Table Data - Nasdaq Taiwan Technology Index
| Title | Nasdaq Taiwan Technology Index |
|---|---|
| Series ID | NASDAQNQTW10 |
| 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 11:00 PM CDT |
| Notes | For more information about this series, see: NQTW10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1046.16 |
| 2001-04-02 | 1004.04 |
| 2001-04-03 | 971.92 |
| 2001-04-04 | 963.01 |
| 2001-04-05 | 966.07 |
| 2001-04-06 | 991.63 |
| 2001-04-09 | 970.23 |
| 2001-04-10 | 952.91 |
| 2001-04-11 | 980.99 |
| 2001-04-12 | 1006.27 |
| 2001-04-13 | . |
| 2001-04-16 | 983.10 |
| 2001-04-17 | 983.79 |
| 2001-04-18 | 1007.99 |
| 2001-04-19 | 1046.12 |
| 2001-04-20 | 1043.04 |
| 2001-04-23 | 1041.28 |
| 2001-04-24 | 1033.39 |
| 2001-04-25 | 1010.95 |
| 2001-04-26 | 1016.28 |
| 2001-04-27 | 992.94 |
| 2001-04-30 | 991.83 |
| 2001-05-01 | 992.54 |
| 2001-05-02 | 994.74 |
| 2001-05-03 | 1019.23 |
| 2001-05-04 | 976.13 |
| 2001-05-07 | 980.50 |
| 2001-05-08 | 972.26 |
| 2001-05-09 | 978.08 |
| 2001-05-10 | 952.29 |
| 2001-05-11 | 973.65 |
| 2001-05-14 | 963.99 |
| 2001-05-15 | 950.82 |
| 2001-05-16 | 928.12 |
| 2001-05-17 | 942.59 |
| 2001-05-18 | 943.30 |
| 2001-05-21 | 903.71 |
| 2001-05-22 | 912.56 |
| 2001-05-23 | 957.55 |
| 2001-05-24 | 964.35 |
| 2001-05-25 | 958.87 |
| 2001-05-28 | . |
| 2001-05-29 | 927.66 |
| 2001-05-30 | 922.43 |
| 2001-05-31 | 915.42 |
| 2001-06-01 | 902.94 |
| 2001-06-04 | 897.22 |
| 2001-06-05 | 913.49 |
| 2001-06-06 | 946.18 |
| 2001-06-07 | 939.61 |
| 2001-06-08 | 965.10 |
| 2001-06-11 | 975.89 |
| 2001-06-12 | 974.56 |
| 2001-06-13 | 949.72 |
| 2001-06-14 | 927.74 |
| 2001-06-15 | 933.30 |
| 2001-06-18 | 911.78 |
| 2001-06-19 | 902.07 |
| 2001-06-20 | 898.62 |
| 2001-06-21 | 881.71 |
| 2001-06-22 | 873.88 |
| 2001-06-25 | 874.39 |
| 2001-06-26 | 843.85 |
| 2001-06-27 | 860.38 |
| 2001-06-28 | 848.30 |
| 2001-06-29 | 877.45 |
| 2001-07-02 | 887.52 |
| 2001-07-03 | 874.80 |
| 2001-07-04 | . |
| 2001-07-05 | 856.91 |
| 2001-07-06 | 849.09 |
| 2001-07-09 | 830.93 |
| 2001-07-10 | 827.39 |
| 2001-07-11 | 813.88 |
| 2001-07-12 | 836.40 |
| 2001-07-13 | 814.86 |
| 2001-07-16 | 806.10 |
| 2001-07-17 | 808.02 |
| 2001-07-18 | 785.31 |
| 2001-07-19 | 782.15 |
| 2001-07-20 | 782.16 |
| 2001-07-23 | 760.37 |
| 2001-07-24 | 739.38 |
| 2001-07-25 | 762.42 |
| 2001-07-26 | 794.15 |
| 2001-07-27 | 802.88 |
| 2001-07-30 | 802.88 |
| 2001-07-31 | 821.93 |
| 2001-08-01 | 825.89 |
| 2001-08-02 | 855.67 |
| 2001-08-03 | 859.91 |
| 2001-08-06 | 846.43 |
| 2001-08-07 | 827.14 |
| 2001-08-08 | 840.54 |
| 2001-08-09 | 821.75 |
| 2001-08-10 | 828.96 |
| 2001-08-13 | 822.26 |
| 2001-08-14 | 841.53 |
| 2001-08-15 | 844.42 |
| 2001-08-16 | 843.82 |
| 2001-08-17 | 838.28 |
| 2001-08-20 | 821.12 |
| 2001-08-21 | 825.63 |
| 2001-08-22 | 798.92 |
| 2001-08-23 | 793.73 |
| 2001-08-24 | 760.10 |
| 2001-08-27 | 776.16 |
| 2001-08-28 | 772.49 |
| 2001-08-29 | 790.59 |
| 2001-08-30 | 776.43 |
| 2001-08-31 | 772.91 |
| 2001-09-03 | . |
| 2001-09-04 | 789.01 |
| 2001-09-05 | 774.22 |
| 2001-09-06 | 753.07 |
| 2001-09-07 | 743.90 |
| 2001-09-10 | 740.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 629.48 |
| 2001-09-18 | 629.48 |
| 2001-09-19 | 616.49 |
| 2001-09-20 | 598.05 |
| 2001-09-21 | 579.79 |
| 2001-09-24 | 563.50 |
| 2001-09-25 | 556.84 |
| 2001-09-26 | 582.87 |
| 2001-09-27 | 570.32 |
| 2001-09-28 | 577.88 |
| 2001-10-01 | 577.22 |
| 2001-10-02 | 548.32 |
| 2001-10-03 | 531.69 |
| 2001-10-04 | 533.87 |
| 2001-10-05 | 560.49 |
| 2001-10-08 | 551.82 |
| 2001-10-09 | 581.74 |
| 2001-10-10 | 581.74 |
| 2001-10-11 | 619.02 |
| 2001-10-12 | 638.54 |
| 2001-10-15 | 621.15 |
| 2001-10-16 | 639.94 |
| 2001-10-17 | 649.33 |
| 2001-10-18 | 653.17 |
| 2001-10-19 | 656.65 |
| 2001-10-22 | 661.30 |
| 2001-10-23 | 654.24 |
| 2001-10-24 | 689.26 |
| 2001-10-25 | 699.38 |
| 2001-10-26 | 704.59 |
| 2001-10-29 | 720.85 |
| 2001-10-30 | 680.73 |
| 2001-10-31 | 673.59 |
| 2001-11-01 | 680.11 |
| 2001-11-02 | 700.58 |
| 2001-11-05 | 728.17 |
| 2001-11-06 | 728.16 |
| 2001-11-07 | 749.33 |
| 2001-11-08 | 755.19 |
| 2001-11-09 | 754.68 |
| 2001-11-12 | 759.71 |
| 2001-11-13 | 753.88 |
| 2001-11-14 | 795.87 |
| 2001-11-15 | 824.65 |
| 2001-11-16 | 838.61 |
| 2001-11-19 | 862.11 |
| 2001-11-20 | 819.54 |
| 2001-11-21 | 839.06 |
| 2001-11-22 | . |
| 2001-11-23 | 830.78 |
| 2001-11-26 | 847.49 |
| 2001-11-27 | 858.54 |
| 2001-11-28 | 837.61 |
| 2001-11-29 | 830.55 |
| 2001-11-30 | 829.12 |
| 2001-12-03 | 876.01 |
| 2001-12-04 | 896.12 |
| 2001-12-05 | 941.26 |
| 2001-12-06 | 998.31 |
| 2001-12-07 | 1012.27 |
| 2001-12-10 | 975.09 |
| 2001-12-11 | 987.60 |
| 2001-12-12 | 1039.52 |
| 2001-12-13 | 1006.58 |
| 2001-12-14 | 1012.32 |
| 2001-12-17 | 973.19 |
| 2001-12-18 | 961.29 |
| 2001-12-19 | 967.54 |
| 2001-12-20 | 986.31 |
| 2001-12-21 | 939.13 |
| 2001-12-24 | 952.70 |
| 2001-12-25 | . |
| 2001-12-26 | 991.67 |
| 2001-12-27 | 980.16 |
| 2001-12-28 | 1008.98 |
| 2001-12-31 | 1045.43 |
| 2002-01-01 | . |
| 2002-01-02 | 1048.38 |
| 2002-01-03 | 1029.58 |
| 2002-01-04 | 1068.22 |
| 2002-01-07 | 1109.05 |
| 2002-01-08 | 1098.44 |
| 2002-01-09 | 1118.97 |
| 2002-01-10 | 1115.42 |
| 2002-01-11 | 1064.13 |
| 2002-01-14 | 1056.90 |
| 2002-01-15 | 1057.74 |
| 2002-01-16 | 1021.44 |
| 2002-01-17 | 1022.65 |
| 2002-01-18 | 1024.68 |
| 2002-01-21 | . |
| 2002-01-22 | 1095.86 |
| 2002-01-23 | 1089.26 |
| 2002-01-24 | 1097.91 |
| 2002-01-25 | 1123.35 |
| 2002-01-28 | 1131.52 |
| 2002-01-29 | 1096.35 |
| 2002-01-30 | 1083.52 |
| 2002-01-31 | 1083.85 |
| 2002-02-01 | 1080.35 |
| 2002-02-04 | 1080.77 |
| 2002-02-05 | 1087.05 |
| 2002-02-06 | 1102.66 |
| 2002-02-07 | 1100.93 |
| 2002-02-08 | 1099.51 |
| 2002-02-11 | 1098.89 |
| 2002-02-12 | 1100.77 |
| 2002-02-13 | 1100.77 |
| 2002-02-14 | 1100.77 |
| 2002-02-15 | 1097.79 |
| 2002-02-18 | . |
| 2002-02-19 | 1085.91 |
| 2002-02-20 | 1043.86 |
| 2002-02-21 | 1039.89 |
| 2002-02-22 | 1025.39 |
| 2002-02-25 | 1005.65 |
| 2002-02-26 | 1003.14 |
| 2002-02-27 | 1046.40 |
| 2002-02-28 | 1046.40 |
| 2002-03-01 | 1032.21 |
| 2002-03-04 | 1084.77 |
| 2002-03-05 | 1121.48 |
| 2002-03-06 | 1156.59 |
| 2002-03-07 | 1139.89 |
| 2002-03-08 | 1121.86 |
| 2002-03-11 | 1170.11 |
| 2002-03-12 | 1143.69 |
| 2002-03-13 | 1126.35 |
| 2002-03-14 | 1130.71 |
| 2002-03-15 | 1096.36 |
| 2002-03-18 | 1104.93 |
| 2002-03-19 | 1086.39 |
| 2002-03-20 | 1127.84 |
| 2002-03-21 | 1112.67 |
| 2002-03-22 | 1124.94 |
| 2002-03-25 | 1138.03 |
| 2002-03-26 | 1137.53 |
| 2002-03-27 | 1105.11 |
| 2002-03-28 | 1126.96 |
| 2002-03-29 | . |
| 2002-04-01 | 1132.17 |
| 2002-04-02 | 1142.14 |
| 2002-04-03 | 1134.93 |
| 2002-04-04 | 1108.75 |
| 2002-04-05 | 1108.91 |
| 2002-04-08 | 1093.25 |
| 2002-04-09 | 1082.89 |
| 2002-04-10 | 1083.03 |
| 2002-04-11 | 1087.54 |
| 2002-04-12 | 1117.23 |
| 2002-04-15 | 1115.91 |
| 2002-04-16 | 1124.16 |
| 2002-04-17 | 1150.21 |
| 2002-04-18 | 1142.64 |
| 2002-04-19 | 1138.61 |
| 2002-04-22 | 1134.37 |
| 2002-04-23 | 1132.46 |
| 2002-04-24 | 1137.81 |
| 2002-04-25 | 1115.39 |
| 2002-04-26 | 1108.38 |
| 2002-04-29 | 1082.42 |
| 2002-04-30 | 1063.32 |
| 2002-05-01 | 1063.32 |
| 2002-05-02 | 1020.89 |
| 2002-05-03 | 1022.57 |
| 2002-05-06 | 966.39 |
| 2002-05-07 | 979.73 |
| 2002-05-08 | 979.55 |
| 2002-05-09 | 985.11 |
| 2002-05-10 | 1006.94 |
| 2002-05-13 | 991.54 |
| 2002-05-14 | 1003.80 |
| 2002-05-15 | 1042.16 |
| 2002-05-16 | 1015.02 |
| 2002-05-17 | 1014.49 |
| 2002-05-20 | 981.00 |
| 2002-05-21 | 959.54 |
| 2002-05-22 | 976.74 |
| 2002-05-23 | 964.34 |
| 2002-05-24 | 992.08 |
| 2002-05-27 | . |
| 2002-05-28 | 984.90 |
| 2002-05-29 | 969.10 |
| 2002-05-30 | 980.29 |
| 2002-05-31 | 967.80 |
| 2002-06-03 | 961.02 |
| 2002-06-04 | 941.65 |
| 2002-06-05 | 951.89 |
| 2002-06-06 | 947.06 |
| 2002-06-07 | 895.92 |
| 2002-06-10 | 908.22 |
| 2002-06-11 | 885.69 |
| 2002-06-12 | 873.95 |
| 2002-06-13 | 908.10 |
| 2002-06-14 | 906.04 |
| 2002-06-17 | 893.89 |
| 2002-06-18 | 902.70 |
| 2002-06-19 | 879.28 |
| 2002-06-20 | 877.08 |
| 2002-06-21 | 886.10 |
| 2002-06-24 | 872.60 |
| 2002-06-25 | 871.48 |
| 2002-06-26 | 832.20 |
| 2002-06-27 | 828.63 |
| 2002-06-28 | 850.13 |
| 2002-07-01 | 814.46 |
| 2002-07-02 | 805.35 |
| 2002-07-03 | 808.87 |
| 2002-07-04 | . |
| 2002-07-05 | 866.23 |
| 2002-07-08 | 908.36 |
| 2002-07-09 | 920.50 |
| 2002-07-10 | 895.41 |
| 2002-07-11 | 874.61 |
| 2002-07-12 | 920.85 |
| 2002-07-15 | 917.01 |
| 2002-07-16 | 905.47 |
| 2002-07-17 | 888.99 |
| 2002-07-18 | 875.51 |
| 2002-07-19 | 855.46 |
| 2002-07-22 | 831.05 |
| 2002-07-23 | 847.53 |
| 2002-07-24 | 809.38 |
| 2002-07-25 | 812.33 |
| 2002-07-26 | 760.84 |
| 2002-07-29 | 742.34 |
| 2002-07-30 | 773.67 |
| 2002-07-31 | 760.21 |
| 2002-08-01 | 751.57 |
| 2002-08-02 | 748.00 |
| 2002-08-05 | 696.73 |
| 2002-08-06 | 689.44 |
| 2002-08-07 | 723.88 |
| 2002-08-08 | 718.27 |
| 2002-08-09 | 745.21 |
| 2002-08-12 | 741.30 |
| 2002-08-13 | 741.99 |
| 2002-08-14 | 763.00 |
| 2002-08-15 | 776.36 |
| 2002-08-16 | 782.36 |
| 2002-08-19 | 773.97 |
| 2002-08-20 | 782.44 |
| 2002-08-21 | 771.04 |
| 2002-08-22 | 779.94 |
| 2002-08-23 | 781.96 |
| 2002-08-26 | 768.80 |
| 2002-08-27 | 754.10 |
| 2002-08-28 | 731.23 |
| 2002-08-29 | 734.85 |
| 2002-08-30 | 724.82 |
| 2002-09-02 | . |
| 2002-09-03 | 695.34 |
| 2002-09-04 | 685.93 |
| 2002-09-05 | 673.44 |
| 2002-09-06 | 673.24 |
| 2002-09-09 | 684.89 |
| 2002-09-10 | 711.81 |
| 2002-09-11 | 710.91 |
| 2002-09-12 | 709.31 |
| 2002-09-13 | 696.21 |
| 2002-09-16 | 666.61 |
| 2002-09-17 | 698.64 |
| 2002-09-18 | 668.22 |
| 2002-09-19 | 670.24 |
| 2002-09-20 | 650.25 |
| 2002-09-23 | 630.37 |
| 2002-09-24 | 625.21 |
| 2002-09-25 | 610.50 |
| 2002-09-26 | 616.14 |
| 2002-09-27 | 612.38 |
| 2002-09-30 | 612.02 |
| 2002-10-01 | 603.30 |
| 2002-10-02 | 601.72 |
| 2002-10-03 | 575.16 |
| 2002-10-04 | 570.88 |
| 2002-10-07 | 538.60 |
| 2002-10-08 | 544.51 |
| 2002-10-09 | 540.67 |
| 2002-10-10 | 540.67 |
| 2002-10-11 | 524.73 |
| 2002-10-14 | 543.89 |
| 2002-10-15 | 580.77 |
| 2002-10-16 | 615.77 |
| 2002-10-17 | 624.28 |
| 2002-10-18 | 656.50 |
| 2002-10-21 | 658.02 |
| 2002-10-22 | 633.45 |
| 2002-10-23 | 671.44 |
| 2002-10-24 | 672.01 |
| 2002-10-25 | 671.45 |
| 2002-10-28 | 667.83 |
| 2002-10-29 | 666.03 |
| 2002-10-30 | 650.40 |
| 2002-10-31 | 666.55 |
| 2002-11-01 | 651.12 |
| 2002-11-04 | 668.59 |
| 2002-11-05 | 672.27 |
| 2002-11-06 | 707.52 |
| 2002-11-07 | 715.06 |
| 2002-11-08 | 716.16 |
| 2002-11-11 | 679.72 |
| 2002-11-12 | 674.36 |
| 2002-11-13 | 664.57 |
| 2002-11-14 | 658.09 |
| 2002-11-15 | 678.88 |
| 2002-11-18 | 679.83 |
| 2002-11-19 | 672.65 |
| 2002-11-20 | 654.10 |
| 2002-11-21 | 652.46 |
| 2002-11-22 | 681.59 |
| 2002-11-25 | 691.55 |
| 2002-11-26 | 675.71 |
| 2002-11-27 | 661.81 |
| 2002-11-28 | . |
| 2002-11-29 | 673.78 |
| 2002-12-02 | 691.04 |
| 2002-12-03 | 708.58 |
| 2002-12-04 | 692.33 |
| 2002-12-05 | 691.42 |
| 2002-12-06 | 684.91 |
| 2002-12-09 | 691.47 |
| 2002-12-10 | 666.73 |
| 2002-12-11 | 661.88 |
| 2002-12-12 | 642.93 |
| 2002-12-13 | 633.41 |
| 2002-12-16 | 630.60 |
| 2002-12-17 | 626.82 |
| 2002-12-18 | 618.59 |
| 2002-12-19 | 604.95 |
| 2002-12-20 | 617.53 |
| 2002-12-23 | 598.18 |
| 2002-12-24 | 601.47 |
| 2002-12-25 | . |
| 2002-12-26 | 619.07 |
| 2002-12-27 | 605.85 |
| 2002-12-30 | 584.47 |
| 2002-12-31 | 583.40 |
| 2003-01-01 | . |
| 2003-01-02 | 586.10 |
| 2003-01-03 | 609.25 |
| 2003-01-06 | 614.25 |
| 2003-01-07 | 621.85 |
| 2003-01-08 | 632.31 |
| 2003-01-09 | 631.36 |
| 2003-01-10 | 637.76 |
| 2003-01-13 | 670.17 |
| 2003-01-14 | 671.69 |
| 2003-01-15 | 666.89 |
| 2003-01-16 | 646.20 |
| 2003-01-17 | 643.16 |
| 2003-01-20 | . |
| 2003-01-21 | 629.83 |
| 2003-01-22 | 621.81 |
| 2003-01-23 | 640.56 |
| 2003-01-24 | 630.94 |
| 2003-01-27 | 624.49 |
| 2003-01-28 | 622.08 |
| 2003-01-29 | 622.23 |
| 2003-01-30 | 621.28 |
| 2003-01-31 | 621.28 |
| 2003-02-03 | 621.32 |
| 2003-02-04 | 621.23 |
| 2003-02-05 | 621.23 |
| 2003-02-06 | 581.01 |
| 2003-02-07 | 572.83 |
| 2003-02-10 | 567.76 |
| 2003-02-11 | 570.33 |
| 2003-02-12 | 562.31 |
| 2003-02-13 | 554.99 |
| 2003-02-14 | 558.61 |
| 2003-02-17 | . |
| 2003-02-18 | 580.84 |
| 2003-02-19 | 575.83 |
| 2003-02-20 | 589.20 |
| 2003-02-21 | 589.97 |
| 2003-02-24 | 594.10 |
| 2003-02-25 | 571.03 |
| 2003-02-26 | 569.50 |
| 2003-02-27 | 563.48 |
| 2003-02-28 | 563.43 |
| 2003-03-03 | 580.63 |
| 2003-03-04 | 574.93 |
| 2003-03-05 | 556.89 |
| 2003-03-06 | 554.60 |
| 2003-03-07 | 554.58 |
| 2003-03-10 | 557.71 |
| 2003-03-11 | 556.83 |
| 2003-03-12 | 565.07 |
| 2003-03-13 | 571.35 |
| 2003-03-14 | 582.98 |
| 2003-03-17 | 567.04 |
| 2003-03-18 | 600.63 |
| 2003-03-19 | 603.83 |
| 2003-03-20 | 615.31 |
| 2003-03-21 | 610.61 |
| 2003-03-24 | 608.52 |
| 2003-03-25 | 591.92 |
| 2003-03-26 | 590.68 |
| 2003-03-27 | 588.09 |
| 2003-03-28 | 580.98 |
| 2003-03-31 | 555.44 |
| 2003-04-01 | 559.28 |
| 2003-04-02 | 558.72 |
| 2003-04-03 | 568.67 |
| 2003-04-04 | 585.60 |
| 2003-04-07 | 596.88 |
| 2003-04-08 | 591.13 |
| 2003-04-09 | 584.47 |
| 2003-04-10 | 583.70 |
| 2003-04-11 | 585.91 |
| 2003-04-14 | 572.94 |
| 2003-04-15 | 580.58 |
| 2003-04-16 | 603.47 |
| 2003-04-17 | 595.72 |
| 2003-04-18 | . |
| 2003-04-21 | 618.12 |
| 2003-04-22 | 601.09 |
| 2003-04-23 | 607.49 |
| 2003-04-24 | 587.18 |
| 2003-04-25 | 563.43 |
| 2003-04-28 | 544.17 |
| 2003-04-29 | 554.41 |
| 2003-04-30 | 558.28 |
| 2003-05-01 | 558.44 |
| 2003-05-02 | 562.98 |
| 2003-05-05 | 565.94 |
| 2003-05-06 | 565.22 |
| 2003-05-07 | 572.23 |
| 2003-05-08 | 558.57 |
| 2003-05-09 | 564.75 |
| 2003-05-12 | 570.03 |
| 2003-05-13 | 583.94 |
| 2003-05-14 | 586.65 |
| 2003-05-15 | 585.15 |
| 2003-05-16 | 576.39 |
| 2003-05-19 | 573.36 |
| 2003-05-20 | 568.66 |
| 2003-05-21 | 564.34 |
| 2003-05-22 | 570.57 |
| 2003-05-23 | 582.44 |
| 2003-05-26 | . |
| 2003-05-27 | 594.88 |
| 2003-05-28 | 600.15 |
| 2003-05-29 | 610.31 |
| 2003-05-30 | 626.31 |
| 2003-06-02 | 656.11 |
| 2003-06-03 | 655.77 |
| 2003-06-04 | 655.58 |
| 2003-06-05 | 666.21 |
| 2003-06-06 | 672.20 |
| 2003-06-09 | 687.49 |
| 2003-06-10 | 687.29 |
| 2003-06-11 | 677.01 |
| 2003-06-12 | 691.08 |
| 2003-06-13 | 691.23 |
| 2003-06-16 | 687.80 |
| 2003-06-17 | 704.70 |
| 2003-06-18 | 714.18 |
| 2003-06-19 | 726.06 |
| 2003-06-20 | 716.48 |
| 2003-06-23 | 699.21 |
| 2003-06-24 | 699.07 |
| 2003-06-25 | 702.17 |
| 2003-06-26 | 698.56 |
| 2003-06-27 | 695.86 |
| 2003-06-30 | 692.93 |
| 2003-07-01 | 718.99 |
| 2003-07-02 | 739.10 |
| 2003-07-03 | 746.24 |
| 2003-07-04 | . |
| 2003-07-07 | 806.00 |
| 2003-07-08 | 818.96 |
| 2003-07-09 | 809.03 |
| 2003-07-10 | 785.99 |
| 2003-07-11 | 792.85 |
| 2003-07-14 | 814.81 |
| 2003-07-15 | 809.56 |
| 2003-07-16 | 822.93 |
| 2003-07-17 | 794.98 |
| 2003-07-18 | 791.36 |
| 2003-07-21 | 774.84 |
| 2003-07-22 | 784.20 |
| 2003-07-23 | 794.18 |
| 2003-07-24 | 823.67 |
| 2003-07-25 | 820.91 |
| 2003-07-28 | 824.15 |
| 2003-07-29 | 810.87 |
| 2003-07-30 | 806.82 |
| 2003-07-31 | 813.01 |
| 2003-08-01 | 830.37 |
| 2003-08-04 | 829.02 |
| 2003-08-05 | 801.95 |
| 2003-08-06 | 795.06 |
| 2003-08-07 | 801.40 |
| 2003-08-08 | 793.94 |
| 2003-08-11 | 792.21 |
| 2003-08-12 | 799.10 |
| 2003-08-13 | 835.89 |
| 2003-08-14 | 834.55 |
| 2003-08-15 | 845.60 |
| 2003-08-18 | 845.29 |
| 2003-08-19 | 847.54 |
| 2003-08-20 | 859.17 |
| 2003-08-21 | 876.91 |
| 2003-08-22 | 878.85 |
| 2003-08-25 | 888.78 |
| 2003-08-26 | 858.15 |
| 2003-08-27 | 857.80 |
| 2003-08-28 | 858.56 |
| 2003-08-29 | 891.26 |
| 2003-09-01 | . |
| 2003-09-02 | 897.64 |
| 2003-09-03 | 887.67 |
| 2003-09-04 | 878.76 |
| 2003-09-05 | 886.74 |
| 2003-09-08 | 914.73 |
| 2003-09-09 | 914.93 |
| 2003-09-10 | 913.66 |
| 2003-09-11 | 914.60 |
| 2003-09-12 | 909.45 |
| 2003-09-15 | 899.89 |
| 2003-09-16 | 913.83 |
| 2003-09-17 | 929.81 |
| 2003-09-18 | 928.66 |
| 2003-09-19 | 924.48 |
| 2003-09-22 | 907.14 |
| 2003-09-23 | 909.75 |
| 2003-09-24 | 909.79 |
| 2003-09-25 | 897.60 |
| 2003-09-26 | 889.59 |
| 2003-09-29 | 890.45 |
| 2003-09-30 | 888.53 |
| 2003-10-01 | 882.94 |
| 2003-10-02 | 910.25 |
| 2003-10-03 | 918.66 |
| 2003-10-06 | 926.19 |
| 2003-10-07 | 921.95 |
| 2003-10-08 | 911.92 |
| 2003-10-09 | 913.78 |
| 2003-10-10 | 915.41 |
| 2003-10-13 | 920.34 |
| 2003-10-14 | 905.17 |
| 2003-10-15 | 907.94 |
| 2003-10-16 | 931.20 |
| 2003-10-17 | 924.69 |
