Table Data - NASDAQ Taiwan Financials Net Total Return Index
| Title | NASDAQ Taiwan Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQTW30N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:58 PM CDT |
| Notes | For more information about this series, see: NQTW30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 691.71 |
| 2001-04-02 | 667.69 |
| 2001-04-03 | 654.74 |
| 2001-04-04 | 646.88 |
| 2001-04-05 | 648.93 |
| 2001-04-06 | 651.27 |
| 2001-04-09 | 636.21 |
| 2001-04-10 | 630.69 |
| 2001-04-11 | 639.79 |
| 2001-04-12 | 632.66 |
| 2001-04-13 | . |
| 2001-04-16 | 623.19 |
| 2001-04-17 | 623.52 |
| 2001-04-18 | 628.36 |
| 2001-04-19 | 641.71 |
| 2001-04-20 | 634.57 |
| 2001-04-23 | 636.91 |
| 2001-04-24 | 633.76 |
| 2001-04-25 | 628.69 |
| 2001-04-26 | 626.39 |
| 2001-04-27 | 614.45 |
| 2001-04-30 | 607.89 |
| 2001-05-01 | 608.32 |
| 2001-05-02 | 588.27 |
| 2001-05-03 | 603.36 |
| 2001-05-04 | 602.98 |
| 2001-05-07 | 605.85 |
| 2001-05-08 | 603.00 |
| 2001-05-09 | 616.06 |
| 2001-05-10 | 607.55 |
| 2001-05-11 | 627.30 |
| 2001-05-14 | 614.87 |
| 2001-05-15 | 612.04 |
| 2001-05-16 | 608.15 |
| 2001-05-17 | 612.26 |
| 2001-05-18 | 592.11 |
| 2001-05-21 | 567.35 |
| 2001-05-22 | 567.77 |
| 2001-05-23 | 590.72 |
| 2001-05-24 | 585.90 |
| 2001-05-25 | 570.50 |
| 2001-05-28 | . |
| 2001-05-29 | 544.53 |
| 2001-05-30 | 539.99 |
| 2001-05-31 | 547.54 |
| 2001-06-01 | 548.03 |
| 2001-06-04 | 548.84 |
| 2001-06-05 | 562.03 |
| 2001-06-06 | 580.64 |
| 2001-06-07 | 564.19 |
| 2001-06-08 | 566.31 |
| 2001-06-11 | 569.56 |
| 2001-06-12 | 578.44 |
| 2001-06-13 | 577.22 |
| 2001-06-14 | 563.92 |
| 2001-06-15 | 568.84 |
| 2001-06-18 | 560.90 |
| 2001-06-19 | 568.51 |
| 2001-06-20 | 568.65 |
| 2001-06-21 | 562.82 |
| 2001-06-22 | 555.86 |
| 2001-06-25 | 556.18 |
| 2001-06-26 | 550.17 |
| 2001-06-27 | 552.29 |
| 2001-06-28 | 549.71 |
| 2001-06-29 | 560.51 |
| 2001-07-02 | 552.62 |
| 2001-07-03 | 548.19 |
| 2001-07-04 | . |
| 2001-07-05 | 523.36 |
| 2001-07-06 | 528.29 |
| 2001-07-09 | 522.41 |
| 2001-07-10 | 511.13 |
| 2001-07-11 | 489.34 |
| 2001-07-12 | 490.52 |
| 2001-07-13 | 467.69 |
| 2001-07-16 | 443.27 |
| 2001-07-17 | 447.38 |
| 2001-07-18 | 431.18 |
| 2001-07-19 | 433.02 |
| 2001-07-20 | 443.70 |
| 2001-07-23 | 437.97 |
| 2001-07-24 | 424.18 |
| 2001-07-25 | 432.09 |
| 2001-07-26 | 449.72 |
| 2001-07-27 | 445.55 |
| 2001-07-30 | 445.55 |
| 2001-07-31 | 437.84 |
| 2001-08-01 | 432.05 |
| 2001-08-02 | 445.47 |
| 2001-08-03 | 461.77 |
| 2001-08-06 | 454.90 |
| 2001-08-07 | 449.13 |
| 2001-08-08 | 471.34 |
| 2001-08-09 | 465.27 |
| 2001-08-10 | 471.21 |
| 2001-08-13 | 492.47 |
| 2001-08-14 | 494.86 |
| 2001-08-15 | 499.09 |
| 2001-08-16 | 515.69 |
| 2001-08-17 | 506.25 |
| 2001-08-20 | 495.39 |
| 2001-08-21 | 496.13 |
| 2001-08-22 | 499.92 |
| 2001-08-23 | 498.31 |
| 2001-08-24 | 485.76 |
| 2001-08-27 | 500.08 |
| 2001-08-28 | 501.48 |
| 2001-08-29 | 531.97 |
| 2001-08-30 | 541.35 |
| 2001-08-31 | 551.84 |
| 2001-09-03 | . |
| 2001-09-04 | 527.97 |
| 2001-09-05 | 523.05 |
| 2001-09-06 | 522.15 |
| 2001-09-07 | 512.25 |
| 2001-09-10 | 510.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 466.54 |
| 2001-09-18 | 466.54 |
| 2001-09-19 | 480.94 |
| 2001-09-20 | 470.20 |
| 2001-09-21 | 457.01 |
| 2001-09-24 | 451.07 |
| 2001-09-25 | 446.17 |
| 2001-09-26 | 460.37 |
| 2001-09-27 | 453.46 |
| 2001-09-28 | 470.43 |
| 2001-10-01 | 469.89 |
| 2001-10-02 | 460.85 |
| 2001-10-03 | 466.93 |
| 2001-10-04 | 487.42 |
| 2001-10-05 | 493.65 |
| 2001-10-08 | 485.26 |
| 2001-10-09 | 489.29 |
| 2001-10-10 | 489.29 |
| 2001-10-11 | 504.01 |
| 2001-10-12 | 488.48 |
| 2001-10-15 | 478.35 |
| 2001-10-16 | 484.15 |
| 2001-10-17 | 482.04 |
| 2001-10-18 | 481.50 |
| 2001-10-19 | 489.54 |
| 2001-10-22 | 503.12 |
| 2001-10-23 | 498.93 |
| 2001-10-24 | 505.63 |
| 2001-10-25 | 505.17 |
| 2001-10-26 | 512.64 |
| 2001-10-29 | 514.70 |
| 2001-10-30 | 499.21 |
| 2001-10-31 | 498.95 |
| 2001-11-01 | 499.15 |
| 2001-11-02 | 500.40 |
| 2001-11-05 | 499.88 |
| 2001-11-06 | 499.52 |
| 2001-11-07 | 501.24 |
| 2001-11-08 | 492.81 |
| 2001-11-09 | 486.67 |
| 2001-11-12 | 482.24 |
| 2001-11-13 | 479.44 |
| 2001-11-14 | 489.71 |
| 2001-11-15 | 496.05 |
| 2001-11-16 | 501.58 |
| 2001-11-19 | 502.08 |
| 2001-11-20 | 520.50 |
| 2001-11-21 | 515.99 |
| 2001-11-22 | . |
| 2001-11-23 | 525.85 |
| 2001-11-26 | 536.60 |
| 2001-11-27 | 524.66 |
| 2001-11-28 | 507.05 |
| 2001-11-29 | 518.97 |
| 2001-11-30 | 507.56 |
| 2001-12-03 | 526.32 |
| 2001-12-04 | 544.82 |
| 2001-12-05 | 556.91 |
| 2001-12-06 | 594.55 |
| 2001-12-07 | 624.33 |
| 2001-12-10 | 637.33 |
| 2001-12-11 | 609.92 |
| 2001-12-12 | 634.43 |
| 2001-12-13 | 626.09 |
| 2001-12-14 | 640.61 |
| 2001-12-17 | 667.45 |
| 2001-12-18 | 654.55 |
| 2001-12-19 | 632.39 |
| 2001-12-20 | 625.90 |
| 2001-12-21 | 605.15 |
| 2001-12-24 | 602.37 |
| 2001-12-25 | . |
| 2001-12-26 | 609.92 |
| 2001-12-27 | 614.93 |
| 2001-12-28 | 599.60 |
| 2001-12-31 | 608.45 |
| 2002-01-01 | . |
| 2002-01-02 | 608.26 |
| 2002-01-03 | 610.16 |
| 2002-01-04 | 613.09 |
| 2002-01-07 | 629.53 |
| 2002-01-08 | 620.23 |
| 2002-01-09 | 610.90 |
| 2002-01-10 | 609.43 |
| 2002-01-11 | 601.91 |
| 2002-01-14 | 590.95 |
| 2002-01-15 | 581.02 |
| 2002-01-16 | 582.33 |
| 2002-01-17 | 584.89 |
| 2002-01-18 | 591.47 |
| 2002-01-21 | . |
| 2002-01-22 | 593.34 |
| 2002-01-23 | 592.68 |
| 2002-01-24 | 593.12 |
| 2002-01-25 | 616.33 |
| 2002-01-28 | 619.27 |
| 2002-01-29 | 608.45 |
| 2002-01-30 | 596.17 |
| 2002-01-31 | 607.07 |
| 2002-02-01 | 607.61 |
| 2002-02-04 | 603.69 |
| 2002-02-05 | 600.12 |
| 2002-02-06 | 606.57 |
| 2002-02-07 | 605.62 |
| 2002-02-08 | 604.84 |
| 2002-02-11 | 604.50 |
| 2002-02-12 | 605.54 |
| 2002-02-13 | 605.54 |
| 2002-02-14 | 605.54 |
| 2002-02-15 | 603.90 |
| 2002-02-18 | . |
| 2002-02-19 | 596.56 |
| 2002-02-20 | 582.92 |
| 2002-02-21 | 574.20 |
| 2002-02-22 | 576.55 |
| 2002-02-25 | 565.54 |
| 2002-02-26 | 561.74 |
| 2002-02-27 | 573.57 |
| 2002-02-28 | 573.57 |
| 2002-03-01 | 567.82 |
| 2002-03-04 | 585.09 |
| 2002-03-05 | 578.01 |
| 2002-03-06 | 583.90 |
| 2002-03-07 | 592.99 |
| 2002-03-08 | 586.33 |
| 2002-03-11 | 601.36 |
| 2002-03-12 | 605.63 |
| 2002-03-13 | 594.04 |
| 2002-03-14 | 591.68 |
| 2002-03-15 | 590.77 |
| 2002-03-18 | 588.78 |
| 2002-03-19 | 581.54 |
| 2002-03-20 | 587.39 |
| 2002-03-21 | 584.46 |
| 2002-03-22 | 598.75 |
| 2002-03-25 | 611.29 |
| 2002-03-26 | 607.24 |
| 2002-03-27 | 619.13 |
| 2002-03-28 | 620.27 |
| 2002-03-29 | . |
| 2002-04-01 | 607.29 |
| 2002-04-02 | 612.77 |
| 2002-04-03 | 630.42 |
| 2002-04-04 | 640.81 |
| 2002-04-05 | 640.90 |
| 2002-04-08 | 661.56 |
| 2002-04-09 | 631.75 |
| 2002-04-10 | 636.70 |
| 2002-04-11 | 637.06 |
| 2002-04-12 | 634.94 |
| 2002-04-15 | 635.06 |
| 2002-04-16 | 649.50 |
| 2002-04-17 | 674.65 |
| 2002-04-18 | 682.76 |
| 2002-04-19 | 718.17 |
| 2002-04-22 | 721.07 |
| 2002-04-23 | 705.68 |
| 2002-04-24 | 708.68 |
| 2002-04-25 | 691.47 |
| 2002-04-26 | 690.11 |
| 2002-04-29 | 692.66 |
| 2002-04-30 | 671.44 |
| 2002-05-01 | 671.44 |
| 2002-05-02 | 665.43 |
| 2002-05-03 | 681.65 |
| 2002-05-06 | 655.06 |
| 2002-05-07 | 646.14 |
| 2002-05-08 | 654.73 |
| 2002-05-09 | 655.49 |
| 2002-05-10 | 658.29 |
| 2002-05-13 | 656.51 |
