2025-05-28|1463.11
#2025-05-29|1490.77
#2025-05-30|1475.18
#2025-06-02|1482.75
#2025-06-03|1482.75
#2025-06-04|1526.64
#2025-06-05|1564.63
#2025-06-06|1564.63
#2025-06-09|1593.81
#2025-06-10|1591.16
#2025-06-11|1601.20
#2025-06-12|1622.33
#2025-06-13|1591.09
#2025-06-16|1621.00
#2025-06-17|1626.59
#2025-06-18|1634.62
#2025-06-19|1623.14
#2025-06-20|1662.04
#2025-06-23|1634.00
#2025-06-24|1714.74
#2025-06-25|1718.84
#2025-06-26|1709.78
#2025-06-27|1699.63
#2025-06-30|1713.77
#2025-07-01|1714.35
#2025-07-02|1706.26
#2025-07-03|1734.92
#2025-07-04|1698.71
#2025-07-07|1691.90
#2025-07-08|1723.67
#2025-07-09|1718.50
#2025-07-10|1747.27
#2025-07-11|1742.97
#2025-07-14|1753.19
#2025-07-15|1766.64
#2025-07-16|1747.21
#2025-07-17|1745.48
#2025-07-18|1743.85
#2025-07-21|1761.30
#2025-07-22|1736.21
#2025-07-23|1753.71
#2025-07-24|1767.30
#2025-07-25|1753.70
#2025-07-28|1758.11
#2025-07-29|1755.11
#2025-07-30|1781.14
#2025-07-31|1770.08
#2025-08-01|1680.68
#2025-08-04|1719.41
#2025-08-05|1742.47
#2025-08-06|1740.49
#2025-08-07|1768.33
#2025-08-08|1755.21
#2025-08-11|1756.01
#2025-08-12|1746.27
#2025-08-13|1777.63
#2025-08-14|1775.45
#2025-08-15|1775.45
#2025-08-18|1740.84
#2025-08-19|1721.64
#2025-08-20|1701.60
#2025-08-21|1706.03
#2025-08-22|1727.19
#2025-08-25|1759.71
#2025-08-26|1730.46
#2025-08-27|1732.67
#2025-08-28|1747.77
#2025-08-29|1738.21
#2025-09-01|1708.36
#2025-09-02|1731.25
#2025-09-03|1738.96
#2025-09-04|1746.74
#2025-09-05|1752.75
#2025-09-08|1761.60
#2025-09-09|1789.99
#2025-09-10|1824.53
#2025-09-11|1830.46
#2025-09-12|1869.25
#2025-09-15|1878.11
#2025-09-16|1920.82
#2025-09-17|1896.04
#2025-09-18|1916.91
#2025-09-19|1901.97
#2025-09-22|1928.09
#2025-09-23|1937.69
#2025-09-24|1921.61
#2025-09-25|1916.97
#2025-09-26|1853.71
#2025-09-29|1902.33
#2025-09-30|1891.17
#2025-10-01|1910.47
#2025-10-02|1963.25
#2025-10-03|1963.25
#2025-10-06|1963.25
#2025-10-07|1963.25
#2025-10-08|1963.25
#2025-10-09|1963.25
#2025-10-10|1985.44
#2025-10-13|1961.75
#2025-10-14|1935.79
#2025-10-15|1998.51
#2025-10-16|2050.53
#2025-10-17|2049.41
#2025-10-20|2089.70
#2025-10-21|2076.53
#2025-10-22|2100.47
#2025-10-23|2061.74
#2025-10-24|2113.63
#2025-10-27|2180.44
#2025-10-28|2150.22
#2025-10-29|2200.67
#2025-10-30|2221.58
#2025-10-31|2245.95
#2025-11-03|2312.33
#2025-11-04|2239.00
#2025-11-05|2158.11
#2025-11-06|2169.30
#2025-11-07|2113.34
#2025-11-10|2184.16
#2025-11-11|2187.34
#2025-11-12|2209.07
#2025-11-13|2216.32
#2025-11-14|2139.52
#2025-11-17|2186.45
#2025-11-18|2101.87
#2025-11-19|2086.97
#2025-11-20|2128.59
#2025-11-21|2030.77
#2025-11-24|2027.98
#2025-11-25|2049.81
#2025-11-26|2115.86
#2025-11-27|2130.15
#2025-11-28|2099.79
#2025-12-01|2109.07
#2025-12-02|2150.89
#2025-12-03|2168.70
#2025-12-04|2156.82
#2025-12-05|2200.52
#2025-12-08|2229.92
#2025-12-09|2212.85
#2025-12-10|2213.79
#2025-12-11|2194.20
#2025-12-12|2217.35
#2025-12-15|2174.83
#2025-12-16|2117.67
#2025-12-17|2154.02
#2025-12-18|2129.36
#2025-12-19|2142.44
#2025-12-22|2189.46
#2025-12-23|2188.85
#2025-12-24|2235.35
#2025-12-25|2235.35
#2025-12-26|2273.62
#2025-12-29|2351.81
#2025-12-30|2332.60
#2025-12-31|2332.60
#2026-01-01|2332.60
#2026-01-02|2400.40
#2026-01-05|2491.58
#2026-01-06|2524.10
#2026-01-07|2537.54
#2026-01-08|2522.89
#2026-01-09|2525.20
#2026-01-12|2522.33
#2026-01-13|2538.84
#2026-01-14|2550.74
#2026-01-15|2604.66
#2026-01-16|2632.32
#2026-01-19|2664.91
#2026-01-20|2636.38
#2026-01-21|2665.94
#2026-01-22|2699.50
#2026-01-23|2731.81
#2026-01-26|2777.40
#2026-01-27|2860.01
#2026-01-28|2971.48
#2026-01-29|2995.45
#2026-01-30|2970.80
#2026-02-02|2758.50
#2026-02-03|2996.10
#2026-02-04|3023.61
#2026-02-05|2861.73
#2026-02-06|2822.47
#2026-02-09|2961.70
#2026-02-10|2960.65
#2026-02-11|3007.90
#2026-02-12|3133.53
#2026-02-13|3120.62
#2026-02-16|3120.62
#2026-02-17|3120.62
#2026-02-18|3120.62
#2026-02-19|3230.72
#2026-02-20|3291.02
#2026-02-23|3326.28
#2026-02-24|3398.03
#2026-02-25|3489.71
#2026-02-26|3657.21
#2026-02-27|3589.19
#2026-03-02|3589.19
#2026-03-03|3248.31
#2026-03-04|2835.67
#2026-03-05|3146.02
#2026-03-06|3130.82
#2026-03-09|2897.73
#2026-03-10|3124.65
#2026-03-11|3167.89
#2026-03-12|3113.12
#2026-03-13|3039.12
#2026-03-16|3077.52
#2026-03-17|3133.58
#2026-03-18|3326.80
#2026-03-19|3193.94
#2026-03-20|3196.50
#2026-03-23|2954.47
#2026-03-24|3080.83
#2026-03-25|3116.67
#2026-03-26|2995.53
#2026-03-27|2981.25
#2026-03-30|2876.31
#2026-03-31|2712.85
#2026-04-01|3018.20
#2026-04-02|2832.34