| 2003-10-20 | 926.84 |
| 2003-10-21 | 917.47 |
| 2003-10-22 | 914.66 |
| 2003-10-23 | 896.70 |
| 2003-10-24 | 892.63 |
| 2003-10-27 | 898.99 |
| 2003-10-28 | 922.06 |
| 2003-10-29 | 929.35 |
| 2003-10-30 | 929.31 |
| 2003-10-31 | 903.93 |
| 2003-11-03 | 905.05 |
| 2003-11-04 | 914.70 |
| 2003-11-05 | 920.19 |
| 2003-11-06 | 910.51 |
| 2003-11-07 | 922.34 |
| 2003-11-10 | 915.96 |
| 2003-11-11 | 899.93 |
| 2003-11-12 | 896.61 |
| 2003-11-13 | 910.72 |
| 2003-11-14 | 908.81 |
| 2003-11-17 | 892.86 |
| 2003-11-18 | 888.96 |
| 2003-11-19 | 873.48 |
| 2003-11-20 | 861.90 |
| 2003-11-21 | 861.26 |
| 2003-11-24 | 855.34 |
| 2003-11-25 | 867.35 |
| 2003-11-26 | 863.66 |
| 2003-11-27 | . |
| 2003-11-28 | 845.31 |
| 2003-12-01 | 858.46 |
| 2003-12-02 | 871.41 |
| 2003-12-03 | 871.74 |
| 2003-12-04 | 879.10 |
| 2003-12-05 | 872.17 |
| 2003-12-08 | 860.22 |
| 2003-12-09 | 862.55 |
| 2003-12-10 | 844.73 |
| 2003-12-11 | 851.28 |
| 2003-12-12 | 848.38 |
| 2003-12-15 | 861.66 |
| 2003-12-16 | 848.12 |
| 2003-12-17 | 825.71 |
| 2003-12-18 | 824.34 |
| 2003-12-19 | 822.33 |
| 2003-12-22 | 837.02 |
| 2003-12-23 | 839.53 |
| 2003-12-24 | 841.54 |
| 2003-12-25 | . |
| 2003-12-26 | 841.85 |
| 2003-12-29 | 837.56 |
| 2003-12-30 | 850.86 |
| 2003-12-31 | 854.10 |
| 2004-01-01 | . |
| 2004-01-02 | 875.24 |
| 2004-01-05 | 885.43 |
| 2004-01-06 | 887.12 |
| 2004-01-07 | 888.72 |
| 2004-01-08 | 895.17 |
| 2004-01-09 | 916.21 |
| 2004-01-12 | 922.91 |
| 2004-01-13 | 921.98 |
| 2004-01-14 | 927.13 |
| 2004-01-15 | 920.74 |
| 2004-01-16 | 916.45 |
| 2004-01-19 | . |
| 2004-01-20 | 915.77 |
| 2004-01-21 | 917.81 |
| 2004-01-22 | 918.90 |
| 2004-01-23 | 918.90 |
| 2004-01-26 | 915.90 |
| 2004-01-27 | 938.54 |
| 2004-01-28 | 944.66 |
| 2004-01-29 | 941.22 |
| 2004-01-30 | 944.27 |
| 2004-02-02 | 931.27 |
| 2004-02-03 | 917.36 |
| 2004-02-04 | 914.03 |
| 2004-02-05 | 911.22 |
| 2004-02-06 | 918.69 |
| 2004-02-09 | 937.02 |
| 2004-02-10 | 929.86 |
| 2004-02-11 | 925.35 |
| 2004-02-12 | 931.52 |
| 2004-02-13 | 933.69 |
| 2004-02-16 | . |
| 2004-02-17 | 924.95 |
| 2004-02-18 | 943.71 |
| 2004-02-19 | 955.36 |
| 2004-02-20 | 958.03 |
| 2004-02-23 | 949.23 |
| 2004-02-24 | 933.67 |
| 2004-02-25 | 944.43 |
| 2004-02-26 | 957.73 |
| 2004-02-27 | 956.28 |
| 2004-03-01 | 976.61 |
| 2004-03-02 | 1000.25 |
| 2004-03-03 | 989.86 |
| 2004-03-04 | 1001.54 |
| 2004-03-05 | 997.38 |
| 2004-03-08 | 988.22 |
| 2004-03-09 | 991.95 |
| 2004-03-10 | 967.28 |
| 2004-03-11 | 972.55 |
| 2004-03-12 | 949.71 |
| 2004-03-15 | 930.13 |
| 2004-03-16 | 929.82 |
| 2004-03-17 | 933.51 |
| 2004-03-18 | 968.56 |
| 2004-03-19 | 971.52 |
| 2004-03-22 | 907.59 |
| 2004-03-23 | 867.87 |
| 2004-03-24 | 895.31 |
| 2004-03-25 | 882.66 |
| 2004-03-26 | 885.30 |
| 2004-03-29 | 941.23 |
| 2004-03-30 | 935.83 |
| 2004-03-31 | 937.27 |
| 2004-04-01 | 948.29 |
| 2004-04-02 | 944.21 |
| 2004-04-05 | 977.30 |
| 2004-04-06 | 973.22 |
| 2004-04-07 | 971.17 |
| 2004-04-08 | 972.88 |
| 2004-04-09 | . |
| 2004-04-12 | 992.66 |
| 2004-04-13 | 995.91 |
| 2004-04-14 | 1018.25 |
| 2004-04-15 | 985.99 |
| 2004-04-16 | 994.72 |
| 2004-04-19 | 992.74 |
| 2004-04-20 | 994.93 |
| 2004-04-21 | 990.44 |
| 2004-04-22 | 981.55 |
| 2004-04-23 | 990.78 |
| 2004-04-26 | 989.54 |
| 2004-04-27 | 982.00 |
| 2004-04-28 | 963.34 |
| 2004-04-29 | 934.68 |
| 2004-04-30 | 892.75 |
| 2004-05-03 | 882.04 |
| 2004-05-04 | 904.59 |
| 2004-05-05 | 852.85 |
| 2004-05-06 | 859.60 |
| 2004-05-07 | 872.71 |
| 2004-05-10 | 829.01 |
| 2004-05-11 | 842.43 |
| 2004-05-12 | 858.91 |
| 2004-05-13 | 847.07 |
| 2004-05-14 | 818.50 |
| 2004-05-17 | 770.88 |
| 2004-05-18 | 780.92 |
| 2004-05-19 | 833.64 |
| 2004-05-20 | 822.54 |
| 2004-05-21 | 845.89 |
| 2004-05-24 | 843.17 |
| 2004-05-25 | 845.63 |
| 2004-05-26 | 857.77 |
| 2004-05-27 | 860.87 |
| 2004-05-28 | 880.67 |
| 2004-05-31 | . |
| 2004-06-01 | 850.75 |
| 2004-06-02 | 831.05 |
| 2004-06-03 | 795.35 |
| 2004-06-04 | 801.04 |
| 2004-06-07 | 833.35 |
| 2004-06-08 | 841.71 |
| 2004-06-09 | 834.38 |
| 2004-06-10 | 807.57 |
| 2004-06-11 | . |
| 2004-06-14 | 751.54 |
| 2004-06-15 | 756.24 |
| 2004-06-16 | 749.62 |
| 2004-06-17 | 767.56 |
| 2004-06-18 | 747.64 |
| 2004-06-21 | 740.65 |
| 2004-06-22 | 740.54 |
| 2004-06-23 | 761.46 |
| 2004-06-24 | 777.16 |
| 2004-06-25 | 783.73 |
| 2004-06-28 | 768.97 |
| 2004-06-29 | 771.40 |
| 2004-06-30 | 790.10 |
| 2004-07-01 | 792.07 |
| 2004-07-02 | 770.43 |
| 2004-07-05 | . |
| 2004-07-06 | 762.39 |
| 2004-07-07 | 754.02 |
| 2004-07-08 | 752.15 |
| 2004-07-09 | 766.62 |
| 2004-07-12 | 754.48 |
| 2004-07-13 | 742.58 |
| 2004-07-14 | 734.89 |
| 2004-07-15 | 714.99 |
| 2004-07-16 | 707.88 |
| 2004-07-19 | 699.19 |
| 2004-07-20 | 677.34 |
| 2004-07-21 | 702.60 |
| 2004-07-22 | 703.34 |
| 2004-07-23 | 702.43 |
| 2004-07-26 | 690.89 |
| 2004-07-27 | 700.52 |
| 2004-07-28 | 696.36 |
| 2004-07-29 | 687.99 |
| 2004-07-30 | 701.29 |
| 2004-08-02 | 688.50 |
| 2004-08-03 | 691.61 |
| 2004-08-04 | 689.57 |
| 2004-08-05 | 715.61 |
| 2004-08-06 | 707.78 |
| 2004-08-09 | 707.29 |
| 2004-08-10 | 702.97 |
| 2004-08-11 | 702.38 |
| 2004-08-12 | 696.08 |
| 2004-08-13 | 697.34 |
| 2004-08-16 | 689.37 |
| 2004-08-17 | 687.84 |
| 2004-08-18 | 704.84 |
| 2004-08-19 | 739.62 |
| 2004-08-20 | 741.57 |
| 2004-08-23 | 748.14 |
| 2004-08-24 | 745.28 |
| 2004-08-25 | 745.11 |
| 2004-08-26 | 773.55 |
| 2004-08-27 | 769.14 |
| 2004-08-30 | 760.58 |
| 2004-08-31 | 748.56 |
| 2004-09-01 | 764.13 |
| 2004-09-02 | 757.18 |
| 2004-09-03 | 733.14 |
| 2004-09-06 | . |
| 2004-09-07 | 733.01 |
| 2004-09-08 | 729.36 |
| 2004-09-09 | 731.56 |
| 2004-09-10 | 736.12 |
| 2004-09-13 | 747.05 |
| 2004-09-14 | 749.65 |
| 2004-09-15 | 747.54 |
| 2004-09-16 | 754.07 |
| 2004-09-17 | 739.35 |
| 2004-09-20 | 735.90 |
| 2004-09-21 | 742.22 |
| 2004-09-22 | 747.63 |
| 2004-09-23 | 743.73 |
| 2004-09-24 | 732.48 |
| 2004-09-27 | 718.22 |
| 2004-09-28 | 714.01 |
| 2004-09-29 | 716.40 |
| 2004-09-30 | 716.83 |
| 2004-10-01 | 729.12 |
| 2004-10-04 | 752.69 |
| 2004-10-05 | 748.30 |
| 2004-10-06 | 750.10 |
| 2004-10-07 | 750.44 |
| 2004-10-08 | 743.40 |
| 2004-10-11 | 733.43 |
| 2004-10-12 | 718.69 |
| 2004-10-13 | 714.58 |
| 2004-10-14 | 713.41 |
| 2004-10-15 | 706.67 |
| 2004-10-18 | 698.30 |
| 2004-10-19 | 713.30 |
| 2004-10-20 | 708.21 |
| 2004-10-21 | 710.04 |
| 2004-10-22 | 714.84 |
| 2004-10-25 | 713.15 |
| 2004-10-26 | 690.07 |
| 2004-10-27 | 684.91 |
| 2004-10-28 | 697.64 |
| 2004-10-29 | 708.41 |
| 2004-11-01 | 696.37 |
| 2004-11-02 | 713.47 |
| 2004-11-03 | 737.63 |
| 2004-11-04 | 744.85 |
| 2004-11-05 | 753.17 |
| 2004-11-08 | 750.89 |
| 2004-11-09 | 753.20 |
| 2004-11-10 | 753.60 |
| 2004-11-11 | 739.56 |
| 2004-11-12 | 747.41 |
| 2004-11-15 | 755.30 |
| 2004-11-16 | 763.22 |
| 2004-11-17 | 791.41 |
| 2004-11-18 | 795.48 |
| 2004-11-19 | 796.64 |
| 2004-11-22 | 759.92 |
| 2004-11-23 | 762.35 |
| 2004-11-24 | 771.34 |
| 2004-11-25 | . |
| 2004-11-26 | 752.27 |
| 2004-11-29 | 750.63 |
| 2004-11-30 | 754.98 |
| 2004-12-01 | 749.01 |
| 2004-12-02 | 769.72 |
| 2004-12-03 | 768.20 |
| 2004-12-06 | 774.09 |
| 2004-12-07 | 776.30 |
| 2004-12-08 | 769.01 |
| 2004-12-09 | 767.33 |
| 2004-12-10 | 761.90 |
| 2004-12-13 | 763.64 |
| 2004-12-14 | 769.96 |
| 2004-12-15 | 787.75 |
| 2004-12-16 | 794.11 |
| 2004-12-17 | 789.52 |
| 2004-12-20 | 786.98 |
| 2004-12-21 | 783.38 |
| 2004-12-22 | 785.53 |
| 2004-12-23 | 788.25 |
| 2004-12-24 | . |
| 2004-12-27 | 788.48 |
| 2004-12-28 | 792.64 |
| 2004-12-29 | 805.09 |
| 2004-12-30 | 808.94 |
| 2004-12-31 | 823.58 |
| 2005-01-03 | 820.58 |
| 2005-01-04 | 799.90 |
| 2005-01-05 | 785.52 |
| 2005-01-06 | 781.31 |
| 2005-01-07 | 775.10 |
| 2005-01-10 | 773.22 |
| 2005-01-11 | 780.83 |
| 2005-01-12 | 765.66 |
| 2005-01-13 | 762.82 |
| 2005-01-14 | 764.56 |
| 2005-01-17 | . |
| 2005-01-18 | 776.25 |
| 2005-01-19 | 775.86 |
| 2005-01-20 | 771.31 |
| 2005-01-21 | 766.54 |
| 2005-01-24 | 754.65 |
| 2005-01-25 | 756.35 |
| 2005-01-26 | 771.70 |
| 2005-01-27 | 773.81 |
#2005-01-28| 785.62
#2005-01-31| 807.24
#2005-02-01| 808.08
#2005-02-02| 822.61
#2005-02-03| 825.93
#2005-02-04| 825.01
#2005-02-07| 827.10
#2005-02-08| 821.38
#2005-02-09| 818.67
#2005-02-10| 821.12
#2005-02-11| 824.62
#2005-02-14| 846.78
#2005-02-15| 854.22
#2005-02-16| 853.09
#2005-02-17| 838.03
#2005-02-18| 853.59
#2005-02-21| .
#2005-02-22| 853.76
#2005-02-23| 854.92
#2005-02-24| 853.02
#2005-02-25| 867.98
#2005-02-28| 870.91
#2005-03-01| 871.63
#2005-03-02| 873.69
#2005-03-03| 869.11
#2005-03-04| 860.20
#2005-03-07| 861.79
#2005-03-08| 863.18
#2005-03-09| 867.16
#2005-03-10| 862.58
#2005-03-11| 867.65
#2005-03-14| 856.81
#2005-03-15| 834.90
#2005-03-16| 839.74
#2005-03-17| 827.25
#2005-03-18| 823.79
#2005-03-21| 826.12
#2005-03-22| 814.89
#2005-03-23| 814.03
#2005-03-24| 814.75
#2005-03-25| .
#2005-03-28| 819.19
#2005-03-29| 803.19
#2005-03-30| 801.00
#2005-03-31| 820.40
#2005-04-01| 834.92
#2005-04-04| 824.97
#2005-04-05| 825.00
#2005-04-06| 822.12
#2005-04-07| 819.77
#2005-04-08| 829.46
#2005-04-11| 825.06
#2005-04-12| 828.35
#2005-04-13| 833.52
#2005-04-14| 822.57
#2005-04-15| 817.32
#2005-04-18| 793.12
#2005-04-19| 797.78
#2005-04-20| 789.17
#2005-04-21| 790.75
#2005-04-22| 796.70
#2005-04-25| 801.77
#2005-04-26| 812.47
#2005-04-27| 813.60
#2005-04-28| 823.94
#2005-04-29| 818.90
#2005-05-02| 819.29
#2005-05-03| 818.33
#2005-05-04| 825.20
#2005-05-05| 849.89
#2005-05-06| 858.91
#2005-05-09| 861.13
#2005-05-10| 859.91
#2005-05-11| 852.56
#2005-05-12| 853.56
#2005-05-13| 863.79
#2005-05-16| 860.53
#2005-05-17| 858.73
#2005-05-18| 861.68
#2005-05-19| 879.37
#2005-05-20| 876.77
#2005-05-23| 860.63
#2005-05-24| 872.05
#2005-05-25| 867.89
#2005-05-26| 874.83
#2005-05-27| 891.87
#2005-05-30| .
#2005-05-31| 897.50
#2005-06-01| 886.54
#2005-06-02| 897.11
#2005-06-03| 913.11
#2005-06-06| 917.39
#2005-06-07| 915.90
#2005-06-08| 924.70
#2005-06-09| 917.79
#2005-06-10| 927.17
#2005-06-13| 928.89
#2005-06-14| 921.88
#2005-06-15| 929.02
#2005-06-16| 937.84
#2005-06-17| 944.59
#2005-06-20| 946.61
#2005-06-21| 935.68
#2005-06-22| 951.09
#2005-06-23| 954.07
#2005-06-24| 946.64
#2005-06-27| 936.78
#2005-06-28| 936.36
#2005-06-29| 916.48
#2005-06-30| 916.78
#2005-07-01| 924.85
#2005-07-04| .
#2005-07-05| 911.57
#2005-07-06| 915.08
#2005-07-07| 911.02
#2005-07-08| 908.28
#2005-07-11| 941.60
#2005-07-12| 958.02
#2005-07-13| 960.32
#2005-07-14| 971.56
#2005-07-15| 964.70
#2005-07-18| 964.55
#2005-07-19| 966.76
#2005-07-20| 966.41
#2005-07-21| 968.97
#2005-07-22| 966.24
#2005-07-25| 965.17
#2005-07-26| 953.74
#2005-07-27| 937.54
#2005-07-28| 953.92
#2005-07-29| 943.96
#2005-08-01| 944.91
#2005-08-02| 956.19
#2005-08-03| 979.87
#2005-08-04| 980.21
#2005-08-05| 980.82
#2005-08-08| 964.79
#2005-08-09| 962.58
#2005-08-10| 955.98
#2005-08-11| 962.55
#2005-08-12| 950.84
#2005-08-15| 925.64
#2005-08-16| 928.49
#2005-08-17| 929.55
#2005-08-18| 918.42
#2005-08-19| 906.79
#2005-08-22| 919.95
#2005-08-23| 915.95
#2005-08-24| 900.82
#2005-08-25| 899.07
#2005-08-26| 903.81
#2005-08-29| 878.03
#2005-08-30| 863.63
#2005-08-31| 870.11
#2005-09-01| 870.11
#2005-09-02| 889.06
#2005-09-05| .
#2005-09-06| 892.59
#2005-09-07| 890.41
#2005-09-08| 892.52
#2005-09-09| 889.18
#2005-09-12| 908.09
#2005-09-13| 909.00
#2005-09-14| 903.20
#2005-09-15| 889.09
#2005-09-16| 874.45
#2005-09-19| 874.92
#2005-09-20| 892.81
#2005-09-21| 884.32
#2005-09-22| 862.93
#2005-09-23| 851.40
#2005-09-26| 849.47
#2005-09-27| 854.13
#2005-09-28| 851.46
#2005-09-29| 869.76
#2005-09-30| 890.45
#2005-10-03| 893.56
#2005-10-04| 902.13
#2005-10-05| 908.23
#2005-10-06| 902.06
#2005-10-07| 900.66
#2005-10-10| 900.66
#2005-10-11| 890.69
#2005-10-12| 868.08
#2005-10-13| 856.68
#2005-10-14| 852.36
#2005-10-17| 827.66
#2005-10-18| 828.77
#2005-10-19| 803.33
#2005-10-20| 820.78
#2005-10-21| 816.30
#2005-10-24| 815.29
#2005-10-25| 815.57
#2005-10-26| 805.44
#2005-10-27| 792.01
#2005-10-28| 788.80
#2005-10-31| 817.52
#2005-11-01| 822.44
#2005-11-02| 839.41
#2005-11-03| 840.04
#2005-11-04| 851.66
#2005-11-07| 843.27
#2005-11-08| 840.01
#2005-11-09| 863.08
#2005-11-10| 870.48
#2005-11-11| 891.17
#2005-11-14| 896.66
#2005-11-15| 885.48
#2005-11-16| 887.57
#2005-11-17| 882.80
#2005-11-18| 901.36
#2005-11-21| 907.20
#2005-11-22| 895.41
#2005-11-23| 918.88
#2005-11-24| .
#2005-11-25| 920.91
#2005-11-28| 930.23
#2005-11-29| 914.14
#2005-11-30| 931.98
#2005-12-01| 927.02
#2005-12-02| 944.37
#2005-12-05| 973.74
#2005-12-06| 973.31
#2005-12-07| 968.00
#2005-12-08| 956.44
#2005-12-09| 955.05
#2005-12-12| 951.20
#2005-12-13| 952.89
#2005-12-14| 949.68
#2005-12-15| 959.51
#2005-12-16| 980.17
#2005-12-19| 992.80
#2005-12-20| 992.30
#2005-12-21|1000.85
#2005-12-22| 993.40
#2005-12-23|1019.11
#2005-12-26| .
#2005-12-27|1020.34
#2005-12-28|1017.74
#2005-12-29|1030.12
#2005-12-30|1024.78
#2006-01-02| .
#2006-01-03|1048.24
#2006-01-04|1065.68
#2006-01-05|1096.12
#2006-01-06|1087.89
#2006-01-09|1111.96
#2006-01-10|1093.73
#2006-01-11|1084.42
#2006-01-12|1089.42
#2006-01-13|1076.19
#2006-01-16| .
#2006-01-17|1094.20
#2006-01-18|1041.97
#2006-01-19|1044.85
#2006-01-20|1045.20
#2006-01-23|1029.75
#2006-01-24|1041.49
#2006-01-25|1057.59
#2006-01-26|1057.42
#2006-01-27|1057.19
#2006-01-30|1057.19
#2006-01-31|1057.19
#2006-02-01|1057.19
#2006-02-02|1057.19
#2006-02-03|1049.27
#2006-02-06|1073.12
#2006-02-07|1068.85
#2006-02-08|1046.43
#2006-02-09|1045.54
#2006-02-10|1038.26
#2006-02-13|1025.23
#2006-02-14|1036.44
#2006-02-15|1028.95
#2006-02-16|1050.91
#2006-02-17|1045.62
#2006-02-20| .
#2006-02-21|1035.38
#2006-02-22|1010.33
#2006-02-23| 996.77
#2006-02-24|1008.56
#2006-02-27|1017.29
#2006-02-28|1017.29
#2006-03-01|1031.24
#2006-03-02|1046.49
#2006-03-03|1028.46
#2006-03-06|1030.23
#2006-03-07|1014.73
#2006-03-08|1002.74
#2006-03-09|1008.50
#2006-03-10|1020.18
#2006-03-13|1034.05
#2006-03-14|1021.50
#2006-03-15|1041.39
#2006-03-16|1035.37
#2006-03-17|1039.22
#2006-03-20|1035.28
#2006-03-21|1020.56
#2006-03-22|1002.77
#2006-03-23| 994.22
#2006-03-24| 988.23
#2006-03-27|1003.42
#2006-03-28|1017.80
#2006-03-29|1029.11
#2006-03-30|1038.11
#2006-03-31|1056.29
#2006-04-03|1064.88
#2006-04-04|1066.50
#2006-04-05|1065.76
#2006-04-06|1091.70
#2006-04-07|1098.32
#2006-04-10|1094.88
#2006-04-11|1084.52
#2006-04-12|1091.20
#2006-04-13|1092.15
#2006-04-14| .
#2006-04-17|1111.13
#2006-04-18|1111.86
#2006-04-19|1130.69
#2006-04-20|1145.68
#2006-04-21|1152.04
#2006-04-24|1155.35
#2006-04-25|1133.78
#2006-04-26|1149.83
#2006-04-27|1132.47
#2006-04-28|1148.58
#2006-05-01|1148.56
#2006-05-02|1149.89
#2006-05-03|1163.52
#2006-05-04|1177.42
#2006-05-05|1183.30
#2006-05-08|1208.64
#2006-05-09|1188.38
#2006-05-10|1174.28
#2006-05-11|1182.29
#2006-05-12|1157.84
#2006-05-15|1129.65
#2006-05-16|1115.37
#2006-05-17|1131.16
#2006-05-18|1101.55
#2006-05-19|1104.51
#2006-05-22|1070.29
#2006-05-23|1058.70
#2006-05-24|1058.72
#2006-05-25|1043.95
#2006-05-26|1045.58
#2006-05-29| .
#2006-05-30|1057.78
#2006-05-31|1061.08
#2006-06-01|1067.77
#2006-06-02|1081.37
#2006-06-05|1038.96
#2006-06-06|1041.89
#2006-06-07|1012.24
#2006-06-08| 947.99
#2006-06-09| 972.61
#2006-06-12| 966.07
#2006-06-13| 941.78
#2006-06-14| 965.62
#2006-06-15| 959.70
#2006-06-16| 985.21
#2006-06-19| 974.80
#2006-06-20| 932.90
#2006-06-21| 924.25
#2006-06-22| 964.97
#2006-06-23| 956.92
#2006-06-26| 968.34
#2006-06-27| 975.66
#2006-06-28| 965.21
#2006-06-29| 975.24
#2006-06-30|1006.73
#2006-07-03|1009.55
#2006-07-04| .
#2006-07-05| 997.45
#2006-07-06| 996.08
#2006-07-07| 997.78
#2006-07-10|1005.47
#2006-07-11| 991.17
#2006-07-12| 990.23
#2006-07-13| 973.41
#2006-07-14| 942.21
#2006-07-17| 903.89
#2006-07-18| 914.92
#2006-07-19| 911.28
#2006-07-20| 953.45
#2006-07-21| 945.43
#2006-07-24| 920.47
#2006-07-25| 932.08
#2006-07-26| 929.58
#2006-07-27| 947.43
#2006-07-28| 949.43
#2006-07-31| 949.87
#2006-08-01| 946.66
#2006-08-02| 949.66
#2006-08-03| 948.27
#2006-08-04| 945.94
#2006-08-07| 943.99
#2006-08-08| 960.16
#2006-08-09| 976.78
#2006-08-10| 992.98
#2006-08-11| 993.45
#2006-08-14|1001.84
#2006-08-15|1003.70
#2006-08-16|1023.48
#2006-08-17|1044.46
#2006-08-18|1037.11
#2006-08-21| 992.74
#2006-08-22|1006.01
#2006-08-23|1001.12
#2006-08-24| 994.75
#2006-08-25| 988.60
#2006-08-28| 972.13
#2006-08-29| 982.97
#2006-08-30|1005.41
#2006-08-31|1011.16
#2006-09-01|1030.12
#2006-09-04| .