| 2002-05-14 | 650.59 |
| 2002-05-15 | 655.25 |
| 2002-05-16 | 650.22 |
| 2002-05-17 | 656.20 |
| 2002-05-20 | 629.19 |
| 2002-05-21 | 615.90 |
| 2002-05-22 | 625.33 |
| 2002-05-23 | 624.84 |
| 2002-05-24 | 643.45 |
| 2002-05-27 | . |
| 2002-05-28 | 645.31 |
| 2002-05-29 | 643.47 |
| 2002-05-30 | 673.18 |
| 2002-05-31 | 664.30 |
| 2002-06-03 | 648.39 |
| 2002-06-04 | 645.35 |
| 2002-06-05 | 649.40 |
| 2002-06-06 | 651.53 |
| 2002-06-07 | 646.59 |
| 2002-06-10 | 648.52 |
| 2002-06-11 | 648.86 |
| 2002-06-12 | 652.34 |
| 2002-06-13 | 677.87 |
| 2002-06-14 | 683.06 |
| 2002-06-17 | 687.28 |
| 2002-06-18 | 673.47 |
| 2002-06-19 | 664.64 |
| 2002-06-20 | 679.04 |
| 2002-06-21 | 681.67 |
| 2002-06-24 | 686.02 |
| 2002-06-25 | 668.54 |
| 2002-06-26 | 651.16 |
| 2002-06-27 | 647.62 |
| 2002-06-28 | 657.50 |
| 2002-07-01 | 625.73 |
| 2002-07-02 | 638.31 |
| 2002-07-03 | 642.01 |
| 2002-07-04 | . |
| 2002-07-05 | 637.76 |
| 2002-07-08 | 644.59 |
| 2002-07-09 | 638.75 |
| 2002-07-10 | 633.24 |
| 2002-07-11 | 627.95 |
| 2002-07-12 | 641.67 |
| 2002-07-15 | 639.60 |
| 2002-07-16 | 638.53 |
| 2002-07-17 | 640.37 |
| 2002-07-18 | 638.65 |
| 2002-07-19 | 631.99 |
| 2002-07-22 | 611.49 |
| 2002-07-23 | 614.32 |
| 2002-07-24 | 598.22 |
| 2002-07-25 | 600.59 |
| 2002-07-26 | 591.35 |
| 2002-07-29 | 593.94 |
| 2002-07-30 | 615.81 |
| 2002-07-31 | 608.61 |
| 2002-08-01 | 617.56 |
| 2002-08-02 | 619.36 |
| 2002-08-05 | 585.43 |
| 2002-08-06 | 578.88 |
| 2002-08-07 | 590.75 |
| 2002-08-08 | 588.12 |
| 2002-08-09 | 613.17 |
| 2002-08-12 | 628.79 |
| 2002-08-13 | 612.15 |
| 2002-08-14 | 610.39 |
| 2002-08-15 | 608.81 |
| 2002-08-16 | 595.72 |
| 2002-08-19 | 587.71 |
| 2002-08-20 | 588.26 |
| 2002-08-21 | 582.14 |
| 2002-08-22 | 589.27 |
| 2002-08-23 | 583.69 |
| 2002-08-26 | 577.20 |
| 2002-08-27 | 575.58 |
| 2002-08-28 | 571.03 |
| 2002-08-29 | 570.62 |
| 2002-08-30 | 569.61 |
| 2002-09-02 | . |
| 2002-09-03 | 545.86 |
| 2002-09-04 | 534.78 |
| 2002-09-05 | 532.78 |
| 2002-09-06 | 532.63 |
| 2002-09-09 | 533.60 |
| 2002-09-10 | 542.39 |
| 2002-09-11 | 539.59 |
| 2002-09-12 | 540.33 |
| 2002-09-13 | 534.78 |
| 2002-09-16 | 518.71 |
| 2002-09-17 | 533.42 |
| 2002-09-18 | 520.70 |
| 2002-09-19 | 524.53 |
| 2002-09-20 | 519.11 |
| 2002-09-23 | 514.63 |
| 2002-09-24 | 515.57 |
| 2002-09-25 | 498.29 |
| 2002-09-26 | 500.80 |
| 2002-09-27 | 496.09 |
| 2002-09-30 | 486.79 |
| 2002-10-01 | 486.22 |
| 2002-10-02 | 492.15 |
| 2002-10-03 | 486.53 |
| 2002-10-04 | 491.26 |
| 2002-10-07 | 480.15 |
| 2002-10-08 | 482.95 |
| 2002-10-09 | 481.58 |
| 2002-10-10 | 481.58 |
| 2002-10-11 | 467.91 |
| 2002-10-14 | 465.97 |
| 2002-10-15 | 488.17 |
| 2002-10-16 | 492.77 |
| 2002-10-17 | 501.35 |
| 2002-10-18 | 517.57 |
| 2002-10-21 | 514.49 |
| 2002-10-22 | 512.78 |
| 2002-10-23 | 536.02 |
| 2002-10-24 | 534.67 |
| 2002-10-25 | 533.80 |
| 2002-10-28 | 541.09 |
| 2002-10-29 | 533.24 |
| 2002-10-30 | 524.10 |
| 2002-10-31 | 527.80 |
| 2002-11-01 | 519.50 |
| 2002-11-04 | 536.90 |
| 2002-11-05 | 533.31 |
| 2002-11-06 | 540.78 |
| 2002-11-07 | 545.05 |
| 2002-11-08 | 558.52 |
| 2002-11-11 | 545.32 |
| 2002-11-12 | 545.61 |
| 2002-11-13 | 545.52 |
| 2002-11-14 | 547.52 |
| 2002-11-15 | 573.81 |
| 2002-11-18 | 569.17 |
| 2002-11-19 | 549.64 |
| 2002-11-20 | 548.52 |
| 2002-11-21 | 538.18 |
| 2002-11-22 | 551.25 |
| 2002-11-25 | 540.71 |
| 2002-11-26 | 539.03 |
| 2002-11-27 | 533.26 |
| 2002-11-28 | . |
| 2002-11-29 | 521.78 |
| 2002-12-02 | 510.03 |
| 2002-12-03 | 521.87 |
| 2002-12-04 | 515.19 |
| 2002-12-05 | 519.91 |
| 2002-12-06 | 519.62 |
| 2002-12-09 | 532.78 |
| 2002-12-10 | 536.68 |
| 2002-12-11 | 538.86 |
| 2002-12-12 | 548.36 |
| 2002-12-13 | 532.78 |
| 2002-12-16 | 535.50 |
| 2002-12-17 | 525.89 |
| 2002-12-18 | 528.56 |
| 2002-12-19 | 540.19 |
| 2002-12-20 | 555.37 |
| 2002-12-23 | 562.85 |
| 2002-12-24 | 555.90 |
| 2002-12-25 | . |
| 2002-12-26 | 553.04 |
| 2002-12-27 | 559.38 |
| 2002-12-30 | 558.09 |
| 2002-12-31 | 556.82 |
| 2003-01-01 | . |
| 2003-01-02 | 577.69 |
| 2003-01-03 | 580.72 |
| 2003-01-06 | 587.82 |
| 2003-01-07 | 584.29 |
| 2003-01-08 | 597.95 |
| 2003-01-09 | 591.00 |
| 2003-01-10 | 597.06 |
| 2003-01-13 | 609.07 |
| 2003-01-14 | 608.23 |
| 2003-01-15 | 607.07 |
| 2003-01-16 | 619.05 |
| 2003-01-17 | 613.21 |
| 2003-01-20 | . |
| 2003-01-21 | 621.42 |
| 2003-01-22 | 638.54 |
| 2003-01-23 | 660.70 |
| 2003-01-24 | 667.77 |
| 2003-01-27 | 651.02 |
| 2003-01-28 | 664.31 |
| 2003-01-29 | 664.47 |
| 2003-01-30 | 663.45 |
| 2003-01-31 | 663.45 |
| 2003-02-03 | 663.49 |
| 2003-02-04 | 663.40 |
| 2003-02-05 | 663.40 |
| 2003-02-06 | 637.79 |
| 2003-02-07 | 611.72 |
| 2003-02-10 | 585.84 |
| 2003-02-11 | 582.40 |
| 2003-02-12 | 588.09 |
| 2003-02-13 | 564.45 |
| 2003-02-14 | 564.25 |
| 2003-02-17 | . |
| 2003-02-18 | 574.30 |
| 2003-02-19 | 566.11 |
| 2003-02-20 | 555.83 |
| 2003-02-21 | 557.58 |
| 2003-02-24 | 565.27 |
| 2003-02-25 | 545.02 |
| 2003-02-26 | 544.27 |
| 2003-02-27 | 546.12 |
| 2003-02-28 | 546.08 |
| 2003-03-03 | 556.67 |
| 2003-03-04 | 556.36 |
| 2003-03-05 | 550.09 |
| 2003-03-06 | 551.12 |
| 2003-03-07 | 547.38 |
| 2003-03-10 | 545.45 |
| 2003-03-11 | 526.61 |
| 2003-03-12 | 530.01 |
| 2003-03-13 | 537.03 |
| 2003-03-14 | 551.77 |
| 2003-03-17 | 532.64 |
| 2003-03-18 | 549.74 |
| 2003-03-19 | 541.31 |
| 2003-03-20 | 549.75 |
| 2003-03-21 | 552.49 |
| 2003-03-24 | 550.28 |
| 2003-03-25 | 542.21 |
| 2003-03-26 | 540.94 |
| 2003-03-27 | 545.81 |
| 2003-03-28 | 543.86 |
| 2003-03-31 | 529.80 |
| 2003-04-01 | 532.75 |
| 2003-04-02 | 525.64 |
| 2003-04-03 | 528.07 |
| 2003-04-04 | 551.47 |
| 2003-04-07 | 556.92 |
| 2003-04-08 | 557.67 |
| 2003-04-09 | 557.37 |
| 2003-04-10 | 557.63 |
| 2003-04-11 | 561.13 |
| 2003-04-14 | 553.55 |
| 2003-04-15 | 557.71 |
| 2003-04-16 | 572.19 |
| 2003-04-17 | 566.58 |
| 2003-04-18 | . |
| 2003-04-21 | 578.33 |
| 2003-04-22 | 563.37 |
| 2003-04-23 | 560.38 |
| 2003-04-24 | 531.44 |
| 2003-04-25 | 519.66 |
| 2003-04-28 | 515.31 |
| 2003-04-29 | 518.24 |
| 2003-04-30 | 505.84 |
| 2003-05-01 | 505.99 |
| 2003-05-02 | 517.17 |
| 2003-05-05 | 517.13 |
| 2003-05-06 | 519.35 |
| 2003-05-07 | 524.95 |
| 2003-05-08 | 515.46 |
| 2003-05-09 | 518.81 |
| 2003-05-12 | 519.89 |
| 2003-05-13 | 529.23 |
| 2003-05-14 | 529.43 |
| 2003-05-15 | 528.82 |
| 2003-05-16 | 521.40 |
| 2003-05-19 | 519.24 |
| 2003-05-20 | 516.31 |
| 2003-05-21 | 511.75 |
| 2003-05-22 | 515.38 |
| 2003-05-23 | 525.21 |
| 2003-05-26 | . |
| 2003-05-27 | 532.45 |
| 2003-05-28 | 535.26 |
| 2003-05-29 | 548.09 |
| 2003-05-30 | 538.56 |
| 2003-06-02 | 552.93 |
| 2003-06-03 | 551.65 |
| 2003-06-04 | 551.49 |
| 2003-06-05 | 558.06 |
| 2003-06-06 | 555.31 |
| 2003-06-09 | 563.36 |
| 2003-06-10 | 559.40 |
| 2003-06-11 | 559.55 |
| 2003-06-12 | 566.08 |
| 2003-06-13 | 567.78 |
| 2003-06-16 | 569.13 |
| 2003-06-17 | 585.44 |
| 2003-06-18 | 580.66 |
| 2003-06-19 | 580.33 |
| 2003-06-20 | 587.93 |
| 2003-06-23 | 579.87 |
| 2003-06-24 | 572.36 |
| 2003-06-25 | 576.05 |
| 2003-06-26 | 572.23 |
| 2003-06-27 | 567.02 |
| 2003-06-30 | 565.33 |
| 2003-07-01 | 579.99 |
| 2003-07-02 | 587.52 |
| 2003-07-03 | 600.93 |
| 2003-07-04 | . |
| 2003-07-07 | 624.21 |
| 2003-07-08 | 617.39 |
| 2003-07-09 | 620.59 |