#2006-09-05|1046.27
#2006-09-06|1036.39
#2006-09-07|1033.43
#2006-09-08|1034.09
#2006-09-11|1034.67
#2006-09-12|1024.56
#2006-09-13|1036.56
#2006-09-14|1027.08
#2006-09-15|1039.91
#2006-09-18|1073.19
#2006-09-19|1072.18
#2006-09-20|1070.14
#2006-09-21|1067.90
#2006-09-22|1062.51
#2006-09-25|1062.84
#2006-09-26|1062.32
#2006-09-27|1066.44
#2006-09-28|1054.15
#2006-09-29|1046.72
#2006-10-02|1052.08
#2006-10-03|1058.66
#2006-10-04|1038.82
#2006-10-05|1063.49
#2006-10-06|1063.52
#2006-10-09|1063.49
#2006-10-10|1063.84
#2006-10-11|1049.53
#2006-10-12|1049.05
#2006-10-13|1072.94
#2006-10-16|1085.96
#2006-10-17|1072.31
#2006-10-18|1059.53
#2006-10-19|1053.26
#2006-10-20|1061.29
#2006-10-23|1052.44
#2006-10-24|1064.21
#2006-10-25|1059.18
#2006-10-26|1062.61
#2006-10-27|1072.92
#2006-10-30|1059.95
#2006-10-31|1060.90
#2006-11-01|1063.34
#2006-11-02|1078.20
#2006-11-03|1091.54
#2006-11-06|1083.23
#2006-11-07|1098.61
#2006-11-08|1095.62
#2006-11-09|1086.15
#2006-11-10|1092.87
#2006-11-13|1083.30
#2006-11-14|1097.87
#2006-11-15|1104.82
#2006-11-16|1106.78
#2006-11-17|1104.71
#2006-11-20|1113.52
#2006-11-21|1126.70
#2006-11-22|1133.74
#2006-11-23| .
#2006-11-24|1144.61
#2006-11-27|1164.84
#2006-11-28|1152.20
#2006-11-29|1161.32
#2006-11-30|1179.65
#2006-12-01|1186.54
#2006-12-04|1178.71
#2006-12-05|1182.56
#2006-12-06|1197.66
#2006-12-07|1192.23
#2006-12-08|1175.49
#2006-12-11|1172.32
#2006-12-12|1141.89
#2006-12-13|1143.50
#2006-12-14|1146.00
#2006-12-15|1152.43
#2006-12-18|1170.56
#2006-12-19|1159.75
#2006-12-20|1168.41
#2006-12-21|1170.81
#2006-12-22|1179.30
#2006-12-25| .
#2006-12-26|1177.54
#2006-12-27|1178.63
#2006-12-28|1183.72
#2006-12-29|1200.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1223.12
#2007-01-04|1224.30
#2007-01-05|1206.79
#2007-01-08|1180.79
#2007-01-09|1185.52
#2007-01-10|1170.35
#2007-01-11|1165.28
#2007-01-12|1196.34
#2007-01-15| .
#2007-01-16|1207.09
#2007-01-17|1213.13
#2007-01-18|1222.53
#2007-01-19|1206.60
#2007-01-22|1195.99
#2007-01-23|1196.08
#2007-01-24|1219.48
#2007-01-25|1222.62
#2007-01-26|1195.13
#2007-01-29|1180.24
#2007-01-30|1173.95
#2007-01-31|1163.98
#2007-02-01|1163.13
#2007-02-02|1174.30
#2007-02-05|1172.76
#2007-02-06|1188.06
#2007-02-07|1183.75
#2007-02-08|1179.78
#2007-02-09|1179.66
#2007-02-12|1162.08
#2007-02-13|1143.62
#2007-02-14|1162.81
#2007-02-15|1165.62
#2007-02-16|1162.64
#2007-02-19| .
#2007-02-20|1162.64
#2007-02-21|1162.64
#2007-02-22|1162.81
#2007-02-23|1162.81
#2007-02-26|1180.64
#2007-02-27|1189.17
#2007-02-28|1189.20
#2007-03-01|1154.01
#2007-03-02|1149.18
#2007-03-05|1091.27
#2007-03-06|1111.92
#2007-03-07|1119.54
#2007-03-08|1139.03
#2007-03-09|1136.13
#2007-03-12|1148.34
#2007-03-13|1166.92
#2007-03-14|1146.49
#2007-03-15|1163.16
#2007-03-16|1157.88
#2007-03-19|1160.41
#2007-03-20|1158.22
#2007-03-21|1162.65
#2007-03-22|1177.34
#2007-03-23|1179.29
#2007-03-26|1181.40
#2007-03-27|1176.47
#2007-03-28|1162.02
#2007-03-29|1172.52
#2007-03-30|1173.05
#2007-04-02|1171.87
#2007-04-03|1177.53
#2007-04-04|1191.43
#2007-04-05|1191.67
#2007-04-06| .
#2007-04-09|1193.43
#2007-04-10|1186.64
#2007-04-11|1199.25
#2007-04-12|1198.05
#2007-04-13|1189.02
#2007-04-16|1178.55
#2007-04-17|1167.28
#2007-04-18|1175.77
#2007-04-19|1161.01
#2007-04-20|1170.79
#2007-04-23|1184.64
#2007-04-24|1193.54
#2007-04-25|1186.50
#2007-04-26|1189.45
#2007-04-27|1179.24
#2007-04-30|1172.39
#2007-05-01|1172.38
#2007-05-02|1180.92
#2007-05-03|1190.82
#2007-05-04|1211.54
#2007-05-07|1221.55
#2007-05-08|1217.55
#2007-05-09|1205.74
#2007-05-10|1215.21
#2007-05-11|1203.05
#2007-05-14|1201.19
#2007-05-15|1184.85
#2007-05-16|1186.37
#2007-05-17|1193.43
#2007-05-18|1196.52
#2007-05-21|1210.61
#2007-05-22|1219.37
#2007-05-23|1224.62
#2007-05-24|1231.44
#2007-05-25|1225.09
#2007-05-28| .
#2007-05-29|1240.41
#2007-05-30|1237.78
#2007-05-31|1242.33
#2007-06-01|1259.13
#2007-06-04|1273.56
#2007-06-05|1279.38
#2007-06-06|1280.15
#2007-06-07|1288.83
#2007-06-08|1271.57
#2007-06-11|1280.11
#2007-06-12|1283.11
#2007-06-13|1273.06
#2007-06-14|1294.11
#2007-06-15|1307.86
#2007-06-18|1306.72
#2007-06-19|1307.90
#2007-06-20|1327.56
#2007-06-21|1350.22
#2007-06-22|1359.24
#2007-06-25|1367.98
#2007-06-26|1347.47
#2007-06-27|1348.53
#2007-06-28|1355.71
#2007-06-29|1355.48
#2007-07-02|1367.60
#2007-07-03|1377.03
#2007-07-04| .
#2007-07-05|1407.24
#2007-07-06|1416.68
#2007-07-09|1451.37
#2007-07-10|1453.49
#2007-07-11|1439.35
#2007-07-12|1428.22
#2007-07-13|1442.16
#2007-07-16|1412.83
#2007-07-17|1423.44
#2007-07-18|1405.97
#2007-07-19|1413.85
#2007-07-20|1444.50
#2007-07-23|1447.65
#2007-07-24|1470.56
#2007-07-25|1462.78
#2007-07-26|1436.73
#2007-07-27|1374.72
#2007-07-30|1371.27
#2007-07-31|1400.42
#2007-08-01|1338.60
#2007-08-02|1361.29
#2007-08-03|1375.50
#2007-08-06|1349.14
#2007-08-07|1324.99
#2007-08-08|1361.67
#2007-08-09|1383.42
#2007-08-10|1339.05
#2007-08-13|1334.57
#2007-08-14|1322.77
#2007-08-15|1271.43
#2007-08-16|1205.69
#2007-08-17|1203.77
#2007-08-20|1274.16
#2007-08-21|1266.31
#2007-08-22|1261.59
#2007-08-23|1304.48
#2007-08-24|1297.18
#2007-08-27|1301.25
#2007-08-28|1307.77
#2007-08-29|1285.72
#2007-08-30|1301.41
#2007-08-31|1329.72
#2007-09-03| .
#2007-09-04|1314.13
#2007-09-05|1319.37
#2007-09-06|1336.91
#2007-09-07|1338.93
#2007-09-10|1325.38
#2007-09-11|1334.04
#2007-09-12|1334.62
#2007-09-13|1318.54
#2007-09-14|1327.92
#2007-09-17|1296.77
#2007-09-18|1296.74
#2007-09-19|1287.69
#2007-09-20|1285.66
#2007-09-21|1310.56
#2007-09-24|1311.80
#2007-09-25|1310.60
#2007-09-26|1326.76
#2007-09-27|1364.41
#2007-09-28|1372.97
#2007-10-01|1374.06
#2007-10-02|1393.27
#2007-10-03|1398.12
#2007-10-04|1395.06
#2007-10-05|1387.08
#2007-10-08|1394.37
#2007-10-09|1391.25
#2007-10-10|1390.99
#2007-10-11|1389.06
#2007-10-12|1352.15
#2007-10-15|1360.30
#2007-10-16|1370.85
#2007-10-17|1377.40
#2007-10-18|1401.68
#2007-10-19|1396.87
#2007-10-22|1364.04
#2007-10-23|1391.26
#2007-10-24|1374.54
#2007-10-25|1400.58
#2007-10-26|1412.41
#2007-10-29|1445.21
#2007-10-30|1436.62
#2007-10-31|1432.85
#2007-11-01|1417.04
#2007-11-02|1358.63
#2007-11-05|1368.03
#2007-11-06|1362.42
#2007-11-07|1355.81
#2007-11-08|1301.83
#2007-11-09|1300.17
#2007-11-12|1250.48
#2007-11-13|1255.50
#2007-11-14|1286.38
#2007-11-15|1277.22
#2007-11-16|1259.07
#2007-11-19|1257.74
#2007-11-20|1269.14
#2007-11-21|1235.93
#2007-11-22| .
#2007-11-23|1213.99
#2007-11-26|1237.42
#2007-11-27|1213.25
#2007-11-28|1195.93
#2007-11-29|1218.24
#2007-11-30|1240.12
#2007-12-03|1233.45
#2007-12-04|1253.36
#2007-12-05|1267.73
#2007-12-06|1263.35
#2007-12-07|1260.15
#2007-12-10|1236.00
#2007-12-11|1237.14
#2007-12-12|1208.99
#2007-12-13|1158.70
#2007-12-14|1138.96
#2007-12-17|1094.75
#2007-12-18|1097.03
#2007-12-19|1135.08
#2007-12-20|1112.89
#2007-12-21|1126.14
#2007-12-24|1156.50
#2007-12-25| .
#2007-12-26|1155.91
#2007-12-27|1183.85
#2007-12-28|1196.76
#2007-12-31|1217.52
#2008-01-01| .
#2008-01-02|1186.30
#2008-01-03|1157.63
#2008-01-04|1143.96
#2008-01-07|1069.66
#2008-01-08|1058.73
#2008-01-09|1083.69
#2008-01-10|1077.71
#2008-01-11|1081.42
#2008-01-14|1078.12
#2008-01-15|1107.85
#2008-01-16|1056.65
#2008-01-17|1060.08
#2008-01-18|1072.93
#2008-01-21| .
#2008-01-22| 985.55
#2008-01-23| 971.75
#2008-01-24| 983.65
#2008-01-25|1031.31
#2008-01-28| 998.36
#2008-01-29|1019.69
#2008-01-30|1026.87
#2008-01-31|1033.99
#2008-02-01|1043.17
#2008-02-04|1045.42
#2008-02-05|1047.74
#2008-02-06|1046.52
#2008-02-07|1046.52
#2008-02-08|1046.52
#2008-02-11|1046.52
#2008-02-12|1014.69
#2008-02-13|1018.91
#2008-02-14|1066.68
#2008-02-15|1074.14
#2008-02-18| .
#2008-02-19|1094.79
#2008-02-20|1082.90
#2008-02-21|1117.60
#2008-02-22|1124.41
#2008-02-25|1143.22
#2008-02-26|1155.68
#2008-02-27|1192.59
#2008-02-28|1191.05
#2008-02-29|1175.95
#2008-03-03|1130.59
#2008-03-04|1166.28
#2008-03-05|1163.28
#2008-03-06|1214.29
#2008-03-07|1203.47
#2008-03-10|1171.99
#2008-03-11|1178.95
#2008-03-12|1187.63
#2008-03-13|1156.76
#2008-03-14|1142.61
#2008-03-17|1103.35
#2008-03-18|1115.12
#2008-03-19|1135.71
#2008-03-20|1143.13
#2008-03-21| .
#2008-03-24|1229.01
#2008-03-25|1240.01
#2008-03-26|1232.28
#2008-03-27|1196.14
#2008-03-28|1181.98
#2008-03-31|1186.58
#2008-04-01|1179.94
#2008-04-02|1216.43
#2008-04-03|1223.06
#2008-04-04|1223.06
#2008-04-07|1236.59
#2008-04-08|1222.40
#2008-04-09|1217.88
#2008-04-10|1252.26
#2008-04-11|1258.70
#2008-04-14|1243.21
#2008-04-15|1249.61
#2008-04-16|1266.95
#2008-04-17|1282.60
#2008-04-18|1268.95
#2008-04-21|1289.52
#2008-04-22|1285.34
#2008-04-23|1271.08
#2008-04-24|1262.40
#2008-04-25|1264.35
#2008-04-28|1274.77
#2008-04-29|1252.47
#2008-04-30|1261.93
#2008-05-01|1261.93
#2008-05-02|1272.76
#2008-05-05|1256.57
#2008-05-06|1273.45
#2008-05-07|1281.11
#2008-05-08|1252.90
#2008-05-09|1244.25
#2008-05-12|1246.91
#2008-05-13|1269.05
#2008-05-14|1268.08
#2008-05-15|1289.79
#2008-05-16|1310.05
#2008-05-19|1316.99
#2008-05-20|1287.02
#2008-05-21|1281.66
#2008-05-22|1281.67
#2008-05-23|1242.68
#2008-05-26| .
#2008-05-27|1228.12
#2008-05-28|1218.60
#2008-05-29|1225.54
#2008-05-30|1222.51
#2008-06-02|1249.49
#2008-06-03|1222.02
#2008-06-04|1233.16
#2008-06-05|1249.74
#2008-06-06|1253.79
#2008-06-09|1221.36
#2008-06-10|1188.36
#2008-06-11|1185.91
#2008-06-12|1142.43
#2008-06-13|1146.07
#2008-06-16|1152.77
#2008-06-17|1158.54
#2008-06-18|1160.99
#2008-06-19|1135.68
#2008-06-20|1123.48
#2008-06-23|1120.32
#2008-06-24|1098.01
#2008-06-25|1124.48
#2008-06-26|1114.89
#2008-06-27|1077.57
#2008-06-30|1076.18
#2008-07-01|1068.18
#2008-07-02|1061.59
#2008-07-03|1066.21
#2008-07-04| .
#2008-07-07|1057.22
#2008-07-08|1018.77
#2008-07-09|1015.99
#2008-07-10|1010.31
#2008-07-11|1046.52
#2008-07-14|1033.19
#2008-07-15| 984.87
#2008-07-16| 959.19
#2008-07-17|1009.20
#2008-07-18| 996.11
#2008-07-21|1037.09
#2008-07-22|1025.37
#2008-07-23|1039.99
#2008-07-24|1054.55
#2008-07-25|1034.05
#2008-07-28|1034.05
#2008-07-29| 992.07
#2008-07-30|1004.52
#2008-07-31| 990.02
#2008-08-01| 984.78
#2008-08-04| 983.29
#2008-08-05| 964.26
#2008-08-06|1010.81
#2008-08-07|1018.75
#2008-08-08|1040.41
#2008-08-11|1062.34
#2008-08-12|1070.60
#2008-08-13|1075.49
#2008-08-14|1068.70
#2008-08-15|1043.02
#2008-08-18|1021.88
#2008-08-19|1014.20
#2008-08-20|1025.77
#2008-08-21|1009.30
#2008-08-22|1008.06
#2008-08-25|1016.87
#2008-08-26|1009.56
#2008-08-27|1033.78
#2008-08-28|1021.39
#2008-08-29|1009.40
#2008-09-01| .
#2008-09-02| 924.65
#2008-09-03| 913.91
#2008-09-04| 895.20
#2008-09-05| 883.30
#2008-09-08| 944.02
#2008-09-09| 898.29
#2008-09-10| 897.17
#2008-09-11| 863.66
#2008-09-12| 868.23
#2008-09-15| 832.24
#2008-09-16| 799.26
#2008-09-17| 815.64
#2008-09-18| 796.80
#2008-09-19| 851.08
#2008-09-22| 875.49
#2008-09-23| 891.09
#2008-09-24| 881.28
#2008-09-25| 869.54
#2008-09-26| 845.95
#2008-09-29| 845.95
#2008-09-30| 808.24
#2008-10-01| 818.09
#2008-10-02| 794.04
#2008-10-03| 802.46
#2008-10-06| 758.12
#2008-10-07| 763.31
#2008-10-08| 711.96
#2008-10-09| 702.54
#2008-10-10| 702.55
#2008-10-13| 694.29
#2008-10-14| 740.83
#2008-10-15| 734.99
#2008-10-16| 707.24
#2008-10-17| 691.19
#2008-10-20| 687.61
#2008-10-21| 680.03
#2008-10-22| 655.39
#2008-10-23| 627.89
#2008-10-24| 604.43
#2008-10-27| 569.51
#2008-10-28| 580.48
#2008-10-29| 586.10
#2008-10-30| 633.85
#2008-10-31| 653.50
#2008-11-03| 664.19
#2008-11-04| 664.28
#2008-11-05| 659.42
#2008-11-06| 614.93
#2008-11-07| 615.40
#2008-11-10| 606.66
#2008-11-11| 591.98
#2008-11-12| 590.37
#2008-11-13| 552.73
#2008-11-14| 555.23
#2008-11-17| 538.00
#2008-11-18| 507.00
#2008-11-19| 502.83
#2008-11-20| 474.62
#2008-11-21| 498.47
#2008-11-24| 489.87
#2008-11-25| 512.78
#2008-11-26| 511.74
#2008-11-27| .
#2008-11-28| 542.33
#2008-12-01| 546.19
#2008-12-02| 512.30
#2008-12-03| 497.57
#2008-12-04| 495.50
#2008-12-05| 489.64
#2008-12-08| 522.91
#2008-12-09| 535.25
#2008-12-10| 570.50
#2008-12-11| 581.27
#2008-12-12| 551.53
#2008-12-15| 579.29
#2008-12-16| 586.05
#2008-12-17| 598.22
#2008-12-18| 604.65
#2008-12-19| 603.86
#2008-12-22| 578.89
#2008-12-23| 558.86
#2008-12-24| 557.20
#2008-12-25| .
#2008-12-26| 557.87
#2008-12-29| 555.15
#2008-12-30| 584.99
#2008-12-31| 583.63
#2009-01-01| .
#2009-01-02| 583.63
#2009-01-05| 606.52
#2009-01-06| 609.14
#2009-01-07| 615.11
#2009-01-08| 573.68
#2009-01-09| 565.86
#2009-01-12| 559.49
#2009-01-13| 577.27
#2009-01-14| 573.59
#2009-01-15| 545.14
#2009-01-16| 555.11
#2009-01-19| .
#2009-01-20| 532.88
#2009-01-21| 535.50
#2009-01-22| 536.39
#2009-01-23| 535.49
#2009-01-26| 535.49
#2009-01-27| 535.49
#2009-01-28| 535.49
#2009-01-29| 535.49
#2009-01-30| 535.49
#2009-02-02| 544.31
#2009-02-03| 561.77
#2009-02-04| 566.49
#2009-02-05| 560.23
#2009-02-06| 581.71
#2009-02-09| 593.99
#2009-02-10| 591.12
#2009-02-11| 604.16
#2009-02-12| 585.05
#2009-02-13| 605.74
#2009-02-16| .
#2009-02-17| 574.62
#2009-02-18| 577.94
#2009-02-19| 587.70
#2009-02-20| 570.02
#2009-02-23| 586.16
#2009-02-24| 575.20
#2009-02-25| 582.91
#2009-02-26| 586.22
#2009-02-27| 592.23
#2009-03-02| 573.86
#2009-03-03| 578.59
#2009-03-04| 596.97
#2009-03-05| 611.57
#2009-03-06| 623.94
#2009-03-09| 614.93
#2009-03-10| 618.36
#2009-03-11| 626.49
#2009-03-12| 627.75
#2009-03-13| 647.33
#2009-03-16| 652.71
#2009-03-17| 662.24
#2009-03-18| 665.95
#2009-03-19| 664.81
#2009-03-20| 650.81
#2009-03-23| 677.65
#2009-03-24| 694.85
#2009-03-25| 711.03
#2009-03-26| 716.06
#2009-03-27| 714.20
#2009-03-30| 691.93
#2009-03-31| 692.93
#2009-04-01| 703.22
#2009-04-02| 729.46
#2009-04-03| 730.47
#2009-04-06| 732.67
#2009-04-07| 720.90
#2009-04-08| 697.93
#2009-04-09| 732.22
#2009-04-10| .
#2009-04-13| 746.46
#2009-04-14| 754.71
#2009-04-15| 748.56
#2009-04-16| 758.10
#2009-04-17| 732.75
#2009-04-20| 744.79
#2009-04-21| 754.13
#2009-04-22| 755.23
#2009-04-23| 759.09
#2009-04-24| 758.39
#2009-04-27| 742.01
#2009-04-28| 733.32
#2009-04-29| 735.91
#2009-04-30| 800.44
#2009-05-01| 800.44
#2009-05-04| 852.48
#2009-05-05| 846.12
#2009-05-06| 861.22
#2009-05-07| 851.57
#2009-05-08| 859.07
#2009-05-11| 862.29
#2009-05-12| 836.37
#2009-05-13| 846.45
#2009-05-14| 829.35
#2009-05-15| 841.66
#2009-05-18| 848.65
#2009-05-19| 864.78
#2009-05-20| 870.02
#2009-05-21| 876.40
#2009-05-22| 879.56
#2009-05-25| .
#2009-05-26| 858.87
#2009-05-27| 895.98
#2009-05-28| 895.98
#2009-05-29| 895.98
#2009-06-01| 904.13
#2009-06-02| 898.35
#2009-06-03| 893.79
#2009-06-04| 874.07
#2009-06-05| 872.25
#2009-06-08| 846.96
#2009-06-09| 823.06
#2009-06-10| 837.44
#2009-06-11| 847.25
#2009-06-12| 823.67
#2009-06-15| 783.80
#2009-06-16| 782.03
#2009-06-17| 771.33
#2009-06-18| 769.62
#2009-06-19| 777.24
#2009-06-22| 794.17
#2009-06-23| 776.17
#2009-06-24| 797.29
#2009-06-25| 805.71
#2009-06-26| 809.51
#2009-06-29| 794.40
#2009-06-30| 811.63
#2009-07-01| 830.75
#2009-07-02| 839.58
#2009-07-03| .
#2009-07-06| 835.92
#2009-07-07| 852.07
#2009-07-08| 847.14
#2009-07-09| 859.54
#2009-07-10| 862.74
#2009-07-13| 837.26
#2009-07-14| 859.20
#2009-07-15| 864.70
#2009-07-16| 876.20
#2009-07-17| 883.65
#2009-07-20| 896.24
#2009-07-21| 903.54
#2009-07-22| 901.70
#2009-07-23| 909.71
#2009-07-24| 913.89
#2009-07-27| 924.69
#2009-07-28| 943.77
#2009-07-29| 929.66
#2009-07-30| 917.71
#2009-07-31| 933.98
#2009-08-03| 920.66
#2009-08-04| 899.95
#2009-08-05| 887.10
#2009-08-06| 891.91
#2009-08-07| 891.91
#2009-08-10| 899.67
#2009-08-11| 904.38
#2009-08-12| 905.24
#2009-08-13| 920.89
#2009-08-14| 921.53
#2009-08-17| 902.17
#2009-08-18| 882.76
#2009-08-19| 884.20
#2009-08-20| 885.88
#2009-08-21| 875.38
#2009-08-24| 896.48
#2009-08-25| 896.32
#2009-08-26| 887.34
#2009-08-27| 885.26
#2009-08-28| 902.04
#2009-08-31| 903.88
#2009-09-01| 935.99
#2009-09-02| 928.39
#2009-09-03| 940.77
#2009-09-04| 952.22
#2009-09-07| .
#2009-09-08| 974.35
#2009-09-09| 961.21
#2009-09-10| 971.65
#2009-09-11| 966.03
#2009-09-14| 954.67
#2009-09-15| 969.41
#2009-09-16| 981.28
#2009-09-17| 983.57
#2009-09-18| 990.95
#2009-09-21| 989.09
#2009-09-22| 988.79
#2009-09-23| 980.12
#2009-09-24| 969.85
#2009-09-25| 968.36
#2009-09-28| 951.74
#2009-09-29| 981.96
#2009-09-30|1002.36
#2009-10-01|1004.71
#2009-10-02| 977.76
#2009-10-05| 980.45
#2009-10-06| 995.23
#2009-10-07| 996.27
#2009-10-08| 974.23
#2009-10-09| 977.78
#2009-10-12| 981.66
#2009-10-13| 986.20
#2009-10-14|1007.08
#2009-10-15|1011.31
#2009-10-16|1005.23
#2009-10-19|1006.75
#2009-10-20|1013.39
#2009-10-21|1003.02
#2009-10-22| 986.99
#2009-10-23| 986.61
#2009-10-26| 983.80
#2009-10-27| 982.66
#2009-10-28| 966.22
#2009-10-29| 948.16
#2009-10-30| 950.79
#2009-11-02| 951.84
#2009-11-03| 948.65
#2009-11-04| 963.58
#2009-11-05| 958.19
#2009-11-06| 963.87
#2009-11-09| 970.95
#2009-11-10| 984.70
#2009-11-11|1003.98
#2009-11-12|1003.07
#2009-11-13|1007.82
#2009-11-16|1022.31
#2009-11-17|1018.93
#2009-11-18|1023.24
#2009-11-19|1022.93
#2009-11-20|1009.51
#2009-11-23|1013.34
#2009-11-24|1012.62
#2009-11-25|1020.48
#2009-11-26| .
#2009-11-27| 983.93
#2009-11-30|1001.99
#2009-12-01|1006.30
#2009-12-02|1010.73
#2009-12-03|1012.11
#2009-12-04|1005.42
#2009-12-07|1026.09
#2009-12-08|1026.09
#2009-12-09|1024.18
#2009-12-10|1010.33
#2009-12-11|1030.56
#2009-12-14|1025.14
#2009-12-15|1021.49
#2009-12-16|1013.35
#2009-12-17|1015.07
#2009-12-18|1015.77
#2009-12-21|1024.89
#2009-12-22|1035.93
#2009-12-23|1044.25
#2009-12-24|1054.35
#2009-12-25| .
#2009-12-28|1062.13
#2009-12-29|1062.43
#2009-12-30|1077.70
#2009-12-31|1093.44
#2010-01-01| .
#2010-01-04|1106.17
#2010-01-05|1098.59
#2010-01-06|1114.20
#2010-01-07|1101.80
#2010-01-08|1103.54
#2010-01-11|1114.76
#2010-01-12|1112.26
#2010-01-13|1096.77
#2010-01-14|1119.17
#2010-01-15|1129.34
#2010-01-18| .
#2010-01-19|1109.97
#2010-01-20|1107.88
#2010-01-21|1088.47
#2010-01-22|1058.64
#2010-01-25|1053.12
#2010-01-26|1019.06
#2010-01-27|1012.51
#2010-01-28|1033.05
#2010-01-29|1026.19
#2010-02-01|1002.68
#2010-02-02| 990.69
#2010-02-03|1015.48
#2010-02-04|1011.59
#2010-02-05| 966.46
#2010-02-08| 961.80
#2010-02-09| 986.05
#2010-02-10| 996.00
#2010-02-11| 996.76
#2010-02-12| 996.03
#2010-02-15| .
#2010-02-16| 996.03
#2010-02-17| 996.03
#2010-02-18| 996.03
#2010-02-19| 996.03
#2010-02-22|1009.20
#2010-02-23|1012.58
#2010-02-24| 996.93
#2010-02-25| 980.28
#2010-02-26| 980.80
#2010-03-01|1002.83
#2010-03-02|1004.15
#2010-03-03|1004.89
#2010-03-04| 996.01
#2010-03-05|1011.84
#2010-03-08|1034.70
#2010-03-09|1037.56
#2010-03-10|1039.85
#2010-03-11|1037.70
#2010-03-12|1034.52
#2010-03-15|1016.09
#2010-03-16|1021.45
#2010-03-17|1047.05
#2010-03-18|1049.22
#2010-03-19|1048.89
#2010-03-22|1035.09
#2010-03-23|1030.21
#2010-03-24|1035.04
#2010-03-25|1042.56
#2010-03-26|1053.23
#2010-03-29|1058.53
#2010-03-30|1059.16
#2010-03-31|1055.43
#2010-04-01|1066.92
#2010-04-02| .
#2010-04-05|1070.05
#2010-04-06|1084.14
#2010-04-07|1089.63
#2010-04-08|1072.53
#2010-04-09|1077.36
#2010-04-12|1081.57
#2010-04-13|1068.05
#2010-04-14|1083.74
#2010-04-15|1095.86
#2010-04-16|1083.47
#2010-04-19|1052.75
#2010-04-20|1062.49
#2010-04-21|1082.45
#2010-04-22|1079.41
#2010-04-23|1087.42
#2010-04-26|1110.67
#2010-04-27|1106.83
#2010-04-28|1086.84
#2010-04-29|1077.23
#2010-04-30|1072.56
#2010-05-03|1065.12
#2010-05-04|1062.30
#2010-05-05|1025.14
#2010-05-06| 997.73
#2010-05-07| 997.30
#2010-05-10|1015.01
#2010-05-11|1005.26
#2010-05-12| 998.99
#2010-05-13|1020.78
#2010-05-14|1018.74
#2010-05-17| 982.63
#2010-05-18| 962.54
#2010-05-19| 954.11
#2010-05-20| 938.64
#2010-05-21| 919.48
#2010-05-24| 933.18
#2010-05-25| 903.52
#2010-05-26| 916.31
#2010-05-27| 930.77
#2010-05-28| 945.42
#2010-05-31| .
#2010-06-01| 944.06
#2010-06-02| 930.32
#2010-06-03| 957.80
#2010-06-04| 954.23
#2010-06-07| 921.71
#2010-06-08| 922.24
#2010-06-09| 910.52
#2010-06-10| 921.50
#2010-06-11| 937.63
#2010-06-14| 948.14
#2010-06-15| 954.03
#2010-06-16| 954.03
#2010-06-17| 959.45
#2010-06-18| 961.52
#2010-06-21| 989.34
#2010-06-22| 981.74
#2010-06-23| 972.18
#2010-06-24| 970.05
#2010-06-25| 955.41
#2010-06-28| 948.32
#2010-06-29| 937.46
#2010-06-30| 925.76
#2010-07-01| 909.43
#2010-07-02| 913.16
#2010-07-05| .
#2010-07-06| 941.83
#2010-07-07| 940.90
#2010-07-08| 958.73
#2010-07-09| 968.39
#2010-07-12| 967.19
#2010-07-13| 957.64
#2010-07-14| 977.33
#2010-07-15| 974.71
#2010-07-16| 968.16
#2010-07-19| 965.02
#2010-07-20| 976.21
#2010-07-21| 974.55
#2010-07-22| 964.87
#2010-07-23| 978.74
#2010-07-26| 982.61
#2010-07-27| 984.87
#2010-07-28| 983.54
#2010-07-29| 984.38
#2010-07-30| 977.43
#2010-08-02| 996.37
#2010-08-03| 999.38
#2010-08-04| 994.44
#2010-08-05| 987.70
#2010-08-06| 988.70
#2010-08-09| 997.24
#2010-08-10| 986.39
#2010-08-11| 977.41
#2010-08-12| 965.75
#2010-08-13| 971.44
#2010-08-16| 974.99
#2010-08-17| 971.48
#2010-08-18| 970.30
#2010-08-19| 975.31
#2010-08-20| 970.07
#2010-08-23| 969.74
#2010-08-24| 960.86
#2010-08-25| 937.19
#2010-08-26| 935.30
#2010-08-27| 932.94
#2010-08-30| 932.75
#2010-08-31| 915.37
#2010-09-01| 918.89
#2010-09-02| 925.59
#2010-09-03| 952.32
#2010-09-06| .
#2010-09-07| 961.10
#2010-09-08| 954.47
#2010-09-09| 962.01
#2010-09-10| 970.22
#2010-09-13| 994.15
#2010-09-14|1003.18
#2010-09-15|1003.01
#2010-09-16| 995.28
#2010-09-17|1004.91
#2010-09-20|1005.48
#2010-09-21|1007.57
#2010-09-22|1007.57
#2010-09-23|1006.12
#2010-09-24| 998.52
#2010-09-27|1004.17
#2010-09-28|1006.64
#2010-09-29|1023.15
#2010-09-30|1026.01
#2010-10-01|1032.08
#2010-10-04|1021.99
#2010-10-05|1010.71
#2010-10-06|1028.14
#2010-10-07|1030.89
#2010-10-08|1016.15
#2010-10-11|1017.16
#2010-10-12|1001.30
#2010-10-13|1003.89
#2010-10-14|1019.33
#2010-10-15|1011.73
#2010-10-18| 982.69
#2010-10-19| 986.95
#2010-10-20|1001.23
#2010-10-21|1004.09
#2010-10-22|1009.48
#2010-10-25|1031.67
#2010-10-26|1032.82
#2010-10-27|1024.57
#2010-10-28|1042.63
#2010-10-29|1039.16
#2010-11-01|1055.88
#2010-11-02|1047.15
#2010-11-03|1044.98
#2010-11-04|1059.23
#2010-11-05|1067.88
#2010-11-08|1049.35
#2010-11-09|1056.23
#2010-11-10|1059.54
#2010-11-11|1061.89
#2010-11-12|1046.07
#2010-11-15|1048.72
#2010-11-16|1059.39
#2010-11-17|1045.16
#2010-11-18|1044.83
#2010-11-19|1054.06
#2010-11-22|1072.84
#2010-11-23|1062.84
#2010-11-24|1055.13
#2010-11-25| .
#2010-11-26|1070.69
#2010-11-29|1074.83
#2010-11-30|1068.53
#2010-12-01|1084.28
#2010-12-02|1104.14
#2010-12-03|1122.27
#2010-12-06|1132.65
#2010-12-07|1129.71
#2010-12-08|1128.97
#2010-12-09|1144.64
#2010-12-10|1145.88
#2010-12-13|1150.18
#2010-12-14|1150.76
#2010-12-15|1153.60
#2010-12-16|1157.38
#2010-12-17|1167.10
#2010-12-20|1150.65
#2010-12-21|1156.92
#2010-12-22|1162.97
#2010-12-23|1163.36
#2010-12-24| .
#2010-12-27|1165.90
#2010-12-28|1164.89
#2010-12-29|1158.78
#2010-12-30|1174.91
#2010-12-31|1180.67
#2011-01-03|1182.60
#2011-01-04|1183.16
#2011-01-05|1160.24
#2011-01-06|1162.29
#2011-01-07|1157.52
#2011-01-10|1171.95
#2011-01-11|1187.21
#2011-01-12|1195.12
#2011-01-13|1194.63
#2011-01-14|1192.34
#2011-01-17| .
#2011-01-18|1206.85
#2011-01-19|1223.75
#2011-01-20|1207.15
#2011-01-21|1192.79
#2011-01-24|1197.61
#2011-01-25|1203.57
#2011-01-26|1210.15
#2011-01-27|1221.11
#2011-01-28|1225.74
#2011-01-31|1224.64
#2011-02-01|1224.83
#2011-02-02|1224.83
#2011-02-03|1224.83
#2011-02-04|1224.83
#2011-02-07|1224.83
#2011-02-08|1208.60
#2011-02-09|1193.01
#2011-02-10|1162.31
#2011-02-11|1126.77
#2011-02-14|1138.92
#2011-02-15|1142.90
#2011-02-16|1142.26
#2011-02-17|1140.08
#2011-02-18|1152.66
#2011-02-21| .
#2011-02-22|1122.88
#2011-02-23|1104.46
#2011-02-24|1097.60
#2011-02-25|1118.85
#2011-02-28|1118.85
#2011-03-01|1142.32
#2011-03-02|1131.60
#2011-03-03|1148.65
#2011-03-04|1161.68
#2011-03-07|1145.08
#2011-03-08|1151.86
#2011-03-09|1151.38
#2011-03-10|1127.38
#2011-03-11|1104.63
#2011-03-14|1094.74
#2011-03-15|1046.39
#2011-03-16|1064.37
#2011-03-17|1056.24
#2011-03-18|1076.45
#2011-03-21|1082.59
#2011-03-22|1083.83
#2011-03-23|1084.37
#2011-03-24|1096.83
#2011-03-25|1110.99
#2011-03-28|1095.05
#2011-03-29|1092.95
#2011-03-30|1093.31
#2011-03-31|1109.71
#2011-04-01|1113.03
#2011-04-04|1113.03
#2011-04-05|1113.03
#2011-04-06|1149.10
#2011-04-07|1153.88
#2011-04-08|1151.95
#2011-04-11|1145.22
#2011-04-12|1117.24
#2011-04-13|1128.15
#2011-04-14|1128.53
#2011-04-15|1118.28
#2011-04-18|1106.36
#2011-04-19|1094.26
#2011-04-20|1120.30
#2011-04-21|1134.69
#2011-04-22| .
#2011-04-25|1131.44
#2011-04-26|1137.53
#2011-04-27|1154.27
#2011-04-28|1166.26
#2011-04-29|1163.11
#2011-05-02|1163.11
#2011-05-03|1161.66
#2011-05-04|1161.08
#2011-05-05|1172.72
#2011-05-06|1167.12
#2011-05-09|1176.12
#2011-05-10|1163.47
#2011-05-11|1166.86
#2011-05-12|1172.94
#2011-05-13|1172.56
#2011-05-16|1149.93
#2011-05-17|1145.71
#2011-05-18|1152.06
#2011-05-19|1146.66
#2011-05-20|1144.96
#2011-05-23|1126.45
#2011-05-24|1126.57
#2011-05-25|1120.45
#2011-05-26|1132.80
#2011-05-27|1140.87
#2011-05-30| .
#2011-05-31|1183.69
#2011-06-01|1197.23
#2011-06-02|1177.55
#2011-06-03|1190.28
#2011-06-06|1190.28
#2011-06-07|1195.81
#2011-06-08|1188.14
#2011-06-09|1182.41
#2011-06-10|1149.88
#2011-06-13|1125.75
#2011-06-14|1147.00
#2011-06-15|1140.68
#2011-06-16|1105.31
#2011-06-17|1091.54
#2011-06-20|1079.84
#2011-06-21|1094.89
#2011-06-22|1106.42
#2011-06-23|1097.33
#2011-06-24|1084.95
#2011-06-27|1075.01
#2011-06-28|1075.02
#2011-06-29|1070.17
#2011-06-30|1080.84
#2011-07-01|1090.42
#2011-07-04| .
#2011-07-05|1092.06
#2011-07-06|1095.91
#2011-07-07|1078.96
#2011-07-08|1070.95
#2011-07-11|1051.26
#2011-07-12|1017.26
#2011-07-13|1011.26
#2011-07-14|1014.12
#2011-07-15|1017.04
#2011-07-18| 997.96
#2011-07-19| 999.63
#2011-07-20|1032.84
#2011-07-21|1041.37
#2011-07-22|1048.98
#2011-07-25|1040.45
#2011-07-26|1065.56
#2011-07-27|1068.06
#2011-07-28|1050.74
#2011-07-29|1023.09
#2011-08-01|1031.70
#2011-08-02|1027.43
#2011-08-03|1007.79
#2011-08-04| 985.85
#2011-08-05| 927.02
#2011-08-08| 895.48
#2011-08-09| 877.29
#2011-08-10| 912.91
#2011-08-11| 916.96
#2011-08-12| 904.13
#2011-08-15| 933.79
#2011-08-16| 929.05
#2011-08-17| 916.31
#2011-08-18| 893.97
#2011-08-19| 859.94
#2011-08-22| 862.30
#2011-08-23| 894.49
#2011-08-24| 893.85
#2011-08-25| 888.81
#2011-08-26| 897.46
#2011-08-29| 916.91
#2011-08-30| 922.96
#2011-08-31| 932.28
#2011-09-01| 930.41
#2011-09-02| 923.43
#2011-09-05| .
#2011-09-06| 879.70
#2011-09-07| 911.65
#2011-09-08| 917.24
#2011-09-09| 925.32
#2011-09-12| 925.32
#2011-09-13| 897.29
#2011-09-14| 877.28
#2011-09-15| 903.86
#2011-09-16| 933.49
#2011-09-19| 918.88
#2011-09-20| 920.14
#2011-09-21| 929.60
#2011-09-22| 885.80
#2011-09-23| 855.06
#2011-09-26| 826.58
#2011-09-27| 862.41
#2011-09-28| 874.03
#2011-09-29| 872.53
#2011-09-30| 875.99
#2011-10-03| 849.63
#2011-10-04| 851.28
#2011-10-05| 851.79
#2011-10-06| 857.72
#2011-10-07| 860.28
#2011-10-10| 860.28
#2011-10-11| 889.97
#2011-10-12| 892.21
#2011-10-13| 900.78
#2011-10-14| 896.60
#2011-10-17| 912.27
#2011-10-18| 897.04
#2011-10-19| 896.28
#2011-10-20| 877.55
#2011-10-21| 877.44
#2011-10-24| 903.36
#2011-10-25| 903.53
#2011-10-26| 907.04
#2011-10-27| 906.45
#2011-10-28| 917.92
#2011-10-31| 912.64
#2011-11-01| 909.15
#2011-11-02| 912.81
#2011-11-03| 893.79
#2011-11-04| 920.18
#2011-11-07| 923.21
#2011-11-08| 918.91
#2011-11-09| 915.94
#2011-11-10| 883.40
#2011-11-11| 894.41
#2011-11-14| 922.36
#2011-11-15| 918.85
#2011-11-16| 907.75
#2011-11-17| 913.91
#2011-11-18| 891.09
#2011-11-21| 868.20
#2011-11-22| 856.84
#2011-11-23| 831.15
#2011-11-24| .
#2011-11-25| 810.84
#2011-11-28| 830.18
#2011-11-29| 841.65
#2011-11-30| 843.27
#2011-12-01| 878.81
#2011-12-02| 870.55
#2011-12-05| 862.91
#2011-12-06| 846.42
#2011-12-07| 852.72
#2011-12-08| 844.78
#2011-12-09| 828.50
#2011-12-12| 836.32
#2011-12-13| 835.16
#2011-12-14| 835.35
#2011-12-15| 812.76
#2011-12-16| 816.22
#2011-12-19| 804.02
#2011-12-20| 813.42
#2011-12-21| 858.20
#2011-12-22| 850.97
#2011-12-23| 865.62
#2011-12-26| .
#2011-12-27| 862.23
#2011-12-28| 860.39
#2011-12-29| 863.81
#2011-12-30| 862.53
#2012-01-02| .
#2012-01-03| 862.34
#2012-01-04| 869.43
#2012-01-05| 877.29
#2012-01-06| 874.82
#2012-01-09| 870.65
#2012-01-10| 884.44
#2012-01-11| 890.54
#2012-01-12| 894.27
#2012-01-13| 895.70
#2012-01-16| .
#2012-01-17| 897.42
#2012-01-18| 905.08
#2012-01-19| 906.22
#2012-01-20| 905.25
#2012-01-23| 905.25
#2012-01-24| 905.25
#2012-01-25| 905.25
#2012-01-26| 905.25
#2012-01-27| 905.25
#2012-01-30| 941.31
#2012-01-31| 952.62
#2012-02-01| 951.82
#2012-02-02| 970.02
#2012-02-03| 973.32
#2012-02-06| 968.17
#2012-02-07| 970.95
#2012-02-08| 991.21
#2012-02-09| 999.41
#2012-02-10| 984.65
#2012-02-13| 989.77
#2012-02-14| 992.46
#2012-02-15|1011.70
#2012-02-16| 990.61
#2012-02-17| 998.46
#2012-02-20| .
#2012-02-21|1002.47
#2012-02-22|1015.02
#2012-02-23|1002.42
#2012-02-24|1007.46
#2012-02-27|1007.46
#2012-02-28|1007.46
#2012-02-29|1036.52
#2012-03-01|1030.38
#2012-03-02|1033.41
#2012-03-05|1013.10
#2012-03-06|1006.62
#2012-03-07|1003.03
#2012-03-08|1011.91
#2012-03-09|1021.02
#2012-03-12|1008.62
#2012-03-13|1022.43
#2012-03-14|1037.22
#2012-03-15|1036.30
#2012-03-16|1022.35
#2012-03-19|1032.80
#2012-03-20|1024.25
#2012-03-21|1031.05
#2012-03-22|1037.70
#2012-03-23|1038.47
#2012-03-26|1023.36
#2012-03-27|1036.24
#2012-03-28|1034.74
#2012-03-29|1006.44
#2012-03-30|1018.37
#2012-04-02|1014.33
#2012-04-03|1000.51
#2012-04-04|1000.51
#2012-04-05| 986.32
#2012-04-06| .
#2012-04-09| 981.83
#2012-04-10| 981.24
#2012-04-11| 984.23
#2012-04-12| 985.83
#2012-04-13|1009.33
#2012-04-16|1003.39
#2012-04-17| 980.83
#2012-04-18| 988.07
#2012-04-19| 991.65
#2012-04-20| 973.98
#2012-04-23| 972.39
#2012-04-24| 971.95
#2012-04-25| 980.10
#2012-04-26| 974.32
#2012-04-27| 977.15
#2012-04-30| 991.89
#2012-05-01| 991.89
#2012-05-02|1027.22
#2012-05-03|1023.63
#2012-05-04|1024.13
#2012-05-07| 998.00
#2012-05-08| 996.16
#2012-05-09| 987.15
#2012-05-10| 987.90
#2012-05-11| 979.69
#2012-05-14| 973.69
#2012-05-15| 978.41
#2012-05-16| 946.06
#2012-05-17| 968.08
#2012-05-18| 927.89
#2012-05-21| 936.17
#2012-05-22| 946.28
#2012-05-23| 916.56
#2012-05-24| 917.93
#2012-05-25| 907.91
#2012-05-28| .
#2012-05-29| 946.53
#2012-05-30| 936.84
#2012-05-31| 946.90
#2012-06-01| 904.65
#2012-06-04| 863.63
#2012-06-05| 883.00
#2012-06-06| 890.22
#2012-06-07| 896.44
#2012-06-08| 877.21
#2012-06-11| 897.99
#2012-06-12| 887.55
#2012-06-13| 891.95
#2012-06-14| 889.65
#2012-06-15| 892.14
#2012-06-18| 918.69
#2012-06-19| 917.08
#2012-06-20| 925.90
#2012-06-21| 915.27
#2012-06-22| 906.55
#2012-06-25| 901.21
#2012-06-26| 891.25
#2012-06-27| 897.28
#2012-06-28| 895.99
#2012-06-29| 912.42
#2012-07-02| 923.94
#2012-07-03| 936.11
#2012-07-04| .
#2012-07-05| 916.74
#2012-07-06| 909.85
#2012-07-09| 894.63
#2012-07-10| 881.57
#2012-07-11| 878.74
#2012-07-12| 857.35
#2012-07-13| 850.27
#2012-07-16| 843.21
#2012-07-17| 845.48
#2012-07-18| 835.52
#2012-07-19| 856.54
#2012-07-20| 854.17
#2012-07-23| 828.86
#2012-07-24| 825.64
#2012-07-25| 818.36
#2012-07-26| 825.69
#2012-07-27| 851.24
#2012-07-30| 853.97
#2012-07-31| 872.38
#2012-08-01| 870.01
#2012-08-02| 870.01
#2012-08-03| 861.26
#2012-08-06| 867.07
#2012-08-07| 868.32
#2012-08-08| 868.65
#2012-08-09| 886.95
#2012-08-10| 885.77
#2012-08-13| 889.77
#2012-08-14| 896.10
#2012-08-15| 891.35
#2012-08-16| 896.42
#2012-08-17| 892.58
#2012-08-20| 889.73
#2012-08-21| 901.87
#2012-08-22| 897.01
#2012-08-23| 901.29
#2012-08-24| 896.56
#2012-08-27| 899.87
#2012-08-28| 889.04
#2012-08-29| 895.66
#2012-08-30| 896.77
#2012-08-31| 903.04
#2012-09-03| .
#2012-09-04| 915.51
#2012-09-05| 900.92
#2012-09-06| 892.98
#2012-09-07| 915.74
#2012-09-10| 924.65
#2012-09-11| 929.32
#2012-09-12| 939.00
#2012-09-13| 938.89
#2012-09-14| 964.11
#2012-09-17| 965.83
#2012-09-18| 961.46
#2012-09-19| 966.65
#2012-09-20| 954.25
#2012-09-21| 964.20
#2012-09-24| 967.13
#2012-09-25| 964.40
#2012-09-26| 955.41
#2012-09-27| 962.45
#2012-09-28| 970.87
#2012-10-01| 965.57
#2012-10-02| 974.27
#2012-10-03| 973.30
#2012-10-04| 970.21
#2012-10-05| 973.27
#2012-10-08| 960.77
#2012-10-09| 943.05
#2012-10-10| 943.05
#2012-10-11| 925.73
#2012-10-12| 929.15
#2012-10-15| 926.17
#2012-10-16| 939.02
#2012-10-17| 943.49
#2012-10-18| 942.59
#2012-10-19| 933.96
#2012-10-22| 930.84
#2012-10-23| 925.96
#2012-10-24| 923.05
#2012-10-25| 914.23
#2012-10-26| 908.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 916.11
#2012-11-01| 920.39
#2012-11-02| 921.97
#2012-11-05| 920.82
#2012-11-06| 922.91
#2012-11-07| 932.19
#2012-11-08| 929.66
#2012-11-09| 944.14
#2012-11-12| 946.73
#2012-11-13| 929.31
#2012-11-14| 931.28
#2012-11-15| 928.27
#2012-11-16| 923.00
#2012-11-19| 921.16
#2012-11-20| 922.65
#2012-11-21| 919.31
#2012-11-22| .