| 2003-07-10 | 615.01 |
| 2003-07-11 | 587.01 |
| 2003-07-14 | 599.64 |
| 2003-07-15 | 595.25 |
| 2003-07-16 | 595.29 |
| 2003-07-17 | 582.26 |
| 2003-07-18 | 581.56 |
| 2003-07-21 | 573.17 |
| 2003-07-22 | 575.25 |
| 2003-07-23 | 573.36 |
| 2003-07-24 | 584.38 |
| 2003-07-25 | 581.71 |
| 2003-07-28 | 583.46 |
| 2003-07-29 | 569.08 |
| 2003-07-30 | 567.53 |
| 2003-07-31 | 562.26 |
| 2003-08-01 | 561.23 |
| 2003-08-04 | 562.10 |
| 2003-08-05 | 552.71 |
| 2003-08-06 | 551.36 |
| 2003-08-07 | 552.70 |
| 2003-08-08 | 551.20 |
| 2003-08-11 | 549.02 |
| 2003-08-12 | 550.96 |
| 2003-08-13 | 567.71 |
| 2003-08-14 | 572.62 |
| 2003-08-15 | 572.34 |
| 2003-08-18 | 586.72 |
| 2003-08-19 | 583.02 |
| 2003-08-20 | 589.11 |
| 2003-08-21 | 590.50 |
| 2003-08-22 | 608.60 |
| 2003-08-25 | 617.27 |
| 2003-08-26 | 609.36 |
| 2003-08-27 | 619.22 |
| 2003-08-28 | 613.30 |
| 2003-08-29 | 619.27 |
| 2003-09-01 | . |
| 2003-09-02 | 641.62 |
| 2003-09-03 | 634.22 |
| 2003-09-04 | 633.72 |
| 2003-09-05 | 628.83 |
| 2003-09-08 | 634.22 |
| 2003-09-09 | 622.78 |
| 2003-09-10 | 607.55 |
| 2003-09-11 | 608.17 |
| 2003-09-12 | 612.10 |
| 2003-09-15 | 611.54 |
| 2003-09-16 | 625.38 |
| 2003-09-17 | 624.44 |
| 2003-09-18 | 624.05 |
| 2003-09-19 | 632.76 |
| 2003-09-22 | 644.18 |
| 2003-09-23 | 645.59 |
| 2003-09-24 | 658.18 |
| 2003-09-25 | 663.76 |
| 2003-09-26 | 655.09 |
| 2003-09-29 | 656.65 |
| 2003-09-30 | 645.22 |
| 2003-10-01 | 642.83 |
| 2003-10-02 | 660.57 |
| 2003-10-03 | 666.59 |
| 2003-10-06 | 691.93 |
| 2003-10-07 | 700.31 |
| 2003-10-08 | 699.48 |
| 2003-10-09 | 705.11 |
| 2003-10-10 | 706.37 |
| 2003-10-13 | 731.44 |
| 2003-10-14 | 723.86 |
| 2003-10-15 | 709.15 |
| 2003-10-16 | 728.36 |
| 2003-10-17 | 740.48 |
| 2003-10-20 | 753.81 |
| 2003-10-21 | 754.60 |
| 2003-10-22 | 745.52 |
| 2003-10-23 | 734.99 |
| 2003-10-24 | 723.63 |
| 2003-10-27 | 727.66 |
| 2003-10-28 | 754.55 |
| 2003-10-29 | 756.52 |
| 2003-10-30 | 752.58 |
| 2003-10-31 | 752.21 |
| 2003-11-03 | 752.21 |
| 2003-11-04 | 748.58 |
| 2003-11-05 | 744.15 |
| 2003-11-06 | 708.81 |
| 2003-11-07 | 707.97 |
| 2003-11-10 | 711.14 |
| 2003-11-11 | 708.42 |
| 2003-11-12 | 697.59 |
| 2003-11-13 | 708.55 |
| 2003-11-14 | 716.73 |
| 2003-11-17 | 707.56 |
| 2003-11-18 | 709.27 |
| 2003-11-19 | 702.05 |
| 2003-11-20 | 705.14 |
| 2003-11-21 | 703.16 |
| 2003-11-24 | 710.29 |
| 2003-11-25 | 721.54 |
| 2003-11-26 | 718.14 |
| 2003-11-27 | . |
| 2003-11-28 | 704.02 |
| 2003-12-01 | 723.53 |
| 2003-12-02 | 724.16 |
| 2003-12-03 | 714.71 |
| 2003-12-04 | 718.74 |
| 2003-12-05 | 716.48 |
| 2003-12-08 | 715.61 |
| 2003-12-09 | 726.69 |
| 2003-12-10 | 724.43 |
| 2003-12-11 | 735.97 |
| 2003-12-12 | 732.32 |
| 2003-12-15 | 742.75 |
| 2003-12-16 | 740.36 |
| 2003-12-17 | 725.56 |
| 2003-12-18 | 729.56 |
| 2003-12-19 | 726.33 |
| 2003-12-22 | 738.33 |
| 2003-12-23 | 736.61 |
| 2003-12-24 | 737.48 |
| 2003-12-25 | . |
| 2003-12-26 | 738.19 |
| 2003-12-29 | 723.57 |
| 2003-12-30 | 726.71 |
| 2003-12-31 | 734.46 |
| 2004-01-01 | . |
| 2004-01-02 | 762.60 |
| 2004-01-05 | 776.39 |
| 2004-01-06 | 786.81 |
| 2004-01-07 | 780.65 |
| 2004-01-08 | 785.27 |
| 2004-01-09 | 787.58 |
| 2004-01-12 | 784.14 |
| 2004-01-13 | 785.27 |
| 2004-01-14 | 800.42 |
| 2004-01-15 | 804.44 |
| 2004-01-16 | 812.54 |
| 2004-01-19 | . |
| 2004-01-20 | 811.93 |
| 2004-01-21 | 813.74 |
| 2004-01-22 | 814.71 |
| 2004-01-23 | 814.71 |
| 2004-01-26 | 812.05 |
| 2004-01-27 | 831.78 |
| 2004-01-28 | 827.58 |
| 2004-01-29 | 804.33 |
| 2004-01-30 | 814.98 |
| 2004-02-02 | 803.15 |
| 2004-02-03 | 800.74 |
| 2004-02-04 | 798.66 |
| 2004-02-05 | 805.57 |
| 2004-02-06 | 818.74 |
| 2004-02-09 | 844.31 |
| 2004-02-10 | 853.07 |
| 2004-02-11 | 855.92 |
| 2004-02-12 | 852.10 |
| 2004-02-13 | 900.85 |
| 2004-02-16 | . |
| 2004-02-17 | 913.26 |
| 2004-02-18 | 901.17 |
| 2004-02-19 | 911.96 |
| 2004-02-20 | 900.80 |
| 2004-02-23 | 902.23 |
| 2004-02-24 | 897.34 |
| 2004-02-25 | 901.26 |
| 2004-02-26 | 908.70 |
| 2004-02-27 | 919.90 |
| 2004-03-01 | 961.74 |
| 2004-03-02 | 966.31 |
| 2004-03-03 | 959.69 |
| 2004-03-04 | 968.52 |
| 2004-03-05 | 936.43 |
| 2004-03-08 | 920.93 |
| 2004-03-09 | 943.92 |
| 2004-03-10 | 921.24 |
| 2004-03-11 | 926.51 |
| 2004-03-12 | 912.54 |
| 2004-03-15 | 865.70 |
| 2004-03-16 | 867.80 |
| 2004-03-17 | 865.19 |
| 2004-03-18 | 900.85 |
| 2004-03-19 | 890.77 |
| 2004-03-22 | 831.26 |
| 2004-03-23 | 828.49 |
| 2004-03-24 | 832.62 |
| 2004-03-25 | 822.76 |
| 2004-03-26 | 810.76 |
| 2004-03-29 | 863.08 |
| 2004-03-30 | 870.37 |
| 2004-03-31 | 890.45 |
| 2004-04-01 | 882.05 |
| 2004-04-02 | 888.29 |
| 2004-04-05 | 898.72 |
| 2004-04-06 | 891.35 |
| 2004-04-07 | 893.26 |
| 2004-04-08 | 901.45 |
| 2004-04-09 | . |
| 2004-04-12 | 917.31 |
| 2004-04-13 | 923.93 |
| 2004-04-14 | 918.85 |
| 2004-04-15 | 895.25 |
| 2004-04-16 | 905.05 |
| 2004-04-19 | 912.00 |
| 2004-04-20 | 921.60 |
| 2004-04-21 | 933.08 |
| 2004-04-22 | 910.02 |
| 2004-04-23 | 908.18 |
| 2004-04-26 | 905.23 |
| 2004-04-27 | 906.08 |
| 2004-04-28 | 903.13 |
| 2004-04-29 | 861.52 |
| 2004-04-30 | 830.58 |
| 2004-05-03 | 820.92 |
| 2004-05-04 | 844.64 |
| 2004-05-05 | 799.59 |
| 2004-05-06 | 812.13 |
| 2004-05-07 | 828.65 |
| 2004-05-10 | 789.84 |
| 2004-05-11 | 800.31 |
| 2004-05-12 | 805.59 |
| 2004-05-13 | 800.23 |
| 2004-05-14 | 789.07 |
| 2004-05-17 | 745.27 |
| 2004-05-18 | 754.20 |
| 2004-05-19 | 804.14 |
| 2004-05-20 | 787.48 |
| 2004-05-21 | 810.65 |
| 2004-05-24 | 804.87 |
| 2004-05-25 | 802.80 |
| 2004-05-26 | 820.09 |
| 2004-05-27 | 827.03 |
| 2004-05-28 | 843.27 |
| 2004-05-31 | . |
| 2004-06-01 | 818.72 |
| 2004-06-02 | 803.46 |
| 2004-06-03 | 776.13 |
| 2004-06-04 | 785.73 |
| 2004-06-07 | 832.85 |
| 2004-06-08 | 838.14 |
| 2004-06-09 | 840.55 |
| 2004-06-10 | 830.10 |
| 2004-06-11 | . |
| 2004-06-14 | 783.31 |
| 2004-06-15 | 799.19 |
| 2004-06-16 | 782.64 |
| 2004-06-17 | 793.60 |
| 2004-06-18 | 783.12 |
| 2004-06-21 | 788.73 |
| 2004-06-22 | 788.62 |
| 2004-06-23 | 818.35 |
| 2004-06-24 | 821.51 |
| 2004-06-25 | 822.26 |
| 2004-06-28 | 800.54 |
| 2004-06-29 | 801.42 |
| 2004-06-30 | 807.96 |
| 2004-07-01 | 812.35 |
| 2004-07-02 | 802.83 |
| 2004-07-05 | . |
| 2004-07-06 | 804.34 |
| 2004-07-07 | 807.16 |
| 2004-07-08 | 807.01 |
| 2004-07-09 | 813.69 |
| 2004-07-12 | 810.89 |
| 2004-07-13 | 810.38 |
| 2004-07-14 | 798.63 |
| 2004-07-15 | 787.49 |
| 2004-07-16 | 781.74 |
| 2004-07-19 | 783.95 |
| 2004-07-20 | 757.23 |
| 2004-07-21 | 754.68 |
| 2004-07-22 | 744.90 |
| 2004-07-23 | 735.51 |
| 2004-07-26 | 730.23 |
| 2004-07-27 | 749.13 |
| 2004-07-28 | 748.23 |
| 2004-07-29 | 743.43 |
| 2004-07-30 | 753.37 |
| 2004-08-02 | 747.90 |
| 2004-08-03 | 741.76 |
| 2004-08-04 | 730.10 |
| 2004-08-05 | 737.49 |
| 2004-08-06 | 733.99 |
| 2004-08-09 | 733.92 |
| 2004-08-10 | 740.14 |
| 2004-08-11 | 731.74 |
| 2004-08-12 | 733.96 |
| 2004-08-13 | 741.38 |
| 2004-08-16 | 736.83 |
| 2004-08-17 | 736.70 |
| 2004-08-18 | 749.20 |
| 2004-08-19 | 775.57 |
| 2004-08-20 | 781.70 |
| 2004-08-23 | 780.40 |
| 2004-08-24 | 777.42 |
| 2004-08-25 | 777.24 |
| 2004-08-26 | 809.79 |
| 2004-08-27 | 807.68 |
| 2004-08-30 | 812.39 |
| 2004-08-31 | 800.40 |
| 2004-09-01 | 822.33 |
| 2004-09-02 | 821.23 |