#2012-11-23| 959.04
#2012-11-26| 968.20
#2012-11-27| 971.61
#2012-11-28| 970.88
#2012-11-29| 978.64
#2012-11-30|1000.00
#2012-12-03|1000.02
#2012-12-04| 999.44
#2012-12-05|1003.80
#2012-12-06| 994.49
#2012-12-07|1002.65
#2012-12-10| 992.23
#2012-12-11| 996.18
#2012-12-12|1007.92
#2012-12-13|1021.03
#2012-12-14|1016.04
#2012-12-17|1003.96
#2012-12-18|1002.90
#2012-12-19|1003.81
#2012-12-20| 995.91
#2012-12-21| 982.42
#2012-12-24| 983.32
#2012-12-25| 997.27
#2012-12-26| 993.44
#2012-12-27| 996.84
#2012-12-28|1005.75
#2012-12-31|1005.75
#2013-01-01|1005.75
#2013-01-02|1026.00
#2013-01-03|1036.80
#2013-01-04|1028.40
#2013-01-07|1016.56
#2013-01-08|1009.85
#2013-01-09|1011.96
#2013-01-10|1022.27
#2013-01-11|1022.73
#2013-01-14|1031.40
#2013-01-15|1020.53
#2013-01-16|1009.63
#2013-01-17|1002.83
#2013-01-18|1021.08
#2013-01-21|1018.78
#2013-01-22|1021.95
#2013-01-23|1019.59
#2013-01-24|1014.37
#2013-01-25|1007.44
#2013-01-28|1001.03
#2013-01-29|1014.77
#2013-01-30|1019.37
#2013-01-31|1017.38
#2013-02-01|1015.23
#2013-02-04|1024.63
#2013-02-05|1019.55
#2013-02-06|1029.75
#2013-02-07|1027.61
#2013-02-08|1023.60
#2013-02-11|1023.60
#2013-02-12|1023.60
#2013-02-13|1023.60
#2013-02-14|1023.60
#2013-02-15|1023.60
#2013-02-18|1038.17
#2013-02-19|1042.84
#2013-02-20|1055.91
#2013-02-21|1042.34
#2013-02-22|1035.46
#2013-02-25|1035.29
#2013-02-26|1021.91
#2013-02-27|1031.51
#2013-02-28|1031.51
#2013-03-01|1041.35
#2013-03-04|1025.21
#2013-03-05|1041.40
#2013-03-06|1040.57
#2013-03-07|1035.33
#2013-03-08|1038.32
#2013-03-11|1033.82
#2013-03-12|1034.48
#2013-03-13|1039.71
#2013-03-14|1033.48
#2013-03-15|1024.69
#2013-03-18|1006.21
#2013-03-19|1010.01
#2013-03-20|1000.27
#2013-03-21| 998.02
#2013-03-22| 992.77
#2013-03-25|1006.84
#2013-03-26|1008.30
#2013-03-27|1016.98
#2013-03-28|1010.24
#2013-03-29|1016.59
#2013-04-01|1015.70
#2013-04-02|1017.03
#2013-04-03|1021.50
#2013-04-04|1021.50
#2013-04-05|1021.50
#2013-04-08| 992.54
#2013-04-09| 985.86
#2013-04-10| 992.74
#2013-04-11|1015.81
#2013-04-12|1005.38
#2013-04-15| 993.90
#2013-04-16|1005.88
#2013-04-17|1008.93
#2013-04-18|1009.60
#2013-04-19|1051.79
#2013-04-22|1063.98
#2013-04-23|1054.27
#2013-04-24|1061.33
#2013-04-25|1069.80
#2013-04-26|1072.89
#2013-04-29|1081.06
#2013-04-30|1096.42
#2013-05-01|1096.42
#2013-05-02|1099.57
#2013-05-03|1098.23
#2013-05-06|1109.50
#2013-05-07|1110.16
#2013-05-08|1128.47
#2013-05-09|1129.33
#2013-05-10|1115.82
#2013-05-13|1108.71
#2013-05-14|1114.44
#2013-05-15|1112.64
#2013-05-16|1113.05
#2013-05-17|1112.13
#2013-05-20|1116.16
#2013-05-21|1117.75
#2013-05-22|1119.29
#2013-05-23|1084.30
#2013-05-24|1087.13
#2013-05-27|1106.62
#2013-05-28|1093.82
#2013-05-29|1103.68
#2013-05-30|1095.29
#2013-05-31|1095.13
#2013-06-03|1084.70
#2013-06-04|1091.94
#2013-06-05|1099.25
#2013-06-06|1078.23
#2013-06-07|1079.17
#2013-06-10|1083.63
#2013-06-11|1073.12
#2013-06-12|1073.12
#2013-06-13|1041.76
#2013-06-14|1048.36
#2013-06-17|1056.68
#2013-06-18|1060.23
#2013-06-19|1055.57
#2013-06-20|1033.71
#2013-06-21|1018.85
#2013-06-24| 996.50
#2013-06-25| 991.30
#2013-06-26|1006.97
#2013-06-27|1027.71
#2013-06-28|1060.16
#2013-07-01|1055.52
#2013-07-02|1057.62
#2013-07-03|1034.80
#2013-07-04|1029.41
#2013-07-05|1046.55
#2013-07-08|1017.64
#2013-07-09|1025.43
#2013-07-10|1025.19
#2013-07-11|1053.00
#2013-07-12|1056.85
#2013-07-15|1054.91
#2013-07-16|1050.27
#2013-07-17|1047.82
#2013-07-18|1017.57
#2013-07-19| 975.80
#2013-07-22| 977.03
#2013-07-23|1002.38
#2013-07-24|1009.79
#2013-07-25|1010.04
#2013-07-26|1012.19
#2013-07-29| 993.94
#2013-07-30|1006.53
#2013-07-31|1000.62
#2013-08-01| 987.99
#2013-08-02| 984.52
#2013-08-05| 990.12
#2013-08-06| 976.59
#2013-08-07| 959.60
#2013-08-08| 953.92
#2013-08-09| 951.53
#2013-08-12| 952.84
#2013-08-13| 969.34
#2013-08-14| 966.10
#2013-08-15| 960.54
#2013-08-16| 965.40
#2013-08-19| 962.26
#2013-08-20| 953.64
#2013-08-21| 953.64
#2013-08-22| 952.90
#2013-08-23| 969.45
#2013-08-26| 971.24
#2013-08-27| 962.11
#2013-08-28| 965.58
#2013-08-29| 977.41
#2013-08-30| 995.00
#2013-09-02|1005.98
#2013-09-03|1009.89
#2013-09-04|1002.41
#2013-09-05|1016.77
#2013-09-06|1019.17
#2013-09-09|1024.80
#2013-09-10|1035.10
#2013-09-11|1033.39
#2013-09-12|1029.38
#2013-09-13|1020.74
#2013-09-16|1041.49
#2013-09-17|1039.16
#2013-09-18|1026.25
#2013-09-19|1026.25
#2013-09-20|1026.25
#2013-09-23|1043.95
#2013-09-24|1044.91
#2013-09-25|1034.66
#2013-09-26|1022.07
#2013-09-27|1030.67
#2013-09-30|1018.34
#2013-10-01|1024.40
#2013-10-02|1030.86
#2013-10-03|1053.91
#2013-10-04|1049.47
#2013-10-07|1036.40
#2013-10-08|1048.77
#2013-10-09|1042.85
#2013-10-10|1042.85
#2013-10-11|1047.41
#2013-10-14|1030.66
#2013-10-15|1051.27
#2013-10-16|1039.41
#2013-10-17|1049.84
#2013-10-18|1070.54
#2013-10-21|1068.32
#2013-10-22|1076.12
#2013-10-23|1072.19
#2013-10-24|1070.85
#2013-10-25|1054.50
#2013-10-28|1065.72
#2013-10-29|1066.33
#2013-10-30|1073.83
#2013-10-31|1068.76
#2013-11-01|1063.32
#2013-11-04|1066.95
#2013-11-05|1052.13
#2013-11-06|1053.14
#2013-11-07|1053.49
#2013-11-08|1044.52
#2013-11-11|1027.78
#2013-11-12|1026.01
#2013-11-13|1012.42
#2013-11-14|1017.60
#2013-11-15|1021.65
#2013-11-18|1022.97
#2013-11-19|1036.49
#2013-11-20|1021.07
#2013-11-21|1004.01
#2013-11-22|1002.55
#2013-11-25|1010.41
#2013-11-26|1027.11
#2013-11-27|1035.38
#2013-11-28|1042.62
#2013-11-29|1045.95
#2013-12-02|1043.96
#2013-12-03|1042.68
#2013-12-04|1044.85
#2013-12-05|1038.36
#2013-12-06|1037.16
#2013-12-09|1048.42
#2013-12-10|1044.61
#2013-12-11|1043.26
#2013-12-12|1028.71
#2013-12-13|1026.30
#2013-12-16|1021.51
#2013-12-17|1032.18
#2013-12-18|1017.47
#2013-12-19|1024.18
#2013-12-20|1018.99
#2013-12-23|1027.31
#2013-12-24|1021.82
#2013-12-25|1024.83
#2013-12-26|1030.19
#2013-12-27|1038.02
#2013-12-30|1053.39
#2013-12-31|1056.04
#2014-01-01|1056.04
#2014-01-02|1051.47
#2014-01-03|1039.20
#2014-01-06|1036.45
#2014-01-07|1034.32
#2014-01-08|1049.65
#2014-01-09|1036.11
#2014-01-10|1042.80
#2014-01-13|1051.57
#2014-01-14|1054.24
#2014-01-15|1066.67
#2014-01-16|1070.92
#2014-01-17|1070.34
#2014-01-20|1072.96
#2014-01-21|1060.13
#2014-01-22|1066.49
#2014-01-23|1064.44
#2014-01-24|1066.80
#2014-01-27|1036.48
#2014-01-28|1038.46
#2014-01-29|1039.97
#2014-01-30|1039.97
#2014-01-31|1039.97
#2014-02-03|1039.97
#2014-02-04|1039.97
#2014-02-05|1010.77
#2014-02-06|1024.51
#2014-02-07|1041.27
#2014-02-10|1036.54
#2014-02-11|1044.28
#2014-02-12|1055.40
#2014-02-13|1051.13
#2014-02-14|1062.32
#2014-02-17|1068.70
#2014-02-18|1068.88
#2014-02-19|1071.50
#2014-02-20|1063.91
#2014-02-21|1071.95
#2014-02-24|1067.44
#2014-02-25|1074.89
#2014-02-26|1078.63
#2014-02-27|1081.29
#2014-02-28|1081.29
#2014-03-03|1080.20
#2014-03-04|1071.44
#2014-03-05|1088.64
#2014-03-06|1109.73
#2014-03-07|1116.55
#2014-03-10|1104.29
#2014-03-11|1115.91
#2014-03-12|1107.38
#2014-03-13|1125.92
#2014-03-14|1118.40
#2014-03-17|1116.10
#2014-03-18|1116.44
#2014-03-19|1105.95
#2014-03-20|1085.02
#2014-03-21|1085.60
#2014-03-24|1088.00
#2014-03-25|1100.58
#2014-03-26|1115.05
#2014-03-27|1117.98
#2014-03-28|1122.30
#2014-03-31|1133.98
#2014-04-01|1147.26
#2014-04-02|1158.37
#2014-04-03|1148.78
#2014-04-04|1148.78
#2014-04-07|1149.15
#2014-04-08|1154.91
#2014-04-09|1164.21
#2014-04-10|1170.66
#2014-04-11|1164.08
#2014-04-14|1153.15
#2014-04-15|1165.48
#2014-04-16|1162.05
#2014-04-17|1162.23
#2014-04-18|1172.88
#2014-04-21|1169.65
#2014-04-22|1172.52
#2014-04-23|1170.44
#2014-04-24|1170.16
#2014-04-25|1145.36
#2014-04-28|1155.06
#2014-04-29|1167.74
#2014-04-30|1152.68
#2014-05-01|1152.68
#2014-05-02|1168.16
#2014-05-05|1171.91
#2014-05-06|1178.92
#2014-05-07|1182.24
#2014-05-08|1185.87
#2014-05-09|1179.10
#2014-05-12|1164.44
#2014-05-13|1170.72
#2014-05-14|1187.15
#2014-05-15|1187.07
#2014-05-16|1187.60
#2014-05-19|1183.55
#2014-05-20|1185.44
#2014-05-21|1179.54
#2014-05-22|1198.64
#2014-05-23|1202.39
#2014-05-26|1207.92
#2014-05-27|1214.81
#2014-05-28|1226.44
#2014-05-29|1219.71
#2014-05-30|1211.36
#2014-06-02|1211.36
#2014-06-03|1222.59
#2014-06-04|1228.74
#2014-06-05|1235.51
#2014-06-06|1231.96
#2014-06-09|1236.06
#2014-06-10|1246.91
#2014-06-11|1250.24
#2014-06-12|1240.74
#2014-06-13|1238.06
#2014-06-16|1241.85
#2014-06-17|1251.13
#2014-06-18|1254.18
#2014-06-19|1263.08
#2014-06-20|1248.53
#2014-06-23|1235.25
#2014-06-24|1236.80
#2014-06-25|1238.24
#2014-06-26|1254.59
#2014-06-27|1253.29
#2014-06-30|1272.27
#2014-07-01|1284.76
#2014-07-02|1311.53
#2014-07-03|1332.13
#2014-07-04|1335.65
#2014-07-07|1341.47
#2014-07-08|1333.31
#2014-07-09|1321.67
#2014-07-10|1325.70
#2014-07-11|1315.46
#2014-07-14|1306.49
#2014-07-15|1306.86
#2014-07-16|1291.41
#2014-07-17|1260.66
#2014-07-18|1259.30
#2014-07-21|1261.71
#2014-07-22|1276.72
#2014-07-23|1276.72
#2014-07-24|1279.11
#2014-07-25|1258.12
#2014-07-28|1249.30
#2014-07-29|1246.48
#2014-07-30|1254.76
#2014-07-31|1219.92
#2014-08-01|1219.22
#2014-08-04|1243.34
#2014-08-05|1214.23
#2014-08-06|1217.40
#2014-08-07|1212.22
#2014-08-08|1203.16
#2014-08-11|1213.65
#2014-08-12|1214.45
#2014-08-13|1224.14
#2014-08-14|1230.99
#2014-08-15|1230.93
#2014-08-18|1224.08
#2014-08-19|1235.81
#2014-08-20|1243.10
#2014-08-21|1232.56
#2014-08-22|1246.60
#2014-08-25|1244.84
#2014-08-26|1243.01
#2014-08-27|1257.75
#2014-08-28|1255.68
#2014-08-29|1252.64
#2014-09-01|1280.87
#2014-09-02|1258.75
#2014-09-03|1266.18
#2014-09-04|1262.18
#2014-09-05|1253.44
#2014-09-08|1253.44
#2014-09-09|1256.91
#2014-09-10|1244.12
#2014-09-11|1240.54
#2014-09-12|1221.15
#2014-09-15|1217.02
#2014-09-16|1198.95
#2014-09-17|1214.78
#2014-09-18|1215.31
#2014-09-19|1216.15
#2014-09-22|1192.54
#2014-09-23|1184.96
#2014-09-24|1181.88
#2014-09-25|1169.41
#2014-09-26|1166.86
#2014-09-29|1152.04
#2014-09-30|1154.88
#2014-10-01|1162.85
#2014-10-02|1163.64
#2014-10-03|1188.98
#2014-10-06|1194.03
#2014-10-07|1182.93
#2014-10-08|1163.20
#2014-10-09|1166.32
#2014-10-10|1166.32
#2014-10-13|1118.28
#2014-10-14|1131.84
#2014-10-15|1130.02
#2014-10-16|1129.57
#2014-10-17|1130.26
#2014-10-20|1148.98
#2014-10-21|1145.23
#2014-10-22|1170.15
#2014-10-23|1161.94
#2014-10-24|1147.45
#2014-10-27|1155.84
#2014-10-28|1167.78
#2014-10-29|1187.16
#2014-10-30|1182.20
#2014-10-31|1196.64
#2014-11-03|1200.72
#2014-11-04|1203.44
#2014-11-05|1197.32
#2014-11-06|1183.94
#2014-11-07|1185.99
#2014-11-10|1214.14
#2014-11-11|1210.38
#2014-11-12|1195.45
#2014-11-13|1205.94
#2014-11-14|1211.97
#2014-11-17|1193.62
#2014-11-18|1178.31
#2014-11-19|1201.05
#2014-11-20|1217.16
#2014-11-21|1219.58
#2014-11-24|1220.20
#2014-11-25|1225.50
#2014-11-26|1225.88
#2014-11-27|1235.94
#2014-11-28|1238.78
#2014-12-01|1227.44
#2014-12-02|1211.70
#2014-12-03|1227.43
#2014-12-04|1236.32
#2014-12-05|1227.90
#2014-12-08|1219.20
#2014-12-09|1215.66
#2014-12-10|1198.09
#2014-12-11|1195.21
#2014-12-12|1197.96
#2014-12-15|1200.10
#2014-12-16|1185.06
#2014-12-17|1167.36
#2014-12-18|1173.21
#2014-12-19|1202.70
#2014-12-22|1212.09
#2014-12-23|1201.80
#2014-12-24|1209.60
#2014-12-25|1205.34
#2014-12-26|1217.14
#2014-12-29|1231.46
#2014-12-30|1226.04
#2014-12-31|1236.35
#2015-01-01|1236.35
#2015-01-02|1236.35
#2015-01-05|1221.27
#2015-01-06|1185.98
#2015-01-07|1195.19
#2015-01-08|1222.50
#2015-01-09|1208.27
#2015-01-12|1203.23
#2015-01-13|1204.98
#2015-01-14|1196.24
#2015-01-15|1201.35
#2015-01-16|1218.61
#2015-01-19|1236.56
#2015-01-20|1234.29
#2015-01-21|1249.69
#2015-01-22|1255.15
#2015-01-23|1284.38
#2015-01-26|1289.66
#2015-01-27|1298.79
#2015-01-28|1300.70
#2015-01-29|1276.56
#2015-01-30|1253.38
#2015-02-02|1254.94
#2015-02-03|1270.64
#2015-02-04|1286.45
#2015-02-05|1279.10
#2015-02-06|1267.05
#2015-02-09|1258.04
#2015-02-10|1249.95
#2015-02-11|1275.61
#2015-02-12|1279.64
#2015-02-13|1288.94
#2015-02-16|1286.42
#2015-02-17|1283.18
#2015-02-18|1283.18
#2015-02-19|1283.18
#2015-02-20|1283.18
#2015-02-23|1283.18
#2015-02-24|1294.71
#2015-02-25|1319.52
#2015-02-26|1304.06
#2015-02-27|1304.06
#2015-03-02|1300.73
#2015-03-03|1306.29
#2015-03-04|1306.03
#2015-03-05|1298.84
#2015-03-06|1299.69
#2015-03-09|1278.11
#2015-03-10|1272.44
#2015-03-11|1268.08
#2015-03-12|1284.52
#2015-03-13|1281.80
#2015-03-16|1262.60
#2015-03-17|1275.32
#2015-03-18|1300.01
#2015-03-19|1314.24
#2015-03-20|1309.75
#2015-03-23|1311.53
#2015-03-24|1305.68
#2015-03-25|1297.47
#2015-03-26|1270.57
#2015-03-27|1242.69
#2015-03-30|1242.65
#2015-03-31|1259.60
#2015-04-01|1245.06
#2015-04-02|1263.56
#2015-04-03|1276.89
#2015-04-06|1263.56
#2015-04-07|1271.08
#2015-04-08|1250.49
#2015-04-09|1248.75
#2015-04-10|1261.87
#2015-04-13|1263.30
#2015-04-14|1251.79
#2015-04-15|1235.14
#2015-04-16|1263.56
#2015-04-17|1241.36
#2015-04-20|1241.44
#2015-04-21|1232.67
#2015-04-22|1247.65
#2015-04-23|1271.36
#2015-04-24|1312.58
#2015-04-27|1321.02
#2015-04-28|1314.60
#2015-04-29|1294.08
#2015-04-30|1281.39
#2015-05-01|1281.39
#2015-05-04|1276.96
#2015-05-05|1270.99
#2015-05-06|1275.84
#2015-05-07|1263.76
#2015-05-08|1260.98
#2015-05-11|1259.08
#2015-05-12|1251.52
#2015-05-13|1268.67
#2015-05-14|1259.82
#2015-05-15|1265.39
#2015-05-18|1266.21
#2015-05-19|1274.63
#2015-05-20|1273.28
#2015-05-21|1268.16
#2015-05-22|1275.40
#2015-05-25|1279.04
#2015-05-26|1272.92
#2015-05-27|1271.58
#2015-05-28|1286.16
#2015-05-29|1278.20
#2015-06-01|1263.49
#2015-06-02|1253.14
#2015-06-03|1248.80
#2015-06-04|1224.27
#2015-06-05|1216.63
#2015-06-08|1199.71
#2015-06-09|1178.79
#2015-06-10|1194.33
#2015-06-11|1204.95
#2015-06-12|1211.75
#2015-06-15|1203.62
#2015-06-16|1196.65
#2015-06-17|1204.64
#2015-06-18|1208.94
#2015-06-19|1208.94
#2015-06-22|1222.90
#2015-06-23|1227.27
#2015-06-24|1221.38
#2015-06-25|1235.27
#2015-06-26|1231.55
#2015-06-29|1185.11
#2015-06-30|1201.82
#2015-07-01|1207.51
#2015-07-02|1205.95
#2015-07-03|1209.52
#2015-07-06|1191.77
#2015-07-07|1188.06
#2015-07-08|1148.57
#2015-07-09|1139.73
#2015-07-10|1139.73
#2015-07-13|1154.79
#2015-07-14|1149.10
#2015-07-15|1145.77
#2015-07-16|1134.01
#2015-07-17|1141.39
#2015-07-20|1126.81
#2015-07-21|1132.82
#2015-07-22|1117.19
#2015-07-23|1089.40
#2015-07-24|1083.29
#2015-07-27|1049.35
#2015-07-28|1057.65
#2015-07-29|1056.45
#2015-07-30|1073.94
#2015-07-31|1072.07
#2015-08-03|1039.84
#2015-08-04|1034.88
#2015-08-05|1023.52
#2015-08-06|1014.94
#2015-08-07|1010.67
#2015-08-10| 996.90
#2015-08-11| 990.02
#2015-08-12| 970.91
#2015-08-13| 980.19
#2015-08-14| 967.69
#2015-08-17| 947.07
#2015-08-18| 948.13
#2015-08-19| 929.72
#2015-08-20| 933.41
#2015-08-21| 894.13
#2015-08-24| 848.75
#2015-08-25| 904.88
#2015-08-26| 903.87
#2015-08-27| 920.71
#2015-08-28| 945.98
#2015-08-31| 959.77
#2015-09-01| 936.91
#2015-09-02| 942.12
#2015-09-03| 954.89
#2015-09-04| 939.41
#2015-09-07| 929.02
#2015-09-08| 935.34
#2015-09-09| 983.58
#2015-09-10| 968.86
#2015-09-11| 982.68
#2015-09-14| 982.69
#2015-09-15| 971.75
#2015-09-16| 991.21
#2015-09-17|1006.65
#2015-09-18|1011.28
#2015-09-21| 983.70
#2015-09-22| 980.86
#2015-09-23| 944.12
#2015-09-24| 939.93
#2015-09-25| 940.00
#2015-09-28| 940.00
#2015-09-29| 940.00
#2015-09-30| 955.09
#2015-10-01| 980.60
#2015-10-02| 972.91
#2015-10-05| 980.65
#2015-10-06| 984.87
#2015-10-07|1004.69
#2015-10-08|1006.81
#2015-10-09|1006.81
#2015-10-12|1033.03
#2015-10-13|1028.54
#2015-10-14|1023.64
#2015-10-15|1053.13
#2015-10-16|1043.66
#2015-10-19|1044.86
#2015-10-20|1046.80
#2015-10-21|1036.42
#2015-10-22|1034.81
#2015-10-23|1048.51
#2015-10-26|1053.74
#2015-10-27|1046.02
#2015-10-28|1037.25
#2015-10-29|1022.77
#2015-10-30|1024.18
#2015-11-02|1034.00
#2015-11-03|1049.34
#2015-11-04|1084.01
#2015-11-05|1075.87
#2015-11-06|1052.12
#2015-11-09|1048.20
#2015-11-10|1034.50
#2015-11-11|1016.03
#2015-11-12|1019.46
#2015-11-13|1001.57
#2015-11-16| 993.87
#2015-11-17|1015.05
#2015-11-18|1002.40
#2015-11-19|1029.07
#2015-11-20|1032.43
#2015-11-23|1035.13
#2015-11-24|1024.32
#2015-11-25|1029.47
#2015-11-26|1043.84
#2015-11-27|1021.65
#2015-11-30|1013.34
#2015-12-01|1035.67
#2015-12-02|1037.72
#2015-12-03|1037.39
#2015-12-04|1031.41
#2015-12-07|1048.23
#2015-12-08|1034.14
#2015-12-09|1018.42
#2015-12-10|1017.91
#2015-12-11|1005.70
#2015-12-14| 994.63
#2015-12-15|1002.47
#2015-12-16|1027.80
#2015-12-17|1042.60
#2015-12-18|1028.97
#2015-12-21|1035.40
#2015-12-22|1035.58
#2015-12-23|1038.38
#2015-12-24|1038.19
#2015-12-25|1044.89
#2015-12-28|1045.54
#2015-12-29|1034.38
#2015-12-30|1030.00
#2015-12-31|1033.99
#2016-01-01|1033.99
#2016-01-04|1003.65
#2016-01-05| 995.33
#2016-01-06| 972.67
#2016-01-07| 949.79
#2016-01-08| 959.83
#2016-01-11| 945.89
#2016-01-12| 945.19
#2016-01-13| 949.91
#2016-01-14| 937.55
#2016-01-15| 952.78
#2016-01-18| 959.22
#2016-01-19| 965.05
#2016-01-20| 941.86
#2016-01-21| 940.87
#2016-01-22| 964.32
#2016-01-25| 978.95
#2016-01-26| 964.96
#2016-01-27| 976.29
#2016-01-28| 982.06
#2016-01-29|1007.32
#2016-02-01|1010.51
#2016-02-02|1007.89
#2016-02-03|1005.59
#2016-02-04|1011.49
#2016-02-05|1013.87
#2016-02-08|1013.87
#2016-02-09|1013.87
#2016-02-10|1013.87
#2016-02-11|1013.87
#2016-02-12|1013.87
#2016-02-15|1022.11
#2016-02-16|1032.40
#2016-02-17|1034.62
#2016-02-18|1053.08
#2016-02-19|1053.53
#2016-02-22|1056.64
#2016-02-23|1051.02
#2016-02-24|1042.15
#2016-02-25|1057.57
#2016-02-26|1056.85
#2016-02-29|1056.85
#2016-03-01|1072.81
#2016-03-02|1080.08
#2016-03-03|1090.81
#2016-03-04|1088.84
#2016-03-07|1090.61
#2016-03-08|1089.99
#2016-03-09|1088.73
#2016-03-10|1095.37
#2016-03-11|1107.36
#2016-03-14|1120.46
#2016-03-15|1102.33
#2016-03-16|1111.92
#2016-03-17|1129.45
#2016-03-18|1144.27
#2016-03-21|1146.54
#2016-03-22|1134.74
#2016-03-23|1129.61
#2016-03-24|1120.81
#2016-03-25|1117.69
#2016-03-28|1118.00
#2016-03-29|1117.48
#2016-03-30|1144.89
#2016-03-31|1151.79
#2016-04-01|1127.87
#2016-04-04|1127.87
#2016-04-05|1127.87
#2016-04-06|1094.54
#2016-04-07|1096.90
#2016-04-08|1108.25
#2016-04-11|1116.57
#2016-04-12|1109.98
#2016-04-13|1130.75
#2016-04-14|1128.66
#2016-04-15|1124.40
#2016-04-18|1114.28
#2016-04-19|1114.71
#2016-04-20|1096.37
#2016-04-21|1107.43
#2016-04-22|1101.49
#2016-04-25|1104.82
#2016-04-26|1109.22
#2016-04-27|1103.71
#2016-04-28|1086.19
#2016-04-29|1066.19
#2016-05-02|1066.19
#2016-05-03|1047.99
#2016-05-04|1031.54
#2016-05-05|1031.06
#2016-05-06|1026.19
#2016-05-09|1025.56
#2016-05-10|1022.58
#2016-05-11|1019.93
#2016-05-12|1015.34
#2016-05-13| 999.83
#2016-05-16|1003.68
#2016-05-17|1018.36
#2016-05-18|1017.28
#2016-05-19|1010.08
#2016-05-20|1018.73
#2016-05-23|1061.37
#2016-05-24|1047.59
#2016-05-25|1068.88
#2016-05-26|1077.63
#2016-05-27|1091.61
#2016-05-30|1094.19
#2016-05-31|1094.37
#2016-06-01|1107.45
#2016-06-02|1103.76
#2016-06-03|1114.33
#2016-06-06|1126.06
#2016-06-07|1136.37
#2016-06-08|1157.13
#2016-06-09|1157.13
#2016-06-10|1157.13
#2016-06-13|1123.40
#2016-06-14|1129.23
#2016-06-15|1133.59
#2016-06-16|1120.76
#2016-06-17|1132.95
#2016-06-20|1142.21
#2016-06-21|1153.77
#2016-06-22|1157.82
#2016-06-23|1148.55
#2016-06-24|1107.62
#2016-06-27|1094.58
#2016-06-28|1109.20
#2016-06-29|1126.34
#2016-06-30|1150.03
#2016-07-01|1168.24
#2016-07-04|1173.29
#2016-07-05|1160.22
#2016-07-06|1134.46
#2016-07-07|1154.89
#2016-07-08|1154.89
#2016-07-11|1190.54
#2016-07-12|1193.54
#2016-07-13|1189.72
#2016-07-14|1194.11
#2016-07-15|1200.30
#2016-07-18|1202.78
#2016-07-19|1212.12
#2016-07-20|1206.43
#2016-07-21|1219.57
#2016-07-22|1213.79
#2016-07-25|1209.73
#2016-07-26|1219.02
#2016-07-27|1231.70
#2016-07-28|1243.78
#2016-07-29|1226.47
#2016-08-01|1258.72
#2016-08-02|1252.45
#2016-08-03|1232.64
#2016-08-04|1241.73
#2016-08-05|1260.78
#2016-08-08|1267.14
#2016-08-09|1270.61
#2016-08-10|1282.62
#2016-08-11|1261.70
#2016-08-12|1263.70
#2016-08-15|1270.23
#2016-08-16|1261.70
#2016-08-17|1259.88
#2016-08-18|1257.20
#2016-08-19|1239.66
#2016-08-22|1221.69
#2016-08-23|1232.94
#2016-08-24|1226.68
#2016-08-25|1252.69
#2016-08-26|1252.14
#2016-08-29|1241.84
#2016-08-30|1239.97
#2016-08-31|1243.85
#2016-09-01|1230.65
#2016-09-02|1232.39
#2016-09-05|1256.63
#2016-09-06|1275.38
#2016-09-07|1300.43
#2016-09-08|1297.49
#2016-09-09|1272.51
#2016-09-12|1227.76
#2016-09-13|1228.80
#2016-09-14|1220.74
#2016-09-15|1220.74
#2016-09-16|1220.74
#2016-09-19|1279.27
#2016-09-20|1285.74
#2016-09-21|1293.94
#2016-09-22|1300.00
#2016-09-23|1313.67
#2016-09-26|1285.32
#2016-09-27|1285.32
#2016-09-28|1285.32
#2016-09-29|1302.58
#2016-09-30|1286.65
#2016-10-03|1306.43
#2016-10-04|1313.27
#2016-10-05|1307.57
#2016-10-06|1312.64
#2016-10-07|1306.46
#2016-10-10|1306.46
#2016-10-11|1297.44
#2016-10-12|1305.80
#2016-10-13|1292.11
#2016-10-14|1288.11
#2016-10-17|1284.89
#2016-10-18|1290.79
#2016-10-19|1307.81
#2016-10-20|1308.89
#2016-10-21|1299.23
#2016-10-24|1309.87
#2016-10-25|1326.03
#2016-10-26|1320.70
#2016-10-27|1302.24
#2016-10-28|1303.42
#2016-10-31|1302.56
#2016-11-01|1305.28
#2016-11-02|1283.73
#2016-11-03|1275.25
#2016-11-04|1274.61
#2016-11-07|1295.54
#2016-11-08|1295.41
#2016-11-09|1249.49
#2016-11-10|1272.84
#2016-11-11|1227.68
#2016-11-14|1215.00
#2016-11-15|1214.00
#2016-11-16|1219.98
#2016-11-17|1226.64
#2016-11-18|1225.71
#2016-11-21|1228.07
#2016-11-22|1246.40
#2016-11-23|1254.48
#2016-11-24|1239.61
#2016-11-25|1235.25
#2016-11-28|1250.53
#2016-11-29|1240.79
#2016-11-30|1241.54
#2016-12-01|1243.16
#2016-12-02|1218.23
#2016-12-05|1216.53
#2016-12-06|1233.39
#2016-12-07|1235.23
#2016-12-08|1261.98
#2016-12-09|1260.75
#2016-12-12|1253.35
#2016-12-13|1258.59
#2016-12-14|1264.77
#2016-12-15|1260.35
#2016-12-16|1249.55
#2016-12-19|1234.27
#2016-12-20|1231.86
#2016-12-21|1221.37
#2016-12-22|1214.74
#2016-12-23|1205.70
#2016-12-26|1210.53
#2016-12-27|1208.71
#2016-12-28|1218.83
#2016-12-29|1210.15
#2016-12-30|1222.73
#2017-01-02|1222.73
#2017-01-03|1232.18
#2017-01-04|1230.93
#2017-01-05|1250.49
#2017-01-06|1253.56
#2017-01-09|1247.99
#2017-01-10|1256.01
#2017-01-11|1251.39
#2017-01-12|1271.44
#2017-01-13|1266.17
#2017-01-16|1250.93
#2017-01-17|1263.49
#2017-01-18|1266.71
#2017-01-19|1261.98
#2017-01-20|1263.63
#2017-01-23|1289.03
#2017-01-24|1294.50
#2017-01-25|1295.34
#2017-01-26|1294.70
#2017-01-27|1294.70
#2017-01-30|1294.70
#2017-01-31|1294.70
#2017-02-01|1294.70
#2017-02-02|1305.23
#2017-02-03|1308.55
#2017-02-06|1318.17
#2017-02-07|1314.53
#2017-02-08|1304.46
#2017-02-09|1315.10
#2017-02-10|1323.21
#2017-02-13|1333.20
#2017-02-14|1340.29
#2017-02-15|1354.32
#2017-02-16|1348.03
#2017-02-17|1351.52
#2017-02-20|1350.59
#2017-02-21|1352.15
#2017-02-22|1349.73
#2017-02-23|1352.00
#2017-02-24|1356.05
#2017-02-27|1356.05
#2017-02-28|1356.05
#2017-03-01|1338.53
#2017-03-02|1338.24
#2017-03-03|1319.24
#2017-03-06|1319.00
#2017-03-07|1333.27
#2017-03-08|1341.72
#2017-03-09|1320.52
#2017-03-10|1313.71
#2017-03-13|1332.86
#2017-03-14|1335.83
#2017-03-15|1340.97
#2017-03-16|1368.21
#2017-03-17|1380.48
#2017-03-20|1383.09
#2017-03-21|1406.88
#2017-03-22|1395.53
#2017-03-23|1396.40
#2017-03-24|1390.60
#2017-03-27|1404.46
#2017-03-28|1412.80
#2017-03-29|1397.75
#2017-03-30|1394.53
#2017-03-31|1382.26
#2017-04-03|1382.26
#2017-04-04|1382.26
#2017-04-05|1403.55
#2017-04-06|1385.78
#2017-04-07|1381.31
#2017-04-10|1379.39
#2017-04-11|1373.88
#2017-04-12|1376.39
#2017-04-13|1389.80
#2017-04-14|1373.01
#2017-04-17|1364.76
#2017-04-18|1367.57
#2017-04-19|1355.26
#2017-04-20|1354.05
#2017-04-21|1373.59
#2017-04-24|1375.53
#2017-04-25|1401.11
#2017-04-26|1401.04
#2017-04-27|1405.64
#2017-04-28|1410.48
#2017-05-01|1410.48
#2017-05-02|1428.87
#2017-05-03|1432.05
#2017-05-04|1431.12
#2017-05-05|1423.57
#2017-05-08|1438.04
#2017-05-09|1429.98
#2017-05-10|1443.48
#2017-05-11|1453.99
#2017-05-12|1449.87
#2017-05-15|1456.72
#2017-05-16|1452.45
#2017-05-17|1451.43
#2017-05-18|1441.96
#2017-05-19|1442.04
#2017-05-22|1458.07
#2017-05-23|1453.99
#2017-05-24|1460.10
#2017-05-25|1478.23
#2017-05-26|1475.98
#2017-05-29|1475.98
#2017-05-30|1475.98
#2017-05-31|1461.66
#2017-06-01|1479.85
#2017-06-02|1493.71
#2017-06-05|1514.76
#2017-06-06|1512.37
#2017-06-07|1515.37
#2017-06-08|1522.11
#2017-06-09|1515.41
#2017-06-12|1493.15
#2017-06-13|1488.68
#2017-06-14|1479.79
#2017-06-15|1485.64
#2017-06-16|1498.18
#2017-06-19|1512.41
#2017-06-20|1525.57
#2017-06-21|1523.99
#2017-06-22|1535.33
#2017-06-23|1532.21
#2017-06-26|1537.82
#2017-06-27|1524.78
#2017-06-28|1506.19
#2017-06-29|1517.15
#2017-06-30|1506.25
#2017-07-03|1511.30
#2017-07-04|1490.66
#2017-07-05|1502.00
#2017-07-06|1489.77
#2017-07-07|1477.33
#2017-07-10|1478.41
#2017-07-11|1509.48
#2017-07-12|1509.36
#2017-07-13|1532.66
#2017-07-14|1524.14
#2017-07-17|1522.40
#2017-07-18|1529.76
#2017-07-19|1536.44
#2017-07-20|1535.04
#2017-07-21|1529.73
#2017-07-24|1536.14
#2017-07-25|1539.77
#2017-07-26|1532.29
#2017-07-27|1552.93
#2017-07-28|1534.78
#2017-07-31|1542.89
#2017-08-01|1537.52
#2017-08-02|1558.45
#2017-08-03|1542.46
#2017-08-04|1544.81
#2017-08-07|1555.50
#2017-08-08|1560.06
#2017-08-09|1539.69
#2017-08-10|1524.05
#2017-08-11|1514.14
#2017-08-14|1498.49
#2017-08-15|1514.03
#2017-08-16|1505.40
#2017-08-17|1516.53
#2017-08-18|1504.82
#2017-08-21|1502.66
#2017-08-22|1521.08
#2017-08-23|1525.78
#2017-08-24|1537.85
#2017-08-25|1542.45
#2017-08-28|1543.78
#2017-08-29|1539.13
#2017-08-30|1552.06
#2017-08-31|1548.97
#2017-09-01|1554.79
#2017-09-04|1560.93
#2017-09-05|1571.66
#2017-09-06|1558.58
#2017-09-07|1559.28
#2017-09-08|1572.91
#2017-09-11|1567.06
#2017-09-12|1575.16
#2017-09-13|1566.41
#2017-09-14|1570.81
#2017-09-15|1576.39
#2017-09-18|1585.80
#2017-09-19|1586.67
#2017-09-20|1586.11
#2017-09-21|1584.34
#2017-09-22|1563.05
#2017-09-25|1546.88
#2017-09-26|1526.43
#2017-09-27|1532.76
#2017-09-28|1526.10
#2017-09-29|1540.19
#2017-10-02|1562.04
#2017-10-03|1567.06
#2017-10-04|1567.06
#2017-10-05|1583.05
#2017-10-06|1583.44
#2017-10-09|1583.44
#2017-10-10|1583.44
#2017-10-11|1631.37
#2017-10-12|1656.66
#2017-10-13|1667.22
#2017-10-16|1676.53
#2017-10-17|1656.41
#2017-10-18|1662.83
#2017-10-19|1669.40
#2017-10-20|1662.28
#2017-10-23|1670.41
#2017-10-24|1666.57
#2017-10-25|1666.51
#2017-10-26|1665.01
#2017-10-27|1665.17
#2017-10-30|1687.91
#2017-10-31|1693.99
#2017-11-01|1694.07
#2017-11-02|1687.51
#2017-11-03|1680.80
#2017-11-06|1678.99
#2017-11-07|1704.85
#2017-11-08|1697.53
#2017-11-09|1684.81
#2017-11-10|1679.88
#2017-11-13|1667.26
#2017-11-14|1675.12
#2017-11-15|1659.57
#2017-11-16|1664.21
#2017-11-17|1687.71
#2017-11-20|1671.67
#2017-11-21|1697.32
#2017-11-22|1700.42
#2017-11-23|1704.98
#2017-11-24|1713.19
#2017-11-27|1684.36
#2017-11-28|1667.55
#2017-11-29|1669.19
#2017-11-30|1625.31
#2017-12-01|1635.95
#2017-12-04|1649.48
#2017-12-05|1627.69
#2017-12-06|1598.69
#2017-12-07|1591.38
#2017-12-08|1599.42
#2017-12-11|1610.66
#2017-12-12|1607.49
#2017-12-13|1604.54
#2017-12-14|1623.02
#2017-12-15|1617.33
#2017-12-18|1604.62
#2017-12-19|1598.01
#2017-12-20|1599.87
#2017-12-21|1600.09
#2017-12-22|1612.72
#2017-12-25|1615.93
#2017-12-26|1595.14
#2017-12-27|1595.54
#2017-12-28|1615.04
#2017-12-29|1635.27
#2018-01-01|1635.27
#2018-01-02|1659.54
#2018-01-03|1689.38
#2018-01-04|1705.71
#2018-01-05|1711.69
#2018-01-08|1719.74
#2018-01-09|1715.81
#2018-01-10|1683.55
#2018-01-11|1676.48
#2018-01-12|1692.20
#2018-01-15|1717.28
#2018-01-16|1724.54
#2018-01-17|1733.01
#2018-01-18|1766.02
#2018-01-19|1806.12
#2018-01-22|1845.70
#2018-01-23|1865.36
#2018-01-24|1829.75
#2018-01-25|1837.49
#2018-01-26|1827.20
#2018-01-29|1841.09
#2018-01-30|1802.82
#2018-01-31|1817.76
#2018-02-01|1834.45
#2018-02-02|1831.77
#2018-02-05|1787.11
#2018-02-06|1685.46
#2018-02-07|1706.13
#2018-02-08|1689.04
#2018-02-09|1653.94
#2018-02-12|1670.96
#2018-02-13|1674.03
#2018-02-14|1676.29
#2018-02-15|1676.29
#2018-02-16|1676.29
#2018-02-19|1676.29
#2018-02-20|1676.29
#2018-02-21|1732.00
#2018-02-22|1712.65
#2018-02-23|1740.10
#2018-02-26|1749.90
#2018-02-27|1752.12
#2018-02-28|1752.12
#2018-03-01|1732.79
#2018-03-02|1716.61
#2018-03-05|1717.38
#2018-03-06|1761.91
#2018-03-07|1750.46
#2018-03-08|1772.57
#2018-03-09|1776.80
#2018-03-12|1800.03
#2018-03-13|1829.46
#2018-03-14|1817.00
#2018-03-15|1813.35
#2018-03-16|1818.25
#2018-03-19|1817.52
#2018-03-20|1810.78
#2018-03-21|1809.40
#2018-03-22|1802.89
#2018-03-23|1761.11
#2018-03-26|1762.36
#2018-03-27|1803.21
#2018-03-28|1765.75
#2018-03-29|1758.85
#2018-03-30|1773.82
#2018-04-02|1777.80
#2018-04-03|1759.53
#2018-04-04|1759.53
#2018-04-05|1759.53
#2018-04-06|1759.53
#2018-04-09|1758.65
#2018-04-10|1759.37
#2018-04-11|1775.12
#2018-04-12|1755.25
#2018-04-13|1754.94
#2018-04-16|1739.81
#2018-04-17|1709.01
#2018-04-18|1718.10
#2018-04-19|1755.38
#2018-04-20|1676.74
#2018-04-23|1654.17
#2018-04-24|1637.74
#2018-04-25|1625.12
#2018-04-26|1598.68
#2018-04-27|1618.58
#2018-04-30|1642.11
#2018-05-01|1642.11
#2018-05-02|1611.91
#2018-05-03|1595.80
#2018-05-04|1610.19
#2018-05-07|1606.47
#2018-05-08|1632.86
#2018-05-09|1633.33
#2018-05-10|1639.44
#2018-05-11|1658.80
#2018-05-14|1663.46
#2018-05-15|1646.26
#2018-05-16|1648.52
#2018-05-17|1627.37
#2018-05-18|1613.13
#2018-05-21|1638.77
#2018-05-22|1644.91
#2018-05-23|1641.19
#2018-05-24|1648.39
#2018-05-25|1646.23
#2018-05-28|1641.99
#2018-05-29|1629.02
#2018-05-30|1599.36
#2018-05-31|1622.93
#2018-06-01|1635.44
#2018-06-04|1669.49
#2018-06-05|1670.94
#2018-06-06|1684.66
#2018-06-07|1687.14
#2018-06-08|1664.19
#2018-06-11|1662.67
#2018-06-12|1669.44
#2018-06-13|1680.50
#2018-06-14|1647.06
#2018-06-15|1666.66
#2018-06-18|1666.66
#2018-06-19|1625.37
#2018-06-20|1626.53
#2018-06-21|1620.84
#2018-06-22|1619.08
#2018-06-25|1566.48
#2018-06-26|1544.89
#2018-06-27|1534.50
#2018-06-28|1516.32
#2018-06-29|1548.86
#2018-07-02|1537.50
#2018-07-03|1528.49
#2018-07-04|1538.42
#2018-07-05|1518.35
#2018-07-06|1533.34
#2018-07-09|1559.82
#2018-07-10|1568.57
#2018-07-11|1548.62
#2018-07-12|1551.95
#2018-07-13|1574.87
#2018-07-16|1568.56
#2018-07-17|1566.04
#2018-07-18|1571.44
#2018-07-19|1574.56
#2018-07-20|1625.72
#2018-07-23|1640.31
#2018-07-24|1635.28
#2018-07-25|1640.26
#2018-07-26|1645.70
#2018-07-27|1664.61
#2018-07-30|1659.02
#2018-07-31|1662.86
#2018-08-01|1679.22
#2018-08-02|1652.39
#2018-08-03|1665.61
#2018-08-06|1664.78
#2018-08-07|1647.70
#2018-08-08|1677.76
#2018-08-09|1671.18
#2018-08-10|1654.39
#2018-08-13|1611.61
#2018-08-14|1625.98
#2018-08-15|1602.25
#2018-08-16|1589.57
#2018-08-17|1593.11
#2018-08-20|1594.46
#2018-08-21|1608.97
#2018-08-22|1610.25
#2018-08-23|1621.54
#2018-08-24|1612.10
#2018-08-27|1625.71
#2018-08-28|1654.24
#2018-08-29|1699.60
#2018-08-30|1718.92
#2018-08-31|1686.61
#2018-09-03|1683.59
#2018-09-04|1686.47
#2018-09-05|1709.23
#2018-09-06|1690.97
#2018-09-07|1691.11
#2018-09-10|1676.82
#2018-09-11|1663.46
#2018-09-12|1658.88
#2018-09-13|1637.31
#2018-09-14|1675.96
#2018-09-17|1659.43
#2018-09-18|1640.93
#2018-09-19|1659.97
#2018-09-20|1659.92
#2018-09-21|1679.04
#2018-09-24|1679.04
#2018-09-25|1689.12
#2018-09-26|1686.10
#2018-09-27|1699.57
#2018-09-28|1693.42
#2018-10-01|1697.70
#2018-10-02|1661.58
#2018-10-03|1666.67
#2018-10-04|1625.19
#2018-10-05|1592.40
#2018-10-08|1558.05
#2018-10-09|1551.05
#2018-10-10|1551.05
#2018-10-11|1437.42
#2018-10-12|1500.90
#2018-10-15|1468.52
#2018-10-16|1499.09
#2018-10-17|1514.04
#2018-10-18|1493.92
#2018-10-19|1491.63
#2018-10-22|1498.63
#2018-10-23|1456.68
#2018-10-24|1458.88
#2018-10-25|1402.84
#2018-10-26|1402.94
#2018-10-29|1409.32
#2018-10-30|1411.79
#2018-10-31|1478.23
#2018-11-01|1491.87
#2018-11-02|1511.80
#2018-11-05|1500.19
#2018-11-06|1492.45
#2018-11-07|1499.54
#2018-11-08|1513.22
#2018-11-09|1478.95
#2018-11-12|1478.88
#2018-11-13|1456.78
#2018-11-14|1457.97
#2018-11-15|1474.95
#2018-11-16|1452.28
#2018-11-19|1437.91
#2018-11-20|1415.32
#2018-11-21|1420.11
#2018-11-22|1418.09
#2018-11-23|1413.07
#2018-11-26|1440.97
#2018-11-27|1448.58
#2018-11-28|1470.68
#2018-11-29|1482.34
#2018-11-30|1474.62
#2018-12-03|1533.24
#2018-12-04|1530.79
#2018-12-05|1481.63
#2018-12-06|1434.95
#2018-12-07|1445.52
#2018-12-10|1427.18
#2018-12-11|1443.37
#2018-12-12|1468.16
#2018-12-13|1470.80
#2018-12-14|1448.72
#2018-12-17|1451.74
#2018-12-18|1444.44
#2018-12-19|1462.59
#2018-12-20|1434.25
#2018-12-21|1444.06
#2018-12-24|1429.75
#2018-12-25|1413.62
#2018-12-26|1407.65
#2018-12-27|1442.97
#2018-12-28|1458.87
#2018-12-31|1458.87
#2019-01-01|1458.87
#2019-01-02|1425.42
#2019-01-03|1401.34
#2019-01-04|1366.06
#2019-01-07|1398.73
#2019-01-08|1389.41
#2019-01-09|1417.45
#2019-01-10|1421.84
#2019-01-11|1439.56
#2019-01-14|1428.31
#2019-01-15|1447.05
#2019-01-16|1436.42
#2019-01-17|1446.35
#2019-01-18|1445.64
#2019-01-21|1457.30
#2019-01-22|1459.61
#2019-01-23|1449.65
#2019-01-24|1462.27
#2019-01-25|1488.04
#2019-01-28|1503.36
#2019-01-29|1472.68
#2019-01-30|1469.17
#2019-01-31|1470.47
#2019-02-01|1469.63
#2019-02-04|1469.63
#2019-02-05|1469.63
#2019-02-06|1469.63
#2019-02-07|1469.63
#2019-02-08|1469.63
#2019-02-11|1497.94
#2019-02-12|1508.82
#2019-02-13|1503.89
#2019-02-14|1496.64
#2019-02-15|1493.65
#2019-02-18|1508.14
#2019-02-19|1503.10
#2019-02-20|1532.88
#2019-02-21|1541.37
#2019-02-22|1543.68
#2019-02-25|1563.31
#2019-02-26|1567.99
#2019-02-27|1566.30
#2019-02-28|1566.30
#2019-03-01|1566.30
#2019-03-04|1549.69
#2019-03-05|1536.33
#2019-03-06|1544.68
#2019-03-07|1536.66
#2019-03-08|1514.62
#2019-03-11|1517.16
#2019-03-12|1540.99
#2019-03-13|1549.21
#2019-03-14|1537.09
#2019-03-15|1558.92
#2019-03-18|1577.51
#2019-03-19|1576.68
#2019-03-20|1583.39
#2019-03-21|1600.28
#2019-03-22|1618.52
#2019-03-25|1579.60
#2019-03-26|1595.15
#2019-03-27|1584.98
#2019-03-28|1583.78
#2019-03-29|1604.76
#2019-04-01|1609.85
#2019-04-02|1615.14
#2019-04-03|1618.85
#2019-04-04|1618.85
#2019-04-05|1618.85
#2019-04-08|1651.32
#2019-04-09|1660.13
#2019-04-10|1661.74
#2019-04-11|1646.05
#2019-04-12|1644.17
#2019-04-15|1662.42
#2019-04-16|1674.63
#2019-04-17|1697.35
#2019-04-18|1705.53
#2019-04-19|1709.01
#2019-04-22|1714.49
#2019-04-23|1722.69
#2019-04-24|1725.25
#2019-04-25|1720.91
#2019-04-26|1685.20
#2019-04-29|1677.46
#2019-04-30|1681.38
#2019-05-01|1681.38
#2019-05-02|1681.97
#2019-05-03|1715.48
#2019-05-06|1675.41
#2019-05-07|1699.11
#2019-05-08|1681.46
#2019-05-09|1651.30
#2019-05-10|1645.33
#2019-05-13|1604.62
#2019-05-14|1592.00
#2019-05-15|1598.81
#2019-05-16|1580.95
#2019-05-17|1544.20
#2019-05-20|1524.36
#2019-05-21|1504.26
#2019-05-22|1515.94
#2019-05-23|1476.63
#2019-05-24|1489.11
#2019-05-27|1480.53
#2019-05-28|1478.93
#2019-05-29|1467.31
#2019-05-30|1482.00
#2019-05-31|1511.09
#2019-06-03|1525.95
#2019-06-04|1502.77
#2019-06-05|1518.39
#2019-06-06|1500.47
#2019-06-07|1500.47
#2019-06-10|1540.92
#2019-06-11|1559.73
#2019-06-12|1568.33
#2019-06-13|1538.02
#2019-06-14|1519.00
#2019-06-17|1503.91
#2019-06-18|1515.30
#2019-06-19|1570.30
#2019-06-20|1585.23
#2019-06-21|1602.75
#2019-06-24|1575.59
#2019-06-25|1558.94
#2019-06-26|1543.06
#2019-06-27|1578.20
#2019-06-28|1570.51
#2019-07-01|1626.45
#2019-07-02|1626.11
#2019-07-03|1589.22
#2019-07-04|1599.77
#2019-07-05|1597.16
#2019-07-08|1584.56
#2019-07-09|1580.57
#2019-07-10|1610.37
#2019-07-11|1632.97
#2019-07-12|1629.86
#2019-07-15|1650.00
#2019-07-16|1655.11
#2019-07-17|1634.13
#2019-07-18|1635.73
#2019-07-19|1664.20
#2019-07-22|1686.50
#2019-07-23|1690.07
#2019-07-24|1693.62
#2019-07-25|1698.11
#2019-07-26|1677.80
#2019-07-29|1676.88