| 2004-09-03 | 815.78 |
| 2004-09-06 | . |
| 2004-09-07 | 831.24 |
| 2004-09-08 | 838.64 |
| 2004-09-09 | 844.52 |
| 2004-09-10 | 838.17 |
| 2004-09-13 | 848.46 |
| 2004-09-14 | 843.64 |
| 2004-09-15 | 839.69 |
| 2004-09-16 | 839.86 |
| 2004-09-17 | 820.14 |
| 2004-09-20 | 826.05 |
| 2004-09-21 | 846.49 |
| 2004-09-22 | 852.05 |
| 2004-09-23 | 844.03 |
| 2004-09-24 | 834.70 |
| 2004-09-27 | 838.31 |
| 2004-09-28 | 833.39 |
| 2004-09-29 | 834.83 |
| 2004-09-30 | 839.36 |
| 2004-10-01 | 862.26 |
| 2004-10-04 | 891.45 |
| 2004-10-05 | 887.13 |
| 2004-10-06 | 879.20 |
| 2004-10-07 | 890.98 |
| 2004-10-08 | 904.47 |
| 2004-10-11 | 898.37 |
| 2004-10-12 | 871.51 |
| 2004-10-13 | 872.57 |
| 2004-10-14 | 851.40 |
| 2004-10-15 | 860.91 |
| 2004-10-18 | 854.59 |
| 2004-10-19 | 853.51 |
| 2004-10-20 | 864.43 |
| 2004-10-21 | 868.87 |
| 2004-10-22 | 871.97 |
| 2004-10-25 | 869.91 |
| 2004-10-26 | 858.56 |
| 2004-10-27 | 865.01 |
| 2004-10-28 | 866.94 |
| 2004-10-29 | 876.41 |
| 2004-11-01 | 874.96 |
| 2004-11-02 | 884.92 |
| 2004-11-03 | 892.18 |
| 2004-11-04 | 900.18 |
| 2004-11-05 | 923.91 |
| 2004-11-08 | 926.80 |
| 2004-11-09 | 924.63 |
| 2004-11-10 | 919.23 |
| 2004-11-11 | 907.89 |
| 2004-11-12 | 922.06 |
| 2004-11-15 | 918.49 |
| 2004-11-16 | 919.28 |
| 2004-11-17 | 939.03 |
| 2004-11-18 | 933.69 |
| 2004-11-19 | 934.93 |
| 2004-11-22 | 902.09 |
| 2004-11-23 | 905.36 |
| 2004-11-24 | 918.93 |
| 2004-11-25 | . |
| 2004-11-26 | 890.19 |
| 2004-11-29 | 890.37 |
| 2004-11-30 | 905.47 |
| 2004-12-01 | 896.34 |
| 2004-12-02 | 917.87 |
| 2004-12-03 | 913.27 |
| 2004-12-06 | 924.16 |
| 2004-12-07 | 922.23 |
| 2004-12-08 | 920.75 |
| 2004-12-09 | 922.41 |
| 2004-12-10 | 910.88 |
| 2004-12-13 | 898.22 |
| 2004-12-14 | 901.16 |
| 2004-12-15 | 905.48 |
| 2004-12-16 | 915.16 |
| 2004-12-17 | 913.33 |
| 2004-12-20 | 913.32 |
| 2004-12-21 | 914.67 |
| 2004-12-22 | 917.82 |
| 2004-12-23 | 919.49 |
| 2004-12-24 | . |
| 2004-12-27 | 919.00 |
| 2004-12-28 | 920.05 |
| 2004-12-29 | 935.90 |
| 2004-12-30 | 937.12 |
| 2004-12-31 | 957.18 |
| 2005-01-03 | 955.54 |
| 2005-01-04 | 945.76 |
| 2005-01-05 | 929.78 |
| 2005-01-06 | 929.62 |
| 2005-01-07 | 926.15 |
| 2005-01-10 | 920.83 |
| 2005-01-11 | 929.35 |
| 2005-01-12 | 916.39 |
| 2005-01-13 | 916.63 |
| 2005-01-14 | 923.59 |
| 2005-01-17 | . |
| 2005-01-18 | 921.69 |
| 2005-01-19 | 928.16 |
| 2005-01-20 | 913.97 |
| 2005-01-21 | 908.29 |
| 2005-01-24 | 896.52 |
| 2005-01-25 | 893.30 |
| 2005-01-26 | 894.57 |
| 2005-01-27 | 898.67 |
#2005-01-28| 904.50
#2005-01-31| 916.38
#2005-02-01| 913.34
#2005-02-02| 923.94
#2005-02-03| 931.38
#2005-02-04| 930.35
#2005-02-07| 932.70
#2005-02-08| 926.25
#2005-02-09| 923.20
#2005-02-10| 925.96
#2005-02-11| 929.90
#2005-02-14| 939.41
#2005-02-15| 940.85
#2005-02-16| 932.91
#2005-02-17| 924.73
#2005-02-18| 927.09
#2005-02-21| .
#2005-02-22| 942.17
#2005-02-23| 936.65
#2005-02-24| 939.47
#2005-02-25| 950.49
#2005-02-28| 953.71
#2005-03-01| 967.65
#2005-03-02| 965.97
#2005-03-03| 962.34
#2005-03-04| 957.08
#2005-03-07| 958.62
#2005-03-08| 947.52
#2005-03-09| 956.28
#2005-03-10| 950.50
#2005-03-11| 949.27
#2005-03-14| 943.17
#2005-03-15| 930.27
#2005-03-16| 928.95
#2005-03-17| 924.49
#2005-03-18| 920.01
#2005-03-21| 920.41
#2005-03-22| 908.55
#2005-03-23| 902.89
#2005-03-24| 894.59
#2005-03-25| .
#2005-03-28| 889.45
#2005-03-29| 875.08
#2005-03-30| 876.99
#2005-03-31| 889.09
#2005-04-01| 888.69
#2005-04-04| 877.33
#2005-04-05| 877.37
#2005-04-06| 880.83
#2005-04-07| 873.77
#2005-04-08| 876.48
#2005-04-11| 871.60
#2005-04-12| 871.70
#2005-04-13| 876.93
#2005-04-14| 864.41
#2005-04-15| 845.63
#2005-04-18| 817.72
#2005-04-19| 828.68
#2005-04-20| 830.91
#2005-04-21| 841.60
#2005-04-22| 846.19
#2005-04-25| 851.00
#2005-04-26| 847.00
#2005-04-27| 837.76
#2005-04-28| 848.00
#2005-04-29| 847.71
#2005-05-02| 848.12
#2005-05-03| 856.02
#2005-05-04| 856.80
#2005-05-05| 868.49
#2005-05-06| 864.27
#2005-05-09| 863.17
#2005-05-10| 865.54
#2005-05-11| 861.74
#2005-05-12| 861.06
#2005-05-13| 872.92
#2005-05-16| 863.93
#2005-05-17| 859.39
#2005-05-18| 860.36
#2005-05-19| 867.15
#2005-05-20| 859.85
#2005-05-23| 848.25
#2005-05-24| 853.16
#2005-05-25| 847.71
#2005-05-26| 858.75
#2005-05-27| 865.21
#2005-05-30| .
#2005-05-31| 867.79
#2005-06-01| 852.09
#2005-06-02| 860.73
#2005-06-03| 869.68
#2005-06-06| 876.87
#2005-06-07| 874.81
#2005-06-08| 877.92
#2005-06-09| 879.50
#2005-06-10| 884.79
#2005-06-13| 888.34
#2005-06-14| 882.48
#2005-06-15| 886.94
#2005-06-16| 884.80
#2005-06-17| 890.74
#2005-06-20| 885.74
#2005-06-21| 879.25
#2005-06-22| 892.67
#2005-06-23| 904.40
#2005-06-24| 902.16
#2005-06-27| 894.80
#2005-06-28| 899.64
#2005-06-29| 885.85
#2005-06-30| 883.91
#2005-07-01| 881.01
#2005-07-04| .
#2005-07-05| 859.49
#2005-07-06| 864.33
#2005-07-07| 862.67
#2005-07-08| 860.39
#2005-07-11| 871.06
#2005-07-12| 879.78
#2005-07-13| 879.41
#2005-07-14| 884.12
#2005-07-15| 892.83
#2005-07-18| 892.74
#2005-07-19| 895.27
#2005-07-20| 903.60
#2005-07-21| 891.68
#2005-07-22| 908.11
#2005-07-25| 918.95
#2005-07-26| 903.92
#2005-07-27| 901.71
#2005-07-28| 904.72
#2005-07-29| 900.05
#2005-08-01| 898.33
#2005-08-02| 906.20
#2005-08-03| 911.69
#2005-08-04| 910.31
#2005-08-05| 910.88
#2005-08-08| 891.20
#2005-08-09| 895.41
#2005-08-10| 889.32
#2005-08-11| 889.89
#2005-08-12| 896.67
#2005-08-15| 884.36
#2005-08-16| 883.03
#2005-08-17| 877.04
#2005-08-18| 873.96
#2005-08-19| 870.99
#2005-08-22| 875.28
#2005-08-23| 872.44
#2005-08-24| 860.58
#2005-08-25| 856.65
#2005-08-26| 860.91
#2005-08-29| 844.59
#2005-08-30| 840.72
#2005-08-31| 837.32
#2005-09-01| 837.35
#2005-09-02| 849.22
#2005-09-05| .
#2005-09-06| 848.52
#2005-09-07| 845.87
#2005-09-08| 840.30
#2005-09-09| 832.95
#2005-09-12| 831.87
#2005-09-13| 834.66
#2005-09-14| 835.46
#2005-09-15| 831.15
#2005-09-16| 822.83
#2005-09-19| 811.46
#2005-09-20| 814.00
#2005-09-21| 807.94
#2005-09-22| 789.68
#2005-09-23| 788.06
#2005-09-26| 785.93
#2005-09-27| 784.85
#2005-09-28| 786.67
#2005-09-29| 799.50
#2005-09-30| 817.67
#2005-10-03| 810.63
#2005-10-04| 805.07
#2005-10-05| 797.58
#2005-10-06| 785.62
#2005-10-07| 783.43
#2005-10-10| 783.43
#2005-10-11| 791.94
#2005-10-12| 785.10
#2005-10-13| 785.97
#2005-10-14| 797.48
#2005-10-17| 784.04
#2005-10-18| 776.93
#2005-10-19| 754.10
#2005-10-20| 755.14
#2005-10-21| 757.40
#2005-10-24| 745.20
#2005-10-25| 750.76
#2005-10-26| 760.19
#2005-10-27| 753.40
#2005-10-28| 743.35
#2005-10-31| 757.49
#2005-11-01| 759.49
#2005-11-02| 764.09
#2005-11-03| 758.88
#2005-11-04| 763.34
#2005-11-07| 754.84
#2005-11-08| 757.62
#2005-11-09| 777.17
#2005-11-10| 781.40
#2005-11-11| 800.13
#2005-11-14| 800.16
#2005-11-15| 788.04
#2005-11-16| 783.33
#2005-11-17| 774.01
#2005-11-18| 786.35
#2005-11-21| 778.87
#2005-11-22| 775.99
#2005-11-23| 783.08
#2005-11-24| .
#2005-11-25| 770.79
#2005-11-28| 782.51
#2005-11-29| 779.75
#2005-11-30| 783.72
#2005-12-01| 780.45
#2005-12-02| 792.65
#2005-12-05| 802.38
#2005-12-06| 812.76
#2005-12-07| 801.63
#2005-12-08| 775.11
#2005-12-09| 778.82
#2005-12-12| 783.29
#2005-12-13| 783.54
#2005-12-14| 783.21
#2005-12-15| 785.80
#2005-12-16| 798.52
#2005-12-19| 801.18
#2005-12-20| 796.94
#2005-12-21| 800.52
#2005-12-22| 791.58
#2005-12-23| 799.42
#2005-12-26| .
#2005-12-27| 797.76
#2005-12-28| 799.66
#2005-12-29| 809.22
#2005-12-30| 805.67
#2006-01-02| .
#2006-01-03| 804.38
#2006-01-04| 816.63
#2006-01-05| 840.95
#2006-01-06| 835.22
#2006-01-09| 842.20
#2006-01-10| 843.81
#2006-01-11| 855.42
#2006-01-12| 865.59
#2006-01-13| 851.93
#2006-01-16| .
#2006-01-17| 840.12
#2006-01-18| 817.08
#2006-01-19| 817.02
#2006-01-20| 815.73
#2006-01-23| 810.66
#2006-01-24| 813.05
#2006-01-25| 825.73
#2006-01-26| 825.60
#2006-01-27| 825.42
#2006-01-30| 825.42
#2006-01-31| 825.42
#2006-02-01| 825.42
#2006-02-02| 825.42
#2006-02-03| 847.77
#2006-02-06| 869.69
#2006-02-07| 862.79
#2006-02-08| 848.55
#2006-02-09| 843.54
#2006-02-10| 854.84
#2006-02-13| 857.20
#2006-02-14| 858.26
#2006-02-15| 853.25
#2006-02-16| 855.03
#2006-02-17| 857.83
#2006-02-20| .
#2006-02-21| 857.10
#2006-02-22| 844.24
#2006-02-23| 845.20
#2006-02-24| 852.76
#2006-02-27| 856.20
#2006-02-28| 856.20
#2006-03-01| 860.06
#2006-03-02| 856.83
#2006-03-03| 842.71
#2006-03-06| 838.27
#2006-03-07| 818.04
#2006-03-08| 812.65
#2006-03-09| 817.02
#2006-03-10| 804.94
#2006-03-13| 806.70
#2006-03-14| 791.41
#2006-03-15| 798.06
#2006-03-16| 793.67
#2006-03-17| 796.02
#2006-03-20| 795.57
#2006-03-21| 791.36
#2006-03-22| 781.61
#2006-03-23| 780.91
#2006-03-24| 788.84
#2006-03-27| 791.99
#2006-03-28| 788.24
#2006-03-29| 786.91
#2006-03-30| 799.96
#2006-03-31| 804.95
#2006-04-03| 798.26
#2006-04-04| 807.08
#2006-04-05| 806.52
#2006-04-06| 821.02
#2006-04-07| 822.06
#2006-04-10| 821.61
#2006-04-11| 816.30
#2006-04-12| 815.57
#2006-04-13| 831.75
#2006-04-14| .
#2006-04-17| 857.62
#2006-04-18| 853.59
#2006-04-19| 854.65
#2006-04-20| 862.11
#2006-04-21| 856.50
#2006-04-24| 871.39
#2006-04-25| 884.59
#2006-04-26| 903.82
#2006-04-27| 928.82
#2006-04-28| 929.15
#2006-05-01| 929.13
#2006-05-02| 940.33
#2006-05-03| 946.20
#2006-05-04| 979.46
#2006-05-05| 986.25
#2006-05-08|1019.86
#2006-05-09| 997.12
#2006-05-10| 981.21
#2006-05-11| 977.85
#2006-05-12| 980.17
#2006-05-15| 944.73
#2006-05-16| 924.32
#2006-05-17| 941.19
#2006-05-18| 918.48
#2006-05-19| 926.51
#2006-05-22| 897.13
#2006-05-23| 896.58
#2006-05-24| 906.21
#2006-05-25| 912.07
#2006-05-26| 918.50
#2006-05-29| .
#2006-05-30| 889.51
#2006-05-31| 892.29
#2006-06-01| 900.94
#2006-06-02| 921.59
#2006-06-05| 892.90
#2006-06-06| 899.32
#2006-06-07| 884.16
#2006-06-08| 843.32
#2006-06-09| 854.80
#2006-06-12| 856.48
#2006-06-13| 837.27
#2006-06-14| 864.96
#2006-06-15| 865.61
#2006-06-16| 900.36
#2006-06-19| 903.99
#2006-06-20| 873.71
#2006-06-21| 868.09
#2006-06-22| 879.97
#2006-06-23| 871.88
#2006-06-26| 874.14
#2006-06-27| 881.94
#2006-06-28| 876.57
#2006-06-29| 890.56
#2006-06-30| 906.72
#2006-07-03| 909.25
#2006-07-04| .
#2006-07-05| 898.77
#2006-07-06| 894.17
#2006-07-07| 892.41
#2006-07-10| 896.22
#2006-07-11| 892.41
#2006-07-12| 896.69
#2006-07-13| 891.18
#2006-07-14| 871.91
#2006-07-17| 853.84
#2006-07-18| 855.24
#2006-07-19| 848.30
#2006-07-20| 865.96
#2006-07-21| 864.48
#2006-07-24| 861.42
#2006-07-25| 870.93
#2006-07-26| 868.68
#2006-07-27| 873.52
#2006-07-28| 874.95
#2006-07-31| 872.93
#2006-08-01| 868.26
#2006-08-02| 871.64
#2006-08-03| 865.95
#2006-08-04| 863.88
#2006-08-07| 858.47
#2006-08-08| 870.09
#2006-08-09| 869.36
#2006-08-10| 868.58
#2006-08-11| 867.80
#2006-08-14| 869.21
#2006-08-15| 860.69
#2006-08-16| 871.36
#2006-08-17| 869.49
#2006-08-18| 868.56
#2006-08-21| 844.65
#2006-08-22| 848.94
#2006-08-23| 836.64
#2006-08-24| 836.39
#2006-08-25| 836.19
#2006-08-28| 824.04
#2006-08-29| 818.14
#2006-08-30| 825.94
#2006-08-31| 827.79
#2006-09-01| 833.53
#2006-09-04| .
#2006-09-05| 850.20
#2006-09-06| 839.52
#2006-09-07| 834.70
#2006-09-08| 836.81
#2006-09-11| 834.62
#2006-09-12| 831.02
#2006-09-13| 832.80
#2006-09-14| 830.72
#2006-09-15| 848.45
#2006-09-18| 877.18
#2006-09-19| 874.55
#2006-09-20| 869.97
#2006-09-21| 870.04
#2006-09-22| 871.38
#2006-09-25| 880.56
#2006-09-26| 883.73
#2006-09-27| 894.04
#2006-09-28| 887.86
#2006-09-29| 888.88
#2006-10-02| 915.92
#2006-10-03| 906.80
#2006-10-04| 891.40
#2006-10-05| 902.97
#2006-10-06| 903.00
#2006-10-09| 902.97
#2006-10-10| 903.27
#2006-10-11| 904.14
#2006-10-12| 901.06
#2006-10-13| 910.10
#2006-10-16| 919.42
#2006-10-17| 905.05
#2006-10-18| 895.46
#2006-10-19| 888.84
#2006-10-20| 887.92
#2006-10-23| 888.43
#2006-10-24| 897.64
#2006-10-25| 889.84
#2006-10-26| 895.16
#2006-10-27| 889.83
#2006-10-30| 881.22
#2006-10-31| 884.47
#2006-11-01| 880.76
#2006-11-02| 890.27
#2006-11-03| 904.06
#2006-11-06| 898.13
#2006-11-07| 911.50
#2006-11-08| 911.51
#2006-11-09| 923.52
#2006-11-10| 927.81
#2006-11-13| 921.66
#2006-11-14| 928.87
#2006-11-15| 927.09
#2006-11-16| 927.95
#2006-11-17| 927.60
#2006-11-20| 921.27
#2006-11-21| 928.31
#2006-11-22| 941.01
#2006-11-23| .
#2006-11-24| 949.94
#2006-11-27| 955.80
#2006-11-28| 955.64
#2006-11-29| 974.14
#2006-11-30| 992.27
#2006-12-01| 999.28
#2006-12-04|1005.53
#2006-12-05| 999.94
#2006-12-06|1003.31
#2006-12-07|1015.44
#2006-12-08|1004.25
#2006-12-11| 991.61
#2006-12-12| 965.83
#2006-12-13| 969.83
#2006-12-14| 970.71
#2006-12-15| 985.17
#2006-12-18| 994.41
#2006-12-19| 982.67
#2006-12-20| 992.19
#2006-12-21| 985.95
#2006-12-22| 986.09
#2006-12-25| .
#2006-12-26| 994.69
#2006-12-27| 989.94
#2006-12-28| 986.86
#2006-12-29|1003.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1032.93
#2007-01-04|1027.98
#2007-01-05|1010.33
#2007-01-08| 996.07
#2007-01-09|1001.35
#2007-01-10| 975.21
#2007-01-11| 962.27
#2007-01-12| 977.95
#2007-01-15| .
#2007-01-16| 974.49
#2007-01-17| 972.47
#2007-01-18| 984.02
#2007-01-19| 979.31
#2007-01-22| 983.71
#2007-01-23| 982.58
#2007-01-24|1000.45
#2007-01-25| 991.34
#2007-01-26| 976.99
#2007-01-29| 966.91
#2007-01-30| 970.30
#2007-01-31| 970.68
#2007-02-01| 976.01
#2007-02-02| 984.51
#2007-02-05| 982.76
#2007-02-06| 989.81
#2007-02-07| 981.74
#2007-02-08| 981.61
#2007-02-09| 985.64
#2007-02-12| 976.47
#2007-02-13| 972.74
#2007-02-14| 978.76
#2007-02-15| 981.12
#2007-02-16| 978.61
#2007-02-19| .
#2007-02-20| 978.61
#2007-02-21| 978.61
#2007-02-22| 978.76
#2007-02-23| 978.76
#2007-02-26| 977.54
#2007-02-27| 969.17
#2007-02-28| 969.20
#2007-03-01| 940.35
#2007-03-02| 937.67
#2007-03-05| 900.97
#2007-03-06| 911.34
#2007-03-07| 902.81
#2007-03-08| 913.43
#2007-03-09| 914.93
#2007-03-12| 912.72
#2007-03-13| 910.97
#2007-03-14| 889.61
#2007-03-15| 901.40
#2007-03-16| 908.85
#2007-03-19| 913.51
#2007-03-20| 916.54
#2007-03-21| 918.24
#2007-03-22| 928.26
#2007-03-23| 929.91
#2007-03-26| 922.77
#2007-03-27| 920.64
#2007-03-28| 914.13
#2007-03-29| 917.58
#2007-03-30| 923.39
#2007-04-02| 914.90
#2007-04-03| 924.64
#2007-04-04| 939.44
#2007-04-05| 939.63
#2007-04-06| .
#2007-04-09| 943.87
#2007-04-10| 941.02
#2007-04-11| 940.22
#2007-04-12| 932.01
#2007-04-13| 924.15
#2007-04-16| 924.38
#2007-04-17| 923.02
#2007-04-18| 927.64
#2007-04-19| 910.46
#2007-04-20| 914.03
#2007-04-23| 918.20
#2007-04-24| 915.20
#2007-04-25| 907.53
#2007-04-26| 910.85
#2007-04-27| 904.93
#2007-04-30| 897.26
#2007-05-01| 897.24
#2007-05-02| 895.89
#2007-05-03| 902.54
#2007-05-04| 923.37
#2007-05-07| 926.15
#2007-05-08| 920.23
#2007-05-09| 915.69
#2007-05-10| 914.95
#2007-05-11| 907.47
#2007-05-14| 908.28
#2007-05-15| 902.31
#2007-05-16| 902.75
#2007-05-17| 903.16
#2007-05-18| 898.19
#2007-05-21| 904.21
#2007-05-22| 903.01
#2007-05-23| 915.17
#2007-05-24| 915.78
#2007-05-25| 906.46
#2007-05-28| .
#2007-05-29| 913.75
#2007-05-30| 908.37
#2007-05-31| 894.74
#2007-06-01| 908.00
#2007-06-04| 904.15
#2007-06-05| 904.21
#2007-06-06| 906.82
#2007-06-07| 906.64
#2007-06-08| 906.35
#2007-06-11| 905.92
#2007-06-12| 908.86
#2007-06-13| 911.79
#2007-06-14| 925.66
#2007-06-15| 948.00
#2007-06-18| 947.17
#2007-06-19| 948.03
#2007-06-20| 989.45
#2007-06-21| 989.92
#2007-06-22| 985.21
#2007-06-25| 994.72
#2007-06-26| 994.76
#2007-06-27| 983.22
#2007-06-28| 995.52
#2007-06-29| 987.50
#2007-07-02| 998.57
#2007-07-03|1007.47
#2007-07-04| .
#2007-07-05|1022.35
#2007-07-06|1024.71
#2007-07-09|1058.55
#2007-07-10|1064.13
#2007-07-11|1056.28
#2007-07-12|1085.54
#2007-07-13|1096.93
#2007-07-16|1101.30
#2007-07-17|1116.31
#2007-07-18|1129.31
#2007-07-19|1116.33
#2007-07-20|1122.96
#2007-07-23|1119.92
#2007-07-24|1135.62
#2007-07-25|1124.07
#2007-07-26|1106.66
#2007-07-27|1046.90
#2007-07-30|1032.88
#2007-07-31|1062.28
#2007-08-01|1002.89
#2007-08-02|1002.16
#2007-08-03|1013.12
#2007-08-06| 997.57
#2007-08-07| 983.73
#2007-08-08|1012.59
#2007-08-09|1014.48
#2007-08-10| 971.14
#2007-08-13| 973.55
#2007-08-14| 978.08
#2007-08-15| 940.03
#2007-08-16| 899.45
#2007-08-17| 889.66
#2007-08-20| 942.37
#2007-08-21| 932.74
#2007-08-22| 942.28
#2007-08-23| 966.47
#2007-08-24| 948.41
#2007-08-27| 947.27
#2007-08-28| 939.22
#2007-08-29| 920.71
#2007-08-30| 932.62
#2007-08-31| 967.10
#2007-09-03| .
#2007-09-04| 948.03
#2007-09-05| 940.12
#2007-09-06| 949.28
#2007-09-07| 949.08
#2007-09-10| 937.20
#2007-09-11| 941.62
#2007-09-12| 949.29
#2007-09-13| 944.89
#2007-09-14| 964.67
#2007-09-17| 952.43
#2007-09-18| 952.45
#2007-09-19| 963.59
#2007-09-20| 959.96
#2007-09-21| 951.77
#2007-09-24| 952.67
#2007-09-25| 951.80
#2007-09-26| 963.90
#2007-09-27| 985.65
#2007-09-28| 991.17
#2007-10-01|1009.10
#2007-10-02|1039.48
#2007-10-03|1062.82
#2007-10-04|1047.69
#2007-10-05|1048.12
#2007-10-08|1065.24
#2007-10-09|1053.19
#2007-10-10|1052.99
#2007-10-11|1060.10
#2007-10-12|1025.40
#2007-10-15|1034.41
#2007-10-16|1031.08
#2007-10-17|1023.87
#2007-10-18|1025.03
#2007-10-19|1020.15
#2007-10-22| 988.88
#2007-10-23|1003.75
#2007-10-24| 995.77
#2007-10-25|1016.11
#2007-10-26|1024.10
#2007-10-29|1054.80
#2007-10-30|1047.86
#2007-10-31|1050.72
#2007-11-01|1043.16
#2007-11-02|1010.06
#2007-11-05|1008.61
#2007-11-06|1000.86
#2007-11-07|1014.93
#2007-11-08| 976.65
#2007-11-09| 981.89
#2007-11-12| 961.61
#2007-11-13| 965.13
#2007-11-14| 983.80
#2007-11-15| 980.00
#2007-11-16| 971.73
#2007-11-19| 968.59
#2007-11-20| 957.92
#2007-11-21| 931.25
#2007-11-22| .
#2007-11-23| 916.85
#2007-11-26| 933.58
#2007-11-27| 917.18
#2007-11-28| 911.99
#2007-11-29| 935.44
#2007-11-30| 951.71
#2007-12-03| 948.42
#2007-12-04| 945.96
#2007-12-05| 941.55
#2007-12-06| 947.50
#2007-12-07| 957.18
#2007-12-10| 945.74
#2007-12-11| 954.30
#2007-12-12| 939.14
#2007-12-13| 918.04
#2007-12-14| 910.26
#2007-12-17| 880.03
#2007-12-18| 863.29
#2007-12-19| 881.85
#2007-12-20| 862.14
#2007-12-21| 864.32
#2007-12-24| 881.18
#2007-12-25| .
#2007-12-26| 883.86
#2007-12-27| 897.66
#2007-12-28| 911.18
#2007-12-31| 915.50
#2008-01-01| .
#2008-01-02| 896.77
#2008-01-03| 887.87
#2008-01-04| 921.94
#2008-01-07| 898.07
#2008-01-08| 927.49
#2008-01-09| 932.52
#2008-01-10| 922.12
#2008-01-11| 917.35
#2008-01-14| 972.57
#2008-01-15|1039.72
#2008-01-16|1042.46
#2008-01-17|1039.32
#2008-01-18|1057.28
#2008-01-21| .
#2008-01-22| 981.09
#2008-01-23| 945.18
#2008-01-24| 980.98
#2008-01-25| 992.04
#2008-01-28| 957.73
#2008-01-29| 989.10
#2008-01-30| 981.69
#2008-01-31| 982.94
#2008-02-01|1008.66
#2008-02-04|1010.83
#2008-02-05|1013.08
#2008-02-06|1011.89
#2008-02-07|1011.89
#2008-02-08|1011.89
#2008-02-11|1011.89
#2008-02-12|1003.91
#2008-02-13|1016.37
#2008-02-14|1050.72
#2008-02-15|1042.88
#2008-02-18| .
#2008-02-19|1050.97
#2008-02-20|1029.41
#2008-02-21|1059.18
#2008-02-22|1079.92
#2008-02-25|1104.14
#2008-02-26|1112.37
#2008-02-27|1134.58
#2008-02-28|1133.11
#2008-02-29|1121.69
#2008-03-03|1096.52
#2008-03-04|1120.91
#2008-03-05|1120.33
#2008-03-06|1139.36
#2008-03-07|1113.12
#2008-03-10|1078.31
#2008-03-11|1101.99
#2008-03-12|1107.11
#2008-03-13|1085.42
#2008-03-14|1078.28
#2008-03-17|1070.07
#2008-03-18|1072.36
#2008-03-19|1094.44
#2008-03-20|1152.33
#2008-03-21| .
#2008-03-24|1270.53
#2008-03-25|1243.64
#2008-03-26|1265.74
#2008-03-27|1230.91
#2008-03-28|1227.98
#2008-03-31|1205.47
#2008-04-01|1177.40
#2008-04-02|1205.06
#2008-04-03|1190.20
#2008-04-04|1190.20
#2008-04-07|1218.30
#2008-04-08|1197.06
#2008-04-09|1208.47
#2008-04-10|1238.97
#2008-04-11|1271.15
#2008-04-14|1280.23
#2008-04-15|1291.24
#2008-04-16|1331.47
#2008-04-17|1324.42
#2008-04-18|1322.60
#2008-04-21|1300.07
#2008-04-22|1296.77
#2008-04-23|1293.73
#2008-04-24|1300.62
#2008-04-25|1282.23
#2008-04-28|1311.83
#2008-04-29|1277.78
#2008-04-30|1287.19
#2008-05-01|1287.19
#2008-05-02|1300.25
#2008-05-05|1250.49
#2008-05-06|1238.77
#2008-05-07|1249.28
#2008-05-08|1232.43
#2008-05-09|1219.21
#2008-05-12|1208.24
#2008-05-13|1240.08
#2008-05-14|1232.35
#2008-05-15|1268.29
#2008-05-16|1283.10
#2008-05-19|1299.71
#2008-05-20|1246.92
#2008-05-21|1239.71
#2008-05-22|1251.74
#2008-05-23|1223.05
#2008-05-26| .
#2008-05-27|1215.70
#2008-05-28|1204.33
#2008-05-29|1215.47
#2008-05-30|1215.10
#2008-06-02|1241.47
#2008-06-03|1214.36
#2008-06-04|1212.59
#2008-06-05|1220.71
#2008-06-06|1217.62
#2008-06-09|1193.21
#2008-06-10|1152.23
#2008-06-11|1149.62
#2008-06-12|1103.90
#2008-06-13|1119.99
#2008-06-16|1136.64
#2008-06-17|1150.33
#2008-06-18|1148.84
#2008-06-19|1124.26
#2008-06-20|1101.17
#2008-06-23|1111.66
#2008-06-24|1094.84
#2008-06-25|1127.56
#2008-06-26|1117.47
#2008-06-27|1074.25
#2008-06-30|1068.20
#2008-07-01|1037.59
#2008-07-02|1004.65
#2008-07-03|1008.55
#2008-07-04| .
#2008-07-07|1007.69
#2008-07-08| 957.85
#2008-07-09| 952.96
#2008-07-10| 961.47
#2008-07-11| 986.86
#2008-07-14| 960.16
#2008-07-15| 905.18
#2008-07-16| 888.43
#2008-07-17| 937.01
#2008-07-18| 908.93
#2008-07-21| 961.49
#2008-07-22| 965.14
#2008-07-23|1015.44
#2008-07-24|1017.94
#2008-07-25| 986.92
#2008-07-28| 986.92
#2008-07-29| 945.47
#2008-07-30| 943.69
#2008-07-31| 940.44
#2008-08-01| 933.01
#2008-08-04| 934.52
#2008-08-05| 906.43
#2008-08-06| 937.53
#2008-08-07| 916.76
#2008-08-08| 942.44
#2008-08-11| 956.08
#2008-08-12| 945.37
#2008-08-13| 940.24
#2008-08-14| 943.04
#2008-08-15| 924.92
#2008-08-18| 880.00
#2008-08-19| 879.43
#2008-08-20| 887.55
#2008-08-21| 867.65
#2008-08-22| 869.76
#2008-08-25| 888.73
#2008-08-26| 875.39
#2008-08-27| 891.71
#2008-08-28| 887.77
#2008-08-29| 896.18
#2008-09-01| .
#2008-09-02| 855.13
#2008-09-03| 832.34
#2008-09-04| 799.95
#2008-09-05| 780.65
#2008-09-08| 836.21
#2008-09-09| 825.87
#2008-09-10| 849.59
#2008-09-11| 815.50
#2008-09-12| 831.85
#2008-09-15| 782.29
#2008-09-16| 728.74
#2008-09-17| 720.57
#2008-09-18| 670.95
#2008-09-19| 711.38
#2008-09-22| 737.64
#2008-09-23| 747.89
#2008-09-24| 734.71
#2008-09-25| 729.39
#2008-09-26| 718.61
#2008-09-29| 718.61
#2008-09-30| 684.15
#2008-10-01| 678.97
#2008-10-02| 679.52
#2008-10-03| 672.49
#2008-10-06| 627.16
#2008-10-07| 618.70
#2008-10-08| 576.53
#2008-10-09| 564.92
#2008-10-10| 564.93
#2008-10-13| 547.76
#2008-10-14| 581.47
#2008-10-15| 575.67
#2008-10-16| 554.16
#2008-10-17| 538.10
#2008-10-20| 529.13
#2008-10-21| 526.99
#2008-10-22| 513.02
#2008-10-23| 491.55
#2008-10-24| 473.43
#2008-10-27| 445.06
#2008-10-28| 443.94
#2008-10-29| 449.03
#2008-10-30| 487.28
#2008-10-31| 515.25
#2008-11-03| 547.18
#2008-11-04| 549.57
#2008-11-05| 565.12
#2008-11-06| 529.31
#2008-11-07| 546.27
#2008-11-10| 546.93
#2008-11-11| 517.68
#2008-11-12| 510.17
#2008-11-13| 479.38
#2008-11-14| 479.01
#2008-11-17| 483.95
#2008-11-18| 481.14
#2008-11-19| 485.27
#2008-11-20| 455.55
#2008-11-21| 459.55
#2008-11-24| 459.28
#2008-11-25| 481.64
#2008-11-26| 487.45
#2008-11-27| .
#2008-11-28| 517.79
#2008-12-01| 538.87
#2008-12-02| 513.43
#2008-12-03| 511.92
#2008-12-04| 493.62
#2008-12-05| 494.02
#2008-12-08| 528.28
#2008-12-09| 545.10
#2008-12-10| 575.95
#2008-12-11| 570.62
#2008-12-12| 538.95
#2008-12-15| 560.90
#2008-12-16| 571.60
#2008-12-17| 579.21
#2008-12-18| 586.98
#2008-12-19| 582.47
#2008-12-22| 552.49
#2008-12-23| 539.08
#2008-12-24| 548.68
#2008-12-25| .
#2008-12-26| 545.28
#2008-12-29| 546.35
#2008-12-30| 582.29
#2008-12-31| 581.74
#2009-01-01| .
#2009-01-02| 581.74
#2009-01-05| 589.51
#2009-01-06| 579.89
#2009-01-07| 585.25
#2009-01-08| 545.81
#2009-01-09| 535.54
#2009-01-12| 516.23
#2009-01-13| 527.63
#2009-01-14| 532.91
#2009-01-15| 499.18
#2009-01-16| 498.19
#2009-01-19| .
#2009-01-20| 481.89
#2009-01-21| 483.01
#2009-01-22| 483.81
#2009-01-23| 483.00
#2009-01-26| 483.00
#2009-01-27| 483.00
#2009-01-28| 483.00
#2009-01-29| 483.00
#2009-01-30| 483.00
#2009-02-02| 466.65
#2009-02-03| 482.66
#2009-02-04| 482.19
#2009-02-05| 478.40
#2009-02-06| 486.41
#2009-02-09| 481.20
#2009-02-10| 483.17
#2009-02-11| 484.41
#2009-02-12| 474.13
#2009-02-13| 487.53
#2009-02-16| .
#2009-02-17| 464.49
#2009-02-18| 462.42
#2009-02-19| 459.96
#2009-02-20| 447.53
#2009-02-23| 441.87
#2009-02-24| 438.80
#2009-02-25| 458.50
#2009-02-26| 454.37
#2009-02-27| 454.22
#2009-03-02| 423.25
#2009-03-03| 422.91
#2009-03-04| 425.93
#2009-03-05| 441.07
#2009-03-06| 436.63
#2009-03-09| 431.45
#2009-03-10| 442.29
#2009-03-11| 461.78
#2009-03-12| 453.91
#2009-03-13| 472.11
#2009-03-16| 484.32
#2009-03-17| 499.67
#2009-03-18| 500.14
#2009-03-19| 513.90
#2009-03-20| 500.26
#2009-03-23| 517.29
#2009-03-24| 534.09
#2009-03-25| 537.26
#2009-03-26| 551.15
#2009-03-27| 564.27
#2009-03-30| 525.72
#2009-03-31| 532.41
#2009-04-01| 552.72
#2009-04-02| 594.14
#2009-04-03| 618.52
#2009-04-06| 634.94
#2009-04-07| 623.25
#2009-04-08| 583.86
#2009-04-09| 617.48
#2009-04-10| .
#2009-04-13| 639.57
#2009-04-14| 644.16
#2009-04-15| 639.95
#2009-04-16| 673.57
#2009-04-17| 634.29
#2009-04-20| 637.14
#2009-04-21| 644.69
#2009-04-22| 639.79
#2009-04-23| 627.66
#2009-04-24| 637.03
#2009-04-27| 602.93
#2009-04-28| 591.46
#2009-04-29| 601.87
#2009-04-30| 654.01
#2009-05-01| 654.01
#2009-05-04| 700.19
#2009-05-05| 731.47
#2009-05-06| 764.09
#2009-05-07| 782.09
#2009-05-08| 770.66
#2009-05-11| 802.32
#2009-05-12| 759.35
#2009-05-13| 766.32
#2009-05-14| 736.94
#2009-05-15| 769.22
#2009-05-18| 786.84
#2009-05-19| 816.28
#2009-05-20| 830.90
#2009-05-21| 834.29
#2009-05-22| 836.34
#2009-05-25| .
#2009-05-26| 823.00
#2009-05-27| 870.06
#2009-05-28| 870.06
#2009-05-29| 870.06
#2009-06-01| 885.11
#2009-06-02| 873.64
#2009-06-03| 857.90
#2009-06-04| 839.73
#2009-06-05| 834.87
#2009-06-08| 796.07
#2009-06-09| 759.93
#2009-06-10| 767.91
#2009-06-11| 782.66
#2009-06-12| 761.31
#2009-06-15| 736.57
#2009-06-16| 736.56
#2009-06-17| 752.98
#2009-06-18| 741.57
#2009-06-19| 755.64
#2009-06-22| 758.76
#2009-06-23| 739.06
#2009-06-24| 787.36
#2009-06-25| 795.50
#2009-06-26| 797.97
#2009-06-29| 798.41
#2009-06-30| 791.11
#2009-07-01| 816.23
#2009-07-02| 827.07
#2009-07-03| .
#2009-07-06| 824.62
#2009-07-07| 833.71
#2009-07-08| 822.52
#2009-07-09| 838.12
#2009-07-10| 831.15
#2009-07-13| 774.07
#2009-07-14| 782.54
#2009-07-15| 802.75
#2009-07-16| 810.05
#2009-07-17| 824.22
#2009-07-20| 848.59
#2009-07-21| 848.39
#2009-07-22| 848.86
#2009-07-23| 845.15
#2009-07-24| 840.66
#2009-07-27| 846.66
#2009-07-28| 857.08
#2009-07-29| 842.61
#2009-07-30| 833.75
#2009-07-31| 836.03
#2009-08-03| 842.37
#2009-08-04| 840.74
#2009-08-05| 809.48
#2009-08-06| 815.41
#2009-08-07| 815.41
#2009-08-10| 810.36
#2009-08-11| 803.16
#2009-08-12| 788.87
#2009-08-13| 814.33
#2009-08-14| 810.38
#2009-08-17| 789.50
#2009-08-18| 775.37
#2009-08-19| 772.89
#2009-08-20| 757.51
#2009-08-21| 746.29
#2009-08-24| 777.60
#2009-08-25| 760.74
#2009-08-26| 748.72
#2009-08-27| 740.43
#2009-08-28| 758.45
#2009-08-31| 751.91
#2009-09-01| 777.76
#2009-09-02| 788.96
#2009-09-03| 794.72
#2009-09-04| 802.82
#2009-09-07| .
#2009-09-08| 837.32
#2009-09-09| 832.70
#2009-09-10| 861.47
#2009-09-11| 869.08
#2009-09-14| 849.70
#2009-09-15| 859.45
#2009-09-16| 875.55
#2009-09-17| 890.38
#2009-09-18| 895.90
#2009-09-21| 888.07
#2009-09-22| 891.62
#2009-09-23| 872.57
#2009-09-24| 863.07
#2009-09-25| 879.35
#2009-09-28| 870.44
#2009-09-29| 890.27
#2009-09-30| 902.41
#2009-10-01| 924.78
#2009-10-02| 907.04
#2009-10-05| 911.25
#2009-10-06| 926.04
#2009-10-07| 949.68
#2009-10-08| 936.70
#2009-10-09| 952.36
#2009-10-12| 950.84
#2009-10-13| 941.84
#2009-10-14| 950.98
#2009-10-15| 954.35
#2009-10-16| 963.72
#2009-10-19| 958.81
#2009-10-20| 959.38
#2009-10-21| 944.82
#2009-10-22| 926.90
#2009-10-23| 933.60
#2009-10-26| 939.34
#2009-10-27| 936.41
#2009-10-28| 918.91
#2009-10-29| 878.70
#2009-10-30| 876.70
#2009-11-02| 873.94
#2009-11-03| 874.09
#2009-11-04| 904.67
#2009-11-05| 892.94
#2009-11-06| 900.05
#2009-11-09| 927.41
#2009-11-10| 926.51
#2009-11-11| 936.37
#2009-11-12| 933.60
#2009-11-13| 924.78
#2009-11-16| 944.12
#2009-11-17| 923.92
#2009-11-18| 919.61
#2009-11-19| 913.45
#2009-11-20| 896.83
#2009-11-23| 899.59
#2009-11-24| 902.73
#2009-11-25| 913.59
#2009-11-26| .
#2009-11-27| 859.28
#2009-11-30| 871.77
#2009-12-01| 891.86
#2009-12-02| 892.73
#2009-12-03| 900.76
#2009-12-04| 889.38
#2009-12-07| 901.58
#2009-12-08| 895.66
#2009-12-09| 893.42
#2009-12-10| 876.93
#2009-12-11| 890.45
#2009-12-14| 884.59
#2009-12-15| 887.25
#2009-12-16| 872.65
#2009-12-17| 869.60
#2009-12-18| 870.05
#2009-12-21| 868.69
#2009-12-22| 881.52
#2009-12-23| 885.87
#2009-12-24| 892.31
#2009-12-25| .
#2009-12-28| 913.79
#2009-12-29| 910.75
#2009-12-30| 920.01
#2009-12-31| 937.64
#2010-01-01| .
#2010-01-04| 944.42
#2010-01-05| 943.88
#2010-01-06| 959.99
#2010-01-07| 948.09
#2010-01-08| 957.63
#2010-01-11| 960.72
#2010-01-12| 954.88
#2010-01-13| 935.89
#2010-01-14| 940.45
#2010-01-15| 943.54
#2010-01-18| .
#2010-01-19| 934.95
#2010-01-20| 918.34
#2010-01-21| 912.21
#2010-01-22| 889.72
#2010-01-25| 880.37
#2010-01-26| 845.82
#2010-01-27| 845.41
#2010-01-28| 861.65
#2010-01-29| 855.33
#2010-02-01| 839.51
#2010-02-02| 825.76
#2010-02-03| 837.81
#2010-02-04| 833.32
#2010-02-05| 785.73
#2010-02-08| 782.64
#2010-02-09| 798.88
#2010-02-10| 808.11
#2010-02-11| 808.73
#2010-02-12| 808.14
#2010-02-15| .
#2010-02-16| 808.14
#2010-02-17| 808.14
#2010-02-18| 808.14
#2010-02-19| 808.14
#2010-02-22| 839.70
#2010-02-23| 838.08
#2010-02-24| 831.55
#2010-02-25| 815.56
#2010-02-26| 819.73
#2010-03-01| 838.51
#2010-03-02| 837.20
#2010-03-03| 851.23
#2010-03-04| 837.09
#2010-03-05| 851.23
#2010-03-08| 858.58
#2010-03-09| 858.78
#2010-03-10| 867.41
#2010-03-11| 854.51
#2010-03-12| 855.99
#2010-03-15| 838.71
#2010-03-16| 847.16
#2010-03-17| 871.14
#2010-03-18| 878.24
#2010-03-19| 879.65
#2010-03-22| 870.24
#2010-03-23| 865.70
#2010-03-24| 865.58
#2010-03-25| 863.04
#2010-03-26| 863.73
#2010-03-29| 875.22
#2010-03-30| 880.15
#2010-03-31| 868.94
#2010-04-01| 881.62
#2010-04-02| .
#2010-04-05| 881.89
#2010-04-06| 886.18
#2010-04-07| 892.27
#2010-04-08| 896.50
#2010-04-09| 904.52
#2010-04-12| 905.59
#2010-04-13| 888.12
#2010-04-14| 898.56
#2010-04-15| 906.78
#2010-04-16| 897.83
#2010-04-19| 858.26
#2010-04-20| 862.76
#2010-04-21| 871.08
#2010-04-22| 860.45
#2010-04-23| 862.89
#2010-04-26| 884.77
#2010-04-27| 881.10
#2010-04-28| 861.49
#2010-04-29| 859.61
#2010-04-30| 866.19
#2010-05-03| 858.89
#2010-05-04| 857.27
#2010-05-05| 833.60
#2010-05-06| 822.44
#2010-05-07| 811.82
#2010-05-10| 824.06
#2010-05-11| 816.95
#2010-05-12| 823.16
#2010-05-13| 851.99
#2010-05-14| 849.29
#2010-05-17| 824.22
#2010-05-18| 826.71
#2010-05-19| 820.94
#2010-05-20| 801.61
#2010-05-21| 776.29
#2010-05-24| 784.46
#2010-05-25| 752.89
#2010-05-26| 763.94
#2010-05-27| 773.47
#2010-05-28| 780.78
#2010-05-31| .
#2010-06-01| 769.26
#2010-06-02| 761.64
#2010-06-03| 783.18
#2010-06-04| 775.09
#2010-06-07| 749.54
#2010-06-08| 753.75
#2010-06-09| 741.27
#2010-06-10| 754.16
#2010-06-11| 774.62
#2010-06-14| 792.12
#2010-06-15| 801.06
#2010-06-16| 801.06
#2010-06-17| 803.88
#2010-06-18| 804.16
#2010-06-21| 836.10
#2010-06-22| 831.55
#2010-06-23| 821.78
#2010-06-24| 824.71
#2010-06-25| 823.36
#2010-06-28| 838.89
#2010-06-29| 823.10
#2010-06-30| 811.02
#2010-07-01| 799.05
#2010-07-02| 826.41
#2010-07-05| .
#2010-07-06| 852.91
#2010-07-07| 849.01
#2010-07-08| 853.12
#2010-07-09| 859.06
#2010-07-12| 855.06
#2010-07-13| 850.84
#2010-07-14| 870.99
#2010-07-15| 876.44
#2010-07-16| 886.19
#2010-07-19| 880.29
#2010-07-20| 881.18
#2010-07-21| 874.78
#2010-07-22| 866.82
#2010-07-23| 875.41
#2010-07-26| 877.78
#2010-07-27| 870.68
#2010-07-28| 880.93
#2010-07-29| 884.57
#2010-07-30| 881.95
#2010-08-02| 920.27
#2010-08-03| 927.29
#2010-08-04| 930.26
#2010-08-05| 929.25
#2010-08-06| 934.29
#2010-08-09| 959.33
#2010-08-10| 946.99
#2010-08-11| 930.81
#2010-08-12| 930.49
#2010-08-13| 935.15
#2010-08-16| 937.26
#2010-08-17| 933.71
#2010-08-18| 927.26
#2010-08-19| 910.49
#2010-08-20| 915.61
#2010-08-23| 933.76
#2010-08-24| 931.14
#2010-08-25| 898.55
#2010-08-26| 886.82
#2010-08-27| 896.39
#2010-08-30| 902.65
#2010-08-31| 896.53
#2010-09-01| 903.81
#2010-09-02| 909.49
#2010-09-03| 917.83
#2010-09-06| .
#2010-09-07| 918.50
#2010-09-08| 912.92
#2010-09-09| 910.10
#2010-09-10| 920.60
#2010-09-13| 954.27
#2010-09-14| 957.36
#2010-09-15| 963.12
#2010-09-16| 956.11
#2010-09-17| 966.15
#2010-09-20| 968.64
#2010-09-21| 970.11
#2010-09-22| 970.11
#2010-09-23| 978.08
#2010-09-24| 979.21
#2010-09-27| 985.18
#2010-09-28| 976.58
#2010-09-29| 985.96
#2010-09-30| 980.34
#2010-10-01| 988.16
#2010-10-04|1002.92
#2010-10-05| 995.89
#2010-10-06|1015.79
#2010-10-07|1025.90
#2010-10-08|1008.53
#2010-10-11|1000.64
#2010-10-12| 984.86
#2010-10-13| 990.55
#2010-10-14|1005.78
#2010-10-15|1006.55
#2010-10-18| 980.17
#2010-10-19| 977.15
#2010-10-20| 974.90
#2010-10-21| 975.84
#2010-10-22| 976.52
#2010-10-25| 996.59
#2010-10-26| 997.44
#2010-10-27| 985.83
#2010-10-28| 992.63
#2010-10-29| 988.24
#2010-11-01|1005.78
#2010-11-02|1008.06
#2010-11-03|1004.15
#2010-11-04|1016.53
#2010-11-05|1038.06
#2010-11-08|1039.60
#2010-11-09|1034.40
#2010-11-10|1027.32
#2010-11-11|1036.42
#2010-11-12|1009.28
#2010-11-15| 993.30
#2010-11-16| 997.43
#2010-11-17| 979.69
#2010-11-18| 985.77
#2010-11-19| 986.01
#2010-11-22| 993.55
#2010-11-23| 979.84
#2010-11-24| 976.12
#2010-11-25| .
#2010-11-26| 974.78
#2010-11-29| 982.60
#2010-11-30| 977.66
#2010-12-01|1021.80
#2010-12-02|1038.22
#2010-12-03|1036.36
#2010-12-06|1064.39
#2010-12-07|1068.25
#2010-12-08|1058.06
#2010-12-09|1064.84
#2010-12-10|1057.14
#2010-12-13|1060.19
#2010-12-14|1059.35
#2010-12-15|1067.08
#2010-12-16|1070.07
#2010-12-17|1083.36
#2010-12-20|1080.26
#2010-12-21|1088.95
#2010-12-22|1089.74
#2010-12-23|1093.59
#2010-12-24| .
#2010-12-27|1136.69
#2010-12-28|1134.39
#2010-12-29|1177.51
#2010-12-30|1182.97
#2010-12-31|1208.68
#2011-01-03|1241.80
#2011-01-04|1206.65
#2011-01-05|1186.22
#2011-01-06|1199.75
#2011-01-07|1162.30
#2011-01-10|1178.90
#2011-01-11|1199.24
#2011-01-12|1225.67
#2011-01-13|1233.59
#2011-01-14|1232.13
#2011-01-17| .
#2011-01-18|1228.99
#2011-01-19|1235.69
#2011-01-20|1229.50
#2011-01-21|1219.61
#2011-01-24|1225.87
#2011-01-25|1242.32
#2011-01-26|1242.02
#2011-01-27|1243.11
#2011-01-28|1252.93
#2011-01-31|1251.81
#2011-02-01|1252.00
#2011-02-02|1252.00
#2011-02-03|1252.00
#2011-02-04|1252.00
#2011-02-07|1252.00
#2011-02-08|1247.69
#2011-02-09|1239.60
#2011-02-10|1187.21
#2011-02-11|1127.61
#2011-02-14|1132.38
#2011-02-15|1122.58
#2011-02-16|1129.44
#2011-02-17|1112.83
#2011-02-18|1161.99
#2011-02-21| .
#2011-02-22|1125.18
#2011-02-23|1111.05
#2011-02-24|1103.37
#2011-02-25|1095.38
#2011-02-28|1095.38
#2011-03-01|1118.08
#2011-03-02|1103.33
#2011-03-03|1124.56
#2011-03-04|1132.93
#2011-03-07|1130.59
#2011-03-08|1130.81
#2011-03-09|1139.33
#2011-03-10|1131.53
#2011-03-11|1121.29
#2011-03-14|1090.63
#2011-03-15|1048.47
#2011-03-16|1061.68
#2011-03-17|1064.29
#2011-03-18|1071.18
#2011-03-21|1085.59
#2011-03-22|1104.39
#2011-03-23|1112.41
#2011-03-24|1112.00
#2011-03-25|1117.46
#2011-03-28|1115.79
#2011-03-29|1125.46
#2011-03-30|1137.83
#2011-03-31|1146.34
#2011-04-01|1151.53
#2011-04-04|1151.53
#2011-04-05|1151.53
#2011-04-06|1174.59
#2011-04-07|1176.39
#2011-04-08|1178.38
#2011-04-11|1168.81
#2011-04-12|1148.76
#2011-04-13|1149.87
#2011-04-14|1147.36
#2011-04-15|1136.68
#2011-04-18|1134.60
#2011-04-19|1114.90
#2011-04-20|1146.12
#2011-04-21|1187.95
#2011-04-22| .
#2011-04-25|1205.94
#2011-04-26|1183.42
#2011-04-27|1211.35
#2011-04-28|1215.09
#2011-04-29|1215.65
#2011-05-02|1215.65
#2011-05-03|1217.99
#2011-05-04|1212.50
#2011-05-05|1221.23
#2011-05-06|1210.72
#2011-05-09|1227.79
#2011-05-10|1228.03
#2011-05-11|1227.10
#2011-05-12|1208.41
#2011-05-13|1207.92
#2011-05-16|1189.62
#2011-05-17|1186.98
#2011-05-18|1187.73
#2011-05-19|1185.97
#2011-05-20|1179.70
#2011-05-23|1159.70
#2011-05-24|1165.65
#2011-05-25|1158.58
#2011-05-26|1168.65
#2011-05-27|1171.45
#2011-05-30| .
#2011-05-31|1204.23
#2011-06-01|1213.15
#2011-06-02|1202.77
#2011-06-03|1207.89
#2011-06-06|1207.89
#2011-06-07|1207.99
#2011-06-08|1199.65
#2011-06-09|1204.29
#2011-06-10|1185.11
#2011-06-13|1168.64
#2011-06-14|1178.75
#2011-06-15|1175.86
#2011-06-16|1153.22
#2011-06-17|1149.75
#2011-06-20|1138.49
#2011-06-21|1154.06
#2011-06-22|1168.10
#2011-06-23|1157.81
#2011-06-24|1155.81
#2011-06-27|1151.74
#2011-06-28|1148.91
#2011-06-29|1177.42
#2011-06-30|1201.11
#2011-07-01|1216.42
#2011-07-04| .
#2011-07-05|1213.90
#2011-07-06|1222.58
#2011-07-07|1232.93
#2011-07-08|1228.29
#2011-07-11|1225.59
#2011-07-12|1201.66
#2011-07-13|1204.63
#2011-07-14|1203.81
#2011-07-15|1226.16
#2011-07-18|1232.10
#2011-07-19|1232.69
#2011-07-20|1251.36
#2011-07-21|1247.22
#2011-07-22|1261.38
#2011-07-25|1243.63
#2011-07-26|1261.93
#2011-07-27|1266.69
#2011-07-28|1261.01
#2011-07-29|1241.29
#2011-08-01|1276.01
#2011-08-02|1261.63
#2011-08-03|1236.84
#2011-08-04|1233.59
#2011-08-05|1160.89
#2011-08-08|1109.35
#2011-08-09|1099.52
#2011-08-10|1154.04
#2011-08-11|1143.58
#2011-08-12|1126.90
#2011-08-15|1150.97
#2011-08-16|1147.05
#2011-08-17|1148.39
#2011-08-18|1131.73
#2011-08-19|1086.12
#2011-08-22|1083.82
#2011-08-23|1123.33
#2011-08-24|1109.84
#2011-08-25|1086.59
#2011-08-26|1082.60
#2011-08-29|1099.10
#2011-08-30|1105.80
#2011-08-31|1116.55
#2011-09-01|1138.05
#2011-09-02|1139.18
#2011-09-05| .
#2011-09-06|1050.33
#2011-09-07|1061.97
#2011-09-08|1064.16
#2011-09-09|1064.33
#2011-09-12|1064.33
#2011-09-13|1003.80
#2011-09-14| 959.86
#2011-09-15| 975.86
#2011-09-16|1015.91
#2011-09-19| 984.02
#2011-09-20| 975.49
#2011-09-21| 980.47
#2011-09-22| 934.29
#2011-09-23| 895.46
#2011-09-26| 864.89
#2011-09-27| 900.65
#2011-09-28| 909.20
#2011-09-29| 920.28
#2011-09-30| 930.52
#2011-10-03| 883.02
#2011-10-04| 886.03
#2011-10-05| 875.89
#2011-10-06| 899.38
#2011-10-07| 927.94
#2011-10-10| 927.94
#2011-10-11| 963.51
#2011-10-12| 955.57
#2011-10-13| 963.57
#2011-10-14| 945.34
#2011-10-17| 967.65
#2011-10-18| 946.07
#2011-10-19| 951.54
#2011-10-20| 929.14
#2011-10-21| 935.61
#2011-10-24| 981.62
#2011-10-25| 981.90
#2011-10-26| 984.57
#2011-10-27| 992.15
#2011-10-28|1016.25
#2011-10-31|1015.54
#2011-11-01|1006.92
#2011-11-02| 987.19
#2011-11-03| 954.60
#2011-11-04| 986.15
#2011-11-07| 978.47
#2011-11-08| 975.37
#2011-11-09| 971.14
#2011-11-10| 918