#2019-07-30|1671.70
#2019-07-31|1663.45
#2019-08-01|1642.54
#2019-08-02|1601.95
#2019-08-05|1559.86
#2019-08-06|1571.77
#2019-08-07|1573.68
#2019-08-08|1606.65
#2019-08-09|1606.65
#2019-08-12|1598.72
#2019-08-13|1568.36
#2019-08-14|1592.13
#2019-08-15|1580.40
#2019-08-16|1595.68
#2019-08-19|1618.83
#2019-08-20|1626.24
#2019-08-21|1628.31
#2019-08-22|1624.83
#2019-08-23|1625.29
#2019-08-26|1586.69
#2019-08-27|1602.40
#2019-08-28|1616.29
#2019-08-29|1624.84
#2019-08-30|1655.20
#2019-09-02|1656.34
#2019-09-03|1631.98
#2019-09-04|1656.47
#2019-09-05|1686.32
#2019-09-06|1693.96
#2019-09-09|1702.38
#2019-09-10|1685.02
#2019-09-11|1694.38
#2019-09-12|1703.66
#2019-09-13|1703.66
#2019-09-16|1721.76
#2019-09-17|1719.40
#2019-09-18|1730.27
#2019-09-19|1719.89
#2019-09-20|1723.16
#2019-09-23|1723.37
#2019-09-24|1727.91
#2019-09-25|1724.78
#2019-09-26|1730.53
#2019-09-27|1737.12
#2019-09-30|1737.12
#2019-10-01|1777.94
#2019-10-02|1772.61
#2019-10-03|1760.14
#2019-10-04|1771.47
#2019-10-07|1782.17
#2019-10-08|1820.94
#2019-10-09|1789.28
#2019-10-10|1789.28
#2019-10-11|1789.28
#2019-10-14|1844.05
#2019-10-15|1851.77
#2019-10-16|1864.81
#2019-10-17|1860.38
#2019-10-18|1864.13
#2019-10-21|1852.82
#2019-10-22|1874.13
#2019-10-23|1873.01
#2019-10-24|1882.15
#2019-10-25|1881.11
#2019-10-28|1888.79
#2019-10-29|1908.10
#2019-10-30|1915.47
#2019-10-31|1914.44
#2019-11-01|1916.61
#2019-11-04|1963.02
#2019-11-05|1987.60
#2019-11-06|1987.76
#2019-11-07|1973.25
#2019-11-08|1957.41
#2019-11-11|1926.72
#2019-11-12|1951.44
#2019-11-13|1940.88
#2019-11-14|1935.76
#2019-11-15|1959.22
#2019-11-18|1984.22
#2019-11-19|2003.42
#2019-11-20|1998.27
#2019-11-21|1979.24
#2019-11-22|1976.46
#2019-11-25|1969.04
#2019-11-26|1970.51
#2019-11-27|1987.68
#2019-11-28|1982.39
#2019-11-29|1954.46
#2019-12-02|1962.81
#2019-12-03|1965.74
#2019-12-04|1962.51
#2019-12-05|1992.98
#2019-12-06|1995.77
#2019-12-09|2016.64
#2019-12-10|2007.37
#2019-12-11|2033.99
#2019-12-12|2098.60
#2019-12-13|2136.87
#2019-12-16|2137.95
#2019-12-17|2190.67
#2019-12-18|2186.94
#2019-12-19|2142.44
#2019-12-20|2111.89
#2019-12-23|2135.26
#2019-12-24|2122.75
#2019-12-25|2131.67
#2019-12-26|2133.42
#2019-12-27|2159.24
#2019-12-30|2145.34
#2019-12-31|2130.47
#2020-01-01|2130.47
#2020-01-02|2161.54
#2020-01-03|2160.42
#2020-01-06|2114.36
#2020-01-07|2103.68
#2020-01-08|2103.43
#2020-01-09|2154.26
#2020-01-10|2160.04
#2020-01-13|2181.35
#2020-01-14|2204.26
#2020-01-15|2175.49
#2020-01-16|2152.44
#2020-01-17|2148.52
#2020-01-20|2148.82
#2020-01-21|2145.63
#2020-01-22|2145.66
#2020-01-23|2145.66
#2020-01-24|2145.66
#2020-01-27|2145.66
#2020-01-28|2145.66
#2020-01-29|2145.66
#2020-01-30|2006.08
#2020-01-31|2030.77
#2020-02-03|1998.36
#2020-02-04|2060.83
#2020-02-05|2075.17
#2020-02-06|2116.62
#2020-02-07|2082.65
#2020-02-10|2081.04
#2020-02-11|2109.35
#2020-02-12|2135.62
#2020-02-13|2137.90
#2020-02-14|2136.39
#2020-02-17|2115.60
#2020-02-18|2061.78
#2020-02-19|2081.56
#2020-02-20|2070.61
#2020-02-21|2053.14
#2020-02-24|2017.22
#2020-02-25|2030.06
#2020-02-26|2007.73
#2020-02-27|1985.24
#2020-02-28|1985.24
#2020-03-02|1970.78
#2020-03-03|2015.26
#2020-03-04|2033.79
#2020-03-05|2058.97
#2020-03-06|2012.83
#2020-03-09|1941.49
#2020-03-10|1956.81
#2020-03-11|1922.06
#2020-03-12|1849.14
#2020-03-13|1816.17
#2020-03-16|1734.49
#2020-03-17|1682.73
#2020-03-18|1635.75
#2020-03-19|1536.79
#2020-03-20|1669.03
#2020-03-23|1582.14
#2020-03-24|1667.00
#2020-03-25|1729.08
#2020-03-26|1754.39
#2020-03-27|1729.05
#2020-03-30|1704.64
#2020-03-31|1733.12
#2020-04-01|1724.75
#2020-04-02|1724.75
#2020-04-03|1724.75
#2020-04-06|1764.13
#2020-04-07|1807.79
#2020-04-08|1822.20
#2020-04-09|1813.98
#2020-04-10|1799.94
#2020-04-13|1796.72
#2020-04-14|1842.71
#2020-04-15|1860.54
#2020-04-16|1848.68
#2020-04-17|1943.17
#2020-04-20|1933.82
#2020-04-21|1875.11
#2020-04-22|1872.92
#2020-04-23|1887.04
#2020-04-24|1880.62
#2020-04-27|1917.97
#2020-04-28|1912.44
#2020-04-29|1942.28
#2020-04-30|1988.82
#2020-05-01|1988.82
#2020-05-04|1924.02
#2020-05-05|1929.72
#2020-05-06|1929.34
#2020-05-07|1940.48
#2020-05-08|1949.78
#2020-05-11|1971.48
#2020-05-12|1938.00
#2020-05-13|1955.27
#2020-05-14|1924.90
#2020-05-15|1944.86
#2020-05-18|1906.83
#2020-05-19|1927.29
#2020-05-20|1939.43
#2020-05-21|1961.10
#2020-05-22|1917.23
#2020-05-25|1921.98
#2020-05-26|1946.68
#2020-05-27|1949.91
#2020-05-28|1938.10
#2020-05-29|1932.46
#2020-06-01|1961.99
#2020-06-02|1971.78
#2020-06-03|2006.97
#2020-06-04|2031.64
#2020-06-05|2067.13
#2020-06-08|2100.13
#2020-06-09|2103.61
#2020-06-10|2130.45
#2020-06-11|2111.90
#2020-06-12|2087.16
#2020-06-15|2049.24
#2020-06-16|2093.72
#2020-06-17|2096.19
#2020-06-18|2099.95
#2020-06-19|2113.74
#2020-06-22|2111.54
#2020-06-23|2128.61
#2020-06-24|2142.76
#2020-06-25|2142.76
#2020-06-26|2142.76
#2020-06-29|2112.79
#2020-06-30|2123.05
#2020-07-01|2150.84
#2020-07-02|2183.10
#2020-07-03|2227.75
#2020-07-06|2285.67
#2020-07-07|2284.32
#2020-07-08|2309.51
#2020-07-09|2328.53
#2020-07-10|2326.00
#2020-07-13|2362.96
#2020-07-14|2390.89
#2020-07-15|2384.65
#2020-07-16|2357.20
#2020-07-17|2394.43
#2020-07-20|2392.69
#2020-07-21|2486.41
#2020-07-22|2509.95
#2020-07-23|2508.51
#2020-07-24|2510.33
#2020-07-27|2703.90
#2020-07-28|2737.65
#2020-07-29|2685.23
#2020-07-30|2747.23
#2020-07-31|2716.51
#2020-08-03|2659.15
#2020-08-04|2718.03
#2020-08-05|2745.48
#2020-08-06|2777.73
#2020-08-07|2748.78
#2020-08-10|2758.06
#2020-08-11|2719.86
#2020-08-12|2665.61
#2020-08-13|2713.62
#2020-08-14|2713.41
#2020-08-17|2760.29
#2020-08-18|2724.91
#2020-08-19|2693.31
#2020-08-20|2594.58
#2020-08-21|2658.93
#2020-08-24|2675.81
#2020-08-25|2711.45
#2020-08-26|2741.21
#2020-08-27|2744.14
#2020-08-28|2705.40
#2020-08-31|2657.22
#2020-09-01|2707.05
#2020-09-02|2706.27
#2020-09-03|2728.26
#2020-09-04|2692.24
#2020-09-07|2676.35
#2020-09-08|2700.69
#2020-09-09|2678.54
#2020-09-10|2717.61
#2020-09-11|2720.46
#2020-09-14|2756.54
#2020-09-15|2781.82
#2020-09-16|2849.68
#2020-09-17|2804.43
#2020-09-18|2801.12
#2020-09-21|2779.66
#2020-09-22|2753.30
#2020-09-23|2736.03
#2020-09-24|2654.32
#2020-09-25|2648.10
#2020-09-28|2715.34
#2020-09-29|2724.20
#2020-09-30|2743.89
#2020-10-01|2743.89
#2020-10-02|2743.89
#2020-10-05|2755.05
#2020-10-06|2803.12
#2020-10-07|2828.12
#2020-10-08|2889.74
#2020-10-09|2889.74
#2020-10-12|2934.29
#2020-10-13|2934.53
#2020-10-14|2913.02
#2020-10-15|2882.77
#2020-10-16|2857.66
#2020-10-19|2908.58
#2020-10-20|2890.01
#2020-10-21|2898.58
#2020-10-22|2910.05
#2020-10-23|2898.20
#2020-10-26|2895.80
#2020-10-27|2888.54
#2020-10-28|2864.54
#2020-10-29|2830.60
#2020-10-30|2795.06
#2020-11-02|2799.59
#2020-11-03|2834.58
#2020-11-04|2880.20
#2020-11-05|2902.49
#2020-11-06|2917.83
#2020-11-09|2956.97
#2020-11-10|2912.27
#2020-11-11|2937.46
#2020-11-12|2940.65
#2020-11-13|2959.22
#2020-11-16|3064.84
#2020-11-17|3071.91
#2020-11-18|3130.04
#2020-11-19|3107.26
#2020-11-20|3105.70
#2020-11-23|3156.78
#2020-11-24|3140.75
#2020-11-25|3110.84
#2020-11-26|3137.13
#2020-11-27|3143.09
#2020-11-30|3108.12
#2020-12-01|3153.41
#2020-12-02|3204.10
#2020-12-03|3208.79
#2020-12-04|3274.96
#2020-12-07|3335.37
#2020-12-08|3387.22
#2020-12-09|3392.92
#2020-12-10|3335.66
#2020-12-11|3348.53
#2020-12-14|3321.73
#2020-12-15|3284.39
#2020-12-16|3339.07
#2020-12-17|3329.29
#2020-12-18|3331.14
#2020-12-21|3360.64
#2020-12-22|3309.53
#2020-12-23|3325.30
#2020-12-24|3337.37
#2020-12-25|3351.64
#2020-12-28|3391.20
#2020-12-29|3382.90
#2020-12-30|3436.07
#2020-12-31|3454.07
#2021-01-01|3454.07
#2021-01-04|3514.75
#2021-01-05|3568.63
#2021-01-06|3607.95
#2021-01-07|3687.60
#2021-01-08|3768.49
#2021-01-11|3804.81
#2021-01-12|3814.18
#2021-01-13|3917.84
#2021-01-14|3885.89
#2021-01-15|3899.11
#2021-01-18|3913.43
#2021-01-19|4019.26
#2021-01-20|4065.52
#2021-01-21|4209.86
#2021-01-22|4138.07
#2021-01-25|4079.57
#2021-01-26|3980.88
#2021-01-27|3999.60
#2021-01-28|3900.22
#2021-01-29|3829.66
#2021-02-01|3932.92
#2021-02-02|4047.41
#2021-02-03|4052.95
#2021-02-04|4027.98
#2021-02-05|4059.47
#2021-02-08|4055.05
#2021-02-09|4056.64
#2021-02-10|4056.64
#2021-02-11|4056.64
#2021-02-12|4056.64
#2021-02-15|4056.64
#2021-02-16|4056.64
#2021-02-17|4239.70
#2021-02-18|4243.40
#2021-02-19|4196.33
#2021-02-22|4200.72
#2021-02-23|4172.92
#2021-02-24|4094.41
#2021-02-25|4168.50
#2021-02-26|3994.67
#2021-03-01|3994.67
#2021-03-02|4002.79
#2021-03-03|4087.24
#2021-03-04|3959.89
#2021-03-05|3936.62
#2021-03-08|3880.00
#2021-03-09|3827.15
#2021-03-10|3848.32
#2021-03-11|3944.61
#2021-03-12|3986.90
#2021-03-15|3968.06
#2021-03-16|3985.22
#2021-03-17|3949.81
#2021-03-18|3964.30
#2021-03-19|3879.87
#2021-03-22|3900.66
#2021-03-23|3904.37
#2021-03-24|3829.12
#2021-03-25|3825.89
#2021-03-26|3901.51
#2021-03-29|3960.51
#2021-03-30|3983.76
#2021-03-31|3920.33
#2021-04-01|3981.22
#2021-04-02|3981.22
#2021-04-05|3981.22
#2021-04-06|4039.26
#2021-04-07|4066.86
#2021-04-08|4095.23
#2021-04-09|4063.84
#2021-04-12|4025.98
#2021-04-13|4013.65
#2021-04-14|4030.53
#2021-04-15|4083.93
#2021-04-16|4076.83
#2021-04-19|4066.85
#2021-04-20|4095.80
#2021-04-21|4042.20
#2021-04-22|4018.24
#2021-04-23|4105.87
#2021-04-26|4196.52
#2021-04-27|4206.32
#2021-04-28|4182.35
#2021-04-29|4186.74
#2021-04-30|4186.74
#2021-05-03|4061.00
#2021-05-04|4035.74
#2021-05-05|3963.55
#2021-05-06|3984.68
#2021-05-07|4105.88
#2021-05-10|4021.81
#2021-05-11|3822.31
#2021-05-12|3717.06
#2021-05-13|3660.62
#2021-05-14|3714.67
#2021-05-17|3632.67
#2021-05-18|3833.93
#2021-05-19|3801.06
#2021-05-20|3776.67
#2021-05-21|3838.82
#2021-05-24|3835.26
#2021-05-25|3939.19
#2021-05-26|3953.18
#2021-05-27|3943.97
#2021-05-28|4005.42
#2021-05-31|4093.30
#2021-06-01|4090.64
#2021-06-02|4043.58
#2021-06-03|4070.21
#2021-06-04|4047.96
#2021-06-07|4039.81
#2021-06-08|4025.04
#2021-06-09|3989.32
#2021-06-10|4072.20
#2021-06-11|4095.19
#2021-06-14|4095.19
#2021-06-15|4134.90
#2021-06-16|4095.37
#2021-06-17|4113.47
#2021-06-18|4083.74
#2021-06-21|3949.45
#2021-06-22|3920.20
#2021-06-23|4016.28
#2021-06-24|4003.46
#2021-06-25|4020.35
#2021-06-28|4018.89
#2021-06-29|4031.28
#2021-06-30|4050.32
#2021-07-01|4017.92
#2021-07-02|4001.36
#2021-07-05|4062.36
#2021-07-06|4048.47
#2021-07-07|4047.66
#2021-07-08|4021.80
#2021-07-09|3981.80
#2021-07-12|4047.75
#2021-07-13|4109.48
#2021-07-14|4133.31
#2021-07-15|4174.11
#2021-07-16|4065.06
#2021-07-19|4004.17
#2021-07-20|3973.41
#2021-07-21|3976.37
#2021-07-22|4025.17
#2021-07-23|3994.47
#2021-07-26|3974.64
#2021-07-27|3975.80
#2021-07-28|3941.23
#2021-07-29|3997.99
#2021-07-30|3977.30
#2021-08-02|4043.34
#2021-08-03|4063.49
#2021-08-04|4103.27
#2021-08-05|4123.10
#2021-08-06|4080.54
#2021-08-09|4069.29
#2021-08-10|4029.48
#2021-08-11|4007.05
#2021-08-12|3996.41
#2021-08-13|3935.11
#2021-08-16|3934.15
#2021-08-17|3880.00
#2021-08-18|3901.56
#2021-08-19|3770.10
#2021-08-20|3742.94
#2021-08-23|3846.21
#2021-08-24|3871.49
#2021-08-25|3944.51
#2021-08-26|3959.86
#2021-08-27|3992.84
#2021-08-30|4056.32
#2021-08-31|4101.56
#2021-09-01|4122.90
#2021-09-02|4086.68
#2021-09-03|4162.86
#2021-09-06|4193.80
#2021-09-07|4146.35
#2021-09-08|4085.77
#2021-09-09|4099.49
#2021-09-10|4144.09
#2021-09-13|4094.99
#2021-09-14|4095.75
#2021-09-15|4064.15
#2021-09-16|4031.45
#2021-09-17|4038.44
#2021-09-20|4038.44
#2021-09-21|4038.44
#2021-09-22|3946.82
#2021-09-23|3975.44
#2021-09-24|4040.80
#2021-09-27|4063.07
#2021-09-28|4008.33
#2021-09-29|3893.69
#2021-09-30|3897.29
#2021-10-01|3832.03
#2021-10-04|3807.63
#2021-10-05|3806.61
#2021-10-06|3782.74
#2021-10-07|3867.66
#2021-10-08|3835.90
#2021-10-11|3835.90
#2021-10-12|3786.83
#2021-10-13|3751.37
#2021-10-14|3765.30
#2021-10-15|3915.15
#2021-10-18|3873.00
#2021-10-19|3954.90
#2021-10-20|3950.81
#2021-10-21|3942.64
#2021-10-22|3969.90
#2021-10-25|3957.97
#2021-10-26|3999.35
#2021-10-27|4017.96
#2021-10-28|4009.22
#2021-10-29|3982.19
#2021-11-01|3994.55
#2021-11-02|3998.84
#2021-11-03|4003.91
#2021-11-04|3984.20
#2021-11-05|4061.53
#2021-11-08|4087.30
#2021-11-09|4147.76
#2021-11-10|4148.85
#2021-11-11|4105.05
#2021-11-12|4118.66
#2021-11-15|4167.87
#2021-11-16|4177.54
#2021-11-17|4184.15
#2021-11-18|4211.91
#2021-11-19|4237.77
#2021-11-22|4227.63
#2021-11-23|4181.81
#2021-11-24|4143.37
#2021-11-25|4140.25
#2021-11-26|4074.89
#2021-11-29|4081.29
#2021-11-30|4103.75
#2021-12-01|4158.58
#2021-12-02|4216.19
#2021-12-03|4200.25
#2021-12-06|4171.17
#2021-12-07|4181.38
#2021-12-08|4181.92
#2021-12-09|4208.34
#2021-12-10|4183.19
#2021-12-13|4158.80
#2021-12-14|4124.82
#2021-12-15|4141.06
#2021-12-16|4183.27
#2021-12-17|4188.89
#2021-12-20|4125.27
#2021-12-21|4152.42
#2021-12-22|4168.82
#2021-12-23|4210.38
#2021-12-24|4217.71
#2021-12-27|4249.09
#2021-12-28|4303.65
#2021-12-29|4309.97
#2021-12-30|4307.10
#2021-12-31|4307.10
#2022-01-03|4360.00
#2022-01-04|4473.34
#2022-01-05|4456.04
#2022-01-06|4392.15
#2022-01-07|4316.84
#2022-01-10|4350.88
#2022-01-11|4362.69
#2022-01-12|4400.82
#2022-01-13|4408.66
#2022-01-14|4433.74
#2022-01-17|4509.25
#2022-01-18|4427.80
#2022-01-19|4382.90
#2022-01-20|4373.88
#2022-01-21|4289.27
#2022-01-24|4338.77
#2022-01-25|4264.82
#2022-01-26|4228.88
#2022-01-27|4219.30
#2022-01-28|4217.02
#2022-01-31|4217.02
#2022-02-01|4217.02
#2022-02-02|4217.02
#2022-02-03|4217.02
#2022-02-04|4217.02
#2022-02-07|4226.77
#2022-02-08|4219.10
#2022-02-09|4272.46
#2022-02-10|4342.63
#2022-02-11|4333.05
#2022-02-14|4231.28
#2022-02-15|4212.72
#2022-02-16|4294.86
#2022-02-17|4299.02
#2022-02-18|4266.28
#2022-02-21|4257.24
#2022-02-22|4201.50
#2022-02-23|4208.00
#2022-02-24|4058.75
#2022-02-25|4067.44
#2022-02-28|4067.44
#2022-03-01|4103.52
#2022-03-02|4084.02
#2022-03-03|4095.00
#2022-03-04|4031.02
#2022-03-07|3871.61
#2022-03-08|3776.69
#2022-03-09|3804.36
#2022-03-10|3937.35
#2022-03-11|3874.17
#2022-03-14|3834.75
#2022-03-15|3720.22
#2022-03-16|3722.65
#2022-03-17|3900.72
#2022-03-18|3913.08
#2022-03-21|3916.08
#2022-03-22|3898.13
#2022-03-23|3939.40
#2022-03-24|3930.89
#2022-03-25|3948.91
#2022-03-28|3869.27
#2022-03-29|3873.12
#2022-03-30|3956.65
#2022-03-31|3922.38
#2022-04-01|3873.88
#2022-04-04|3873.88
#2022-04-05|3873.88
#2022-04-06|3805.63
#2022-04-07|3707.99
#2022-04-08|3703.72
#2022-04-11|3614.06
#2022-04-12|3591.05
#2022-04-13|3700.69
#2022-04-14|3705.03
#2022-04-15|3628.95
#2022-04-18|3598.05
#2022-04-19|3613.75
#2022-04-20|3647.30
#2022-04-21|3643.37
#2022-04-22|3590.55
#2022-04-25|3490.82
#2022-04-26|3495.47
#2022-04-27|3390.83
#2022-04-28|3415.88
#2022-04-29|3458.77
#2022-05-02|3458.77
#2022-05-03|3431.42
#2022-05-04|3451.06
#2022-05-05|3502.97
#2022-05-06|3402.91
#2022-05-09|3338.93
#2022-05-10|3347.64
#2022-05-11|3350.95
#2022-05-12|3261.40
#2022-05-13|3307.03
#2022-05-16|3343.89
#2022-05-17|3408.11
#2022-05-18|3457.58
#2022-05-19|3384.11
#2022-05-20|3425.70
#2022-05-23|3417.43
#2022-05-24|3365.04
#2022-05-25|3403.53
#2022-05-26|3364.78
#2022-05-27|3464.18
#2022-05-30|3584.59
#2022-05-31|3665.12
#2022-06-01|3593.87
#2022-06-02|3535.71
#2022-06-03|3535.71
#2022-06-06|3543.35
#2022-06-07|3501.11
#2022-06-08|3549.91
#2022-06-09|3533.64
#2022-06-10|3480.48
#2022-06-13|3369.14
#2022-06-14|3361.47
#2022-06-15|3332.68
#2022-06-16|3306.90
#2022-06-17|3251.85
#2022-06-20|3211.84
#2022-06-21|3283.99
#2022-06-22|3178.74
#2022-06-23|3113.43
#2022-06-24|3125.59
#2022-06-27|3206.48
#2022-06-28|3180.10
#2022-06-29|3134.10
#2022-06-30|3031.88
#2022-07-01|2895.53
#2022-07-04|2834.67
#2022-07-05|2867.12
#2022-07-06|2790.24
#2022-07-07|2909.13
#2022-07-08|2960.53
#2022-07-11|2925.99
#2022-07-12|2839.08
#2022-07-13|2944.59
#2022-07-14|2973.83
#2022-07-15|3039.68
#2022-07-18|3073.52
#2022-07-19|3056.21
#2022-07-20|3089.84
#2022-07-21|3145.30
#2022-07-22|3143.90
#2022-07-25|3125.23
#2022-07-26|3090.78
#2022-07-27|3124.29
#2022-07-28|3117.83
#2022-07-29|3146.02
#2022-08-01|3121.89
#2022-08-02|3057.63
#2022-08-03|3091.31
#2022-08-04|3084.03
#2022-08-05|3172.02
#2022-08-08|3151.89
#2022-08-09|3148.40
#2022-08-10|3098.46
#2022-08-11|3180.04
#2022-08-12|3196.36
#2022-08-15|3234.51
#2022-08-16|3239.03
#2022-08-17|3248.94
#2022-08-18|3221.27
#2022-08-19|3222.60
#2022-08-22|3166.06
#2022-08-23|3119.42
#2022-08-24|3101.25
#2022-08-25|3136.29
#2022-08-26|3154.21
#2022-08-29|3056.40
#2022-08-30|3049.52
#2022-08-31|3095.03
#2022-09-01|3010.00
#2022-09-02|2974.30
#2022-09-05|2958.76
#2022-09-06|2960.05
#2022-09-07|2874.68
#2022-09-08|2907.97
#2022-09-09|2907.97
#2022-09-12|2963.99
#2022-09-13|2994.13
#2022-09-14|2911.41
#2022-09-15|2902.16
#2022-09-16|2856.49
#2022-09-19|2830.57
#2022-09-20|2865.72
#2022-09-21|2827.54
#2022-09-22|2782.25
#2022-09-23|2726.33
#2022-09-26|2647.52
#2022-09-27|2665.82
#2022-09-28|2586.24
#2022-09-29|2585.79
#2022-09-30|2555.96
#2022-10-03|2520.17
#2022-10-04|2602.99
#2022-10-05|2694.83
#2022-10-06|2726.32
#2022-10-07|2653.00
#2022-10-10|2653.00
#2022-10-11|2473.05
#2022-10-12|2462.21
#2022-10-13|2432.19
#2022-10-14|2521.56
#2022-10-17|2462.96
#2022-10-18|2501.93
#2022-10-19|2455.47
#2022-10-20|2451.74
#2022-10-21|2407.96
#2022-10-24|2404.98
#2022-10-25|2330.73
#2022-10-26|2350.42
#2022-10-27|2412.64
#2022-10-28|2376.68
#2022-10-31|2418.00
#2022-11-01|2434.77
#2022-11-02|2458.50
#2022-11-03|2416.34
#2022-11-04|2415.90
#2022-11-07|2470.77
#2022-11-08|2506.09
#2022-11-09|2612.99
#2022-11-10|2576.08
#2022-11-11|2766.00
#2022-11-14|2817.43
#2022-11-15|2956.15
#2022-11-16|2981.36
#2022-11-17|2968.92
#2022-11-18|2969.44
#2022-11-21|2942.18
#2022-11-22|2971.93
#2022-11-23|2975.72
#2022-11-24|3027.84
#2022-11-25|3038.20
#2022-11-28|2951.54
#2022-11-29|2983.56
#2022-11-30|3017.86
#2022-12-01|3093.79
#2022-12-02|3086.59
#2022-12-05|3096.12
#2022-12-06|3011.59
#2022-12-07|2977.67
#2022-12-08|2951.79
#2022-12-09|3006.90
#2022-12-12|2972.03
#2022-12-13|2950.71
#2022-12-14|3021.83
#2022-12-15|3006.91
#2022-12-16|2946.26
#2022-12-19|2920.12
#2022-12-20|2855.06
#2022-12-21|2865.11
#2022-12-22|2914.85
#2022-12-23|2857.04
#2022-12-26|2859.19
#2022-12-27|2869.74
#2022-12-28|2826.88
#2022-12-29|2806.11
#2022-12-30|2815.74
#2023-01-02|2815.74
#2023-01-03|2850.57
#2023-01-04|2832.47
#2023-01-05|2862.16
#2023-01-06|2878.07
#2023-01-09|3006.15
#2023-01-10|3038.33
#2023-01-11|3033.23
#2023-01-12|3029.56
#2023-01-13|3075.94
#2023-01-16|3113.52
#2023-01-17|3103.36
#2023-01-18|3101.52
#2023-01-19|3097.23
#2023-01-20|3097.23
#2023-01-23|3097.23
#2023-01-24|3097.23
#2023-01-25|3097.23
#2023-01-26|3097.23
#2023-01-27|3097.23
#2023-01-30|3305.69
#2023-01-31|3236.80
#2023-02-01|3289.49
#2023-02-02|3379.82
#2023-02-03|3385.89
#2023-02-06|3286.38
#2023-02-07|3271.32
#2023-02-08|3352.63
#2023-02-09|3347.52
#2023-02-10|3346.85
#2023-02-13|3312.81
#2023-02-14|3341.32
#2023-02-15|3253.14
#2023-02-16|3285.44
#2023-02-17|3233.55
#2023-02-20|3244.21
#2023-02-21|3240.54
#2023-02-22|3179.48
#2023-02-23|3257.37
#2023-02-24|3208.08
#2023-02-27|3208.08
#2023-02-28|3208.08
#2023-03-01|3256.66
#2023-03-02|3241.33
#2023-03-03|3236.82
#2023-03-06|3276.60
#2023-03-07|3293.00
#2023-03-08|3257.30
#2023-03-09|3250.65
#2023-03-10|3191.39
#2023-03-13|3231.18
#2023-03-14|3190.46
#2023-03-15|3204.99
#2023-03-16|3174.83
#2023-03-17|3252.12
#2023-03-20|3228.59
#2023-03-21|3255.06
#2023-03-22|3331.57
#2023-03-23|3374.93
#2023-03-24|3392.62
#2023-03-27|3354.75
#2023-03-28|3313.75
#2023-03-29|3324.93
#2023-03-30|3354.91
#2023-03-31|3358.01
#2023-04-03|3358.01
#2023-04-04|3358.01
#2023-04-05|3358.01
#2023-04-06|3326.10
#2023-04-07|3325.85
#2023-04-10|3333.47
#2023-04-11|3328.43
#2023-04-12|3315.90
#2023-04-13|3265.36
#2023-04-14|3299.99
#2023-04-17|3302.21
#2023-04-18|3269.56
#2023-04-19|3237.58
#2023-04-20|3233.49
#2023-04-21|3205.67
#2023-04-24|3196.15
#2023-04-25|3125.13
#2023-04-26|3102.19
#2023-04-27|3123.89
#2023-04-28|3161.44
#2023-05-01|3161.44
#2023-05-02|3170.84
#2023-05-03|3154.23
#2023-05-04|3172.30
#2023-05-05|3184.46
#2023-05-08|3202.20
#2023-05-09|3221.04
#2023-05-10|3183.74
#2023-05-11|3157.56
#2023-05-12|3149.14
#2023-05-15|3135.70
#2023-05-16|3183.25
#2023-05-17|3243.93
#2023-05-18|3301.90
#2023-05-19|3330.66
#2023-05-22|3326.69
#2023-05-23|3319.52
#2023-05-24|3299.44
#2023-05-25|3377.35
#2023-05-26|3481.65
#2023-05-29|3524.94
#2023-05-30|3523.77
#2023-05-31|3491.22
#2023-06-01|3463.11
#2023-06-02|3527.84
#2023-06-05|3505.81
#2023-06-06|3514.55
#2023-06-07|3564.30
#2023-06-08|3506.35
#2023-06-09|3554.26
#2023-06-12|3592.40
#2023-06-13|3692.18
#2023-06-14|3686.94
#2023-06-15|3710.42
#2023-06-16|3700.08
#2023-06-19|3677.56
#2023-06-20|3634.35
#2023-06-21|3632.28
#2023-06-22|3632.28
#2023-06-23|3632.28
#2023-06-26|3586.30
#2023-06-27|3545.31
#2023-06-28|3555.13
#2023-06-29|3557.94
#2023-06-30|3559.22
#2023-07-03|3601.56
#2023-07-04|3634.28
#2023-07-05|3609.70
#2023-07-06|3521.30
#2023-07-07|3495.74
#2023-07-10|3485.02
#2023-07-11|3562.11
#2023-07-12|3598.27
#2023-07-13|3658.44
#2023-07-14|3738.37
#2023-07-17|3726.64
#2023-07-18|3709.35
#2023-07-19|3673.62
#2023-07-20|3672.93
#2023-07-21|3610.04
#2023-07-24|3612.71
#2023-07-25|3660.47
#2023-07-26|3646.31
#2023-07-27|3659.45
#2023-07-28|3661.67
#2023-07-31|3613.65
#2023-08-01|3614.11
#2023-08-02|3525.43
#2023-08-03|3525.43
#2023-08-04|3496.13
#2023-08-07|3546.87
#2023-08-08|3502.95
#2023-08-09|3508.19
#2023-08-10|3447.41
#2023-08-11|3429.35
#2023-08-14|3391.47
#2023-08-15|3416.12
#2023-08-16|3438.10
#2023-08-17|3446.05
#2023-08-18|3398.91
#2023-08-21|3392.60
#2023-08-22|3425.01
#2023-08-23|3477.51
#2023-08-24|3558.31
#2023-08-25|3455.07
#2023-08-28|3458.62
#2023-08-29|3477.32
#2023-08-30|3503.05
#2023-08-31|3484.02
#2023-09-01|3469.67
#2023-09-04|3505.23
#2023-09-05|3501.35
#2023-09-06|3492.85
#2023-09-07|3451.33
#2023-09-08|3428.19
#2023-09-11|3386.95
#2023-09-12|3425.82
#2023-09-13|3421.69
#2023-09-14|3485.01
#2023-09-15|3522.29
#2023-09-18|3439.87
#2023-09-19|3418.48
#2023-09-20|3391.57
#2023-09-21|3337.02
#2023-09-22|3334.85
#2023-09-25|3353.25
#2023-09-26|3304.86
#2023-09-27|3316.84
#2023-09-28|3324.81
#2023-09-29|3324.81
#2023-10-02|3393.49
#2023-10-03|3363.57
#2023-10-04|3321.06
#2023-10-05|3375.36
#2023-10-06|3394.00
#2023-10-09|3394.00
#2023-10-10|3394.00
#2023-10-11|3453.71
#2023-10-12|3486.68
#2023-10-13|3477.06
#2023-10-16|3427.74
#2023-10-17|3436.48
#2023-10-18|3373.75
#2023-10-19|3391.20
#2023-10-20|3416.42
#2023-10-23|3354.28
#2023-10-24|3368.93
#2023-10-25|3374.38
#2023-10-26|3287.22
#2023-10-27|3297.95
#2023-10-30|3308.21
#2023-10-31|3272.31
#2023-11-01|3275.55
#2023-11-02|3392.06
#2023-11-03|3409.38
#2023-11-06|3454.20
#2023-11-07|3464.04
#2023-11-08|3476.78
#2023-11-09|3481.64
#2023-11-10|3459.06
#2023-11-13|3521.29
#2023-11-14|3540.79
#2023-11-15|3602.50
#2023-11-16|3613.77
#2023-11-17|3642.34
#2023-11-20|3661.03
#2023-11-21|3736.27
#2023-11-22|3683.80
#2023-11-23|3679.79
#2023-11-24|3665.62
#2023-11-27|3623.74
#2023-11-28|3685.63
#2023-11-29|3726.13
#2023-11-30|3740.56
#2023-12-01|3718.38
#2023-12-04|3706.81
#2023-12-05|3669.57
#2023-12-06|3673.60
#2023-12-07|3653.97
#2023-12-08|3705.61
#2023-12-11|3706.73
#2023-12-12|3721.94
#2023-12-13|3735.60
#2023-12-14|3804.60
#2023-12-15|3814.73
#2023-12-18|3802.44
#2023-12-19|3786.64
#2023-12-20|3811.99
#2023-12-21|3784.97
#2023-12-22|3822.38
#2023-12-25|3829.92
#2023-12-26|3882.73
#2023-12-27|3947.77
#2023-12-28|3974.48
#2023-12-29|3981.75
#2024-01-01|3981.75
#2024-01-02|3931.02
#2024-01-03|3825.17
#2024-01-04|3819.76
#2024-01-05|3803.20
#2024-01-08|3821.57
#2024-01-09|3828.89
#2024-01-10|3806.20
#2024-01-11|3830.08
#2024-01-12|3818.52
#2024-01-15|3810.74
#2024-01-16|3763.12
#2024-01-17|3715.04
#2024-01-18|3744.17
#2024-01-19|3931.50
#2024-01-22|3980.51
#2024-01-23|3994.20
#2024-01-24|3982.07
#2024-01-25|4045.71
#2024-01-26|4033.04
#2024-01-29|4072.05
#2024-01-30|4071.02
#2024-01-31|3994.95
#2024-02-01|3986.40
#2024-02-02|4042.52
#2024-02-05|4055.53
#2024-02-06|4060.83
#2024-02-07|4058.11
#2024-02-08|4058.11
#2024-02-09|4058.11
#2024-02-12|4058.11
#2024-02-13|4058.11
#2024-02-14|4058.11
#2024-02-15|4267.62
#2024-02-16|4229.27
#2024-02-19|4205.25
#2024-02-20|4233.83
#2024-02-21|4195.60
#2024-02-22|4257.72
#2024-02-23|4281.05
#2024-02-26|4295.23
#2024-02-27|4272.73
#2024-02-28|4272.73
#2024-02-29|4267.23
#2024-03-01|4263.59
#2024-03-04|4425.94
#2024-03-05|4447.46
#2024-03-06|4478.55
#2024-03-07|4578.79
#2024-03-08|4651.59
#2024-03-11|4606.50
#2024-03-12|4652.02
#2024-03-13|4656.51
#2024-03-14|4642.60
#2024-03-15|4539.63
#2024-03-18|4602.95
#2024-03-19|4574.90
#2024-03-20|4544.20
#2024-03-21|4668.46
#2024-03-22|4658.65
#2024-03-25|4644.04
#2024-03-26|4623.09
#2024-03-27|4617.43
#2024-03-28|4602.76
#2024-03-29|4649.85
#2024-04-01|4606.33
#2024-04-02|4688.61
#2024-04-03|4656.37
#2024-04-04|4656.37
#2024-04-05|4656.37
#2024-04-08|4657.13
#2024-04-09|4778.89
#2024-04-10|4781.21
#2024-04-11|4758.53
#2024-04-12|4738.87
#2024-04-15|4632.99
#2024-04-16|4490.12
#2024-04-17|4576.90
#2024-04-18|4602.29
#2024-04-19|4330.93
#2024-04-22|4247.12
#2024-04-23|4306.58
#2024-04-24|4497.50
#2024-04-25|4398.06
#2024-04-26|4483.73
#2024-04-29|4555.65
#2024-04-30|4530.56
#2024-05-01|4530.56
#2024-05-02|4464.54
#2024-05-03|4524.74
#2024-05-06|4573.84
#2024-05-07|4631.79
#2024-05-08|4649.83
#2024-05-09|4613.83
#2024-05-10|4633.36
#2024-05-13|4689.54
#2024-05-14|4745.23
#2024-05-15|4811.90
#2024-05-16|4862.36
#2024-05-17|4821.13
#2024-05-20|4815.85
#2024-05-21|4823.58
#2024-05-22|4939.24
#2024-05-23|4998.45
#2024-05-24|4972.10
#2024-05-27|5054.37
#2024-05-28|5057.56
#2024-05-29|4989.67
#2024-05-30|4875.82
#2024-05-31|4790.70
#2024-06-03|4907.57
#2024-06-04|4848.17
#2024-06-05|4905.51
#2024-06-06|5071.48
#2024-06-07|5020.72
#2024-06-10|5020.72
#2024-06-11|5003.76
#2024-06-12|5123.40
#2024-06-13|5218.68
#2024-06-14|5258.16
#2024-06-17|5247.58
#2024-06-18|5334.05
#2024-06-19|5509.73
#2024-06-20|5564.46
#2024-06-21|5492.93
#2024-06-24|5336.53
#2024-06-25|5339.88
#2024-06-26|5380.86
#2024-06-27|5364.85
#2024-06-28|5418.36
#2024-07-01|5404.11
#2024-07-02|5329.12
#2024-07-03|5392.82
#2024-07-04|5548.52
#2024-07-05|5543.90
#2024-07-08|5682.14
#2024-07-09|5702.22
#2024-07-10|5709.93
#2024-07-11|5855.25
#2024-07-12|5659.86
#2024-07-15|5656.44
#2024-07-16|5696.67
#2024-07-17|5598.20
#2024-07-18|5469.25
#2024-07-19|5298.86
#2024-07-22|5101.89
#2024-07-23|5288.54
#2024-07-24|5288.54
#2024-07-25|5288.54
#2024-07-26|5040.92
#2024-07-29|5063.24
#2024-07-30|5073.91
#2024-07-31|5051.39
#2024-08-01|5191.03
#2024-08-02|4885.13
#2024-08-05|4450.09
#2024-08-06|4684.08
#2024-08-07|4899.35
#2024-08-08|4798.50
#2024-08-09|4989.48
#2024-08-12|5062.56
#2024-08-13|5077.10
#2024-08-14|5154.78
#2024-08-15|5115.67
#2024-08-16|5256.29
#2024-08-19|5327.56
#2024-08-20|5343.08
#2024-08-21|5277.08
#2024-08-22|5246.04
#2024-08-23|5248.49
#2024-08-26|5276.59
#2024-08-27|5231.14
#2024-08-28|5303.81
#2024-08-29|5256.50
#2024-08-30|5248.35
#2024-09-02|5239.46
#2024-09-03|5194.52
#2024-09-04|4903.93
#2024-09-05|4943.16
#2024-09-06|5045.50
#2024-09-09|4934.92
#2024-09-10|4910.54
#2024-09-11|4910.04
#2024-09-12|5106.88
#2024-09-13|5140.72
#2024-09-16|5178.70
#2024-09-17|5178.70
#2024-09-18|5098.86
#2024-09-19|5203.91
#2024-09-20|5245.11
#2024-09-23|5269.19
#2024-09-24|5325.57
#2024-09-25|5444.21
#2024-09-26|5489.37
#2024-09-27|5475.07
#2024-09-30|5275.74
#2024-10-01|5306.56
#2024-10-02|5306.56
#2024-10-03|5306.56
#2024-10-04|5298.66
#2024-10-07|5400.47
#2024-10-08|5380.31
#2024-10-09|5434.36
#2024-10-10|5434.36
#2024-10-11|5544.20
#2024-10-14|5556.59
#2024-10-15|5669.20
#2024-10-16|5570.53
#2024-10-17|5559.63
#2024-10-18|5733.96
#2024-10-21|5785.36
#2024-10-22|5751.48
#2024-10-23|5687.91
#2024-10-24|5650.37
#2024-10-25|5699.29
#2024-10-28|5639.41
#2024-10-29|5561.62
#2024-10-30|5533.34
#2024-10-31|5533.34
#2024-11-01|5525.76
#2024-11-04|5590.10
#2024-11-05|5620.28
#2024-11-06|5635.31
#2024-11-07|5673.72
#2024-11-08|5777.39
#2024-11-11|5739.82
#2024-11-12|5546.86
#2024-11-13|5495.80
#2024-11-14|5454.32
#2024-11-15|5466.89
#2024-11-18|5387.11
#2024-11-19|5489.21
#2024-11-20|5420.02
#2024-11-21|5354.15
#2024-11-22|5469.89
#2024-11-25|5482.13
#2024-11-26|5380.47
#2024-11-27|5285.40
#2024-11-28|5294.63
#2024-11-29|5287.14
#2024-12-02|5426.48
#2024-12-03|5507.49
#2024-12-04|5609.49
#2024-12-05|5622.71
#2024-12-06|5599.67
#2024-12-09|5613.33
#2024-12-10|5574.87
#2024-12-11|5493.00
#2024-12-12|5542.89
#2024-12-13|5554.11
#2024-12-16|5586.22
#2024-12-17|5577.79
#2024-12-18|5634.12
#2024-12-19|5529.22
#2024-12-20|5401.10
#2024-12-23|5582.37
#2024-12-24|5584.25
#2024-12-25|5614.12
#2024-12-26|5617.36
#2024-12-27|5635.52
#2024-12-30|5609.28
#2024-12-31|5553.84
#2025-01-01|5553.84
#2025-01-02|5472.28
#2025-01-03|5506.53
#2025-01-06|5713.24
#2025-01-07|5791.05
#2025-01-08|5672.28
#2025-01-09|5594.81
#2025-01-10|5580.55
#2025-01-13|5400.99
#2025-01-14|5482.79
#2025-01-15|5382.64
#2025-01-16|5569.68
#2025-01-17|5613.62
#2025-01-20|5674.36
#2025-01-21|5684.65
#2025-01-22|5744.11
#2025-01-23|5743.15
#2025-01-24|5749.90
#2025-01-27|5749.90
#2025-01-28|5749.90
#2025-01-29|5749.90
#2025-01-30|5749.90
#2025-01-31|5749.90
#2025-02-03|5424.33
#2025-02-04|5490.69
#2025-02-05|5615.99
#2025-02-06|5646.66
#2025-02-07|5723.80
#2025-02-10|5618.58
#2025-02-11|5660.42
#2025-02-12|5613.46
#2025-02-13|5619.75
#2025-02-14|5514.79
#2025-02-17|5646.30
#2025-02-18|5693.54
#2025-02-19|5671.78
#2025-02-20|5623.99
#2025-02-21|5699.75
#2025-02-24|5631.86
#2025-02-25|5526.75
#2025-02-26|5560.87
#2025-02-27|5445.19
#2025-02-28|5445.19
#2025-03-03|5321.28
#2025-03-04|5267.42
#2025-03-05|5372.72
#2025-03-06|5306.13
#2025-03-07|5282.60
#2025-03-10|5231.23
#2025-03-11|5118.43
#2025-03-12|5179.06
#2025-03-13|5076.53
#2025-03-14|5064.65
#2025-03-17|5102.98
#2025-03-18|5137.55
#2025-03-19|5042.10
#2025-03-20|5185.21
#2025-03-21|5134.17
#2025-03-24|5101.30
#2025-03-25|5169.52
#2025-03-26|5143.87
#2025-03-27|5035.88
#2025-03-28|4966.17
#2025-03-31|4724.00
#2025-04-01|4890.70
#2025-04-02|4893.38
#2025-04-03|4893.38
#2025-04-04|4893.38
#2025-04-07|4419.74
#2025-04-08|4214.02
#2025-04-09|3983.43
#2025-04-10|4400.47
#2025-04-11|4587.18
#2025-04-14|4581.64
#2025-04-15|4648.35
#2025-04-16|4538.39
#2025-04-17|4503.98
#2025-04-18|4523.13
#2025-04-21|4460.13
#2025-04-22|4359.26
#2025-04-23|4620.46
#2025-04-24|4561.98
#2025-04-25|4691.46
#2025-04-28|4736.04
#2025-04-29|4801.38
#2025-04-30|4843.14
#2025-05-01|4843.14
#2025-05-02|5152.40
#2025-05-05|5265.31
#2025-05-06|5191.47
#2025-05-07|5207.31
#2025-05-08|5178.89
#2025-05-09|5307.96
#2025-05-12|5390.79
#2025-05-13|5419.91
#2025-05-14|5600.40
#2025-05-15|5594.38
#2025-05-16|5616.07
#2025-05-19|5501.87
#2025-05-20|5494.25
#2025-05-21|5581.69
#2025-05-22|5553.00
#2025-05-23|5555.58
#2025-05-26|5540.42
#2025-05-27|5477.23
#2025-05-28|5501.17
#2025-05-29|5501.47
#2025-05-30|5501.47
#2025-06-02|5386.09
#2025-06-03|5413.63
#2025-06-04|5594.37
#2025-06-05|5634.02
#2025-06-06|5617.85
#2025-06-09|5658.10
#2025-06-10|5844.84
#2025-06-11|5926.71
#2025-06-12|5907.90
#2025-06-13|5838.12
#2025-06-16|5841.48
#2025-06-17|5925.20
#2025-06-18|5965.55
#2025-06-19|5846.17
#2025-06-20|5918.07
#2025-06-23|5754.78
#2025-06-24|5941.70
#2025-06-25|6057.72
#2025-06-26|6118.12
#2025-06-27|6191.80
#2025-06-30|6033.49
#2025-07-01|6154.50
#2025-07-02|6199.25
#2025-07-03|6260.39
#2025-07-04|6210.33
#2025-07-07|6141.73
#2025-07-08|6129.34
#2025-07-09|6204.26
#2025-07-10|6223.38
#2025-07-11|6235.46
#2025-07-14|6171.06
#2025-07-15|6250.93
#2025-07-16|6320.43
#2025-07-17|6319.70
#2025-07-18|6454.61
#2025-07-21|6416.44
#2025-07-22|6294.71
#2025-07-23|6402.37
#2025-07-24|6423.28
#2025-07-25|6402.15
#2025-07-28|6402.04
#2025-07-29|6296.16
#2025-07-30|6371.04
#2025-07-31|6378.03
#2025-08-01|6275.50
#2025-08-04|6259.87
#2025-08-05|6349.35
#2025-08-06|6233.71
#2025-08-07|6519.18
#2025-08-08|6490.82
#2025-08-11|6511.69
#2025-08-12|6486.46
#2025-08-13|6567.35
#2025-08-14|6484.37
#2025-08-15|6502.85
#2025-08-18|6521.33
#2025-08-19|6497.13
#2025-08-20|6210.26
#2025-08-21|6254.82
#2025-08-22|6167.78
#2025-08-25|6380.98
#2025-08-26|6389.45
#2025-08-27|6451.11
#2025-08-28|6331.81
#2025-08-29|6333.34
#2025-09-01|6288.50
#2025-09-02|6252.38
#2025-09-03|6266.11
#2025-09-04|6279.72
#2025-09-05|6411.49
#2025-09-08|6441.98
#2025-09-09|6578.39
#2025-09-10|6710.57
#2025-09-11|6749.77
#2025-09-12|6858.97
#2025-09-15|6827.79
#2025-09-16|6967.46
#2025-09-17|6908.07
#2025-09-18|7015.26
#2025-09-19|6899.83
#2025-09-22|7006.61
#2025-09-23|7167.05
#2025-09-24|7133.65
#2025-09-25|7044.13
#2025-09-26|6883.73
#2025-09-29|6883.73
#2025-09-30|6952.05
#2025-10-01|7022.55
#2025-10-02|7197.30
#2025-10-03|7371.54
#2025-10-06|7371.54
#2025-10-07|7488.80
#2025-10-08|7399.68
#2025-10-09|7484.68
#2025-10-10|7484.68
#2025-10-13|7308.31
#2025-10-14|7266.67
#2025-10-15|7475.37
#2025-10-16|7604.44
#2025-10-17|7462.67
#2025-10-20|7633.27
#2025-10-21|7633.03
#2025-10-22|7558.09
#2025-10-23|7491.70
#2025-10-24|7491.70
#2025-10-27|7690.38
#2025-10-28|7703.54
#2025-10-29|7856.89
#2025-10-30|7831.53
#2025-10-31|7809.37
#2025-11-03|7821.64
#2025-11-04|7732.71
#2025-11-05|7564.56
#2025-11-06|7606.77
#2025-11-07|7519.03
#2025-11-10|7612.23
#2025-11-11|7562.86
#2025-11-12|7605.16
#2025-11-13|7559.32
#2025-11-14|7374.24
#2025-11-17|7414.10
#2025-11-18|7189.94
#2025-11-19|7126.32
#2025-11-20|7391.11
#2025-11-21|7027.70
#2025-11-24|7000.40
#2025-11-25|7167.17
#2025-11-26|7347.79
#2025-11-27|7378.17
#2025-11-28|7397.94
#2025-12-01|7270.42
#2025-12-02|7336.31
#2025-12-03|7443.90
#2025-12-04|7427.65
#2025-12-05|7527.38
#2025-12-08|7690.61
#2025-12-09|7629.75
#2025-12-10|7729.15
#2025-12-11|7548.59
#2025-12-12|7611.40
#2025-12-15|7430.56
#2025-12-16|7293.74
#2025-12-17|7275.65
#2025-12-18|7261.46
#2025-12-19|7301.35
#2025-12-22|7454.64
#2025-12-23|7529.06
#2025-12-24|7572.35
#2025-12-25|7572.35
#2025-12-26|7644.53
#2025-12-29|7743.35
#2025-12-30|7725.68
#2025-12-31|7834.47
#2026-01-01|7834.47
#2026-01-02|7999.08
#2026-01-05|8285.18
#2026-01-06|8431.69
#2026-01-07|8364.95
#2026-01-08|8317.94
#2026-01-09|8273.63
#2026-01-12|8345.39
#2026-01-13|8418.17
#2026-01-14|8476.02
#2026-01-15|8400.56
#2026-01-16|8608.08
#2026-01-19|8682.01
#2026-01-20|8725.00
#2026-01-21|8535.86
#2026-01-22|8693.13
#2026-01-23|8778.29
#2026-01-26|8816.73
#2026-01-27|8939.70
#2026-01-28|9133.31
#2026-01-29|9049.76
#2026-01-30|8851.22
#2026-02-02|8702.44
#2026-02-03|8906.09
#2026-02-04|8904.22
#2026-02-05|8723.60
#2026-02-06|8742.63
#2026-02-09|8982.82
#2026-02-10|9242.95
#2026-02-11|9433.25
#2026-02-12|9428.45
#2026-02-13|9404.96
#2026-02-16|9404.96
#2026-02-17|9404.96
#2026-02-18|9404.96
#2026-02-19|9404.96
#2026-02-20|9404.96
#2026-02-23|9395.62
#2026-02-24|9711.24
#2026-02-25|9981.00
#2026-02-26|9981.16
#2026-02-27|9981.16
#2026-03-02|9805.11
#2026-03-03|9517.24
#2026-03-04|9067.29
#2026-03-05|9327.21
#2026-03-06|9298.14
#2026-03-09|8794.29
#2026-03-10|9028.78
#2026-03-11|9503.03
#2026-03-12|9257.26
#2026-03-13|9166.84
#2026-03-16|9094.12
#2026-03-17|9276.08
#2026-03-18|9455.28
#2026-03-19|9199.43
#2026-03-20|9136.78
#2026-03-23|8873.96
#2026-03-24|8868.82
#2026-03-25|9116.12
#2026-03-26|9115.63
#2026-03-27|9027.90
#2026-03-30|8779.69
#2026-03-31|8611.14
#2026-04-01|9057.66
#2026-04-02|8854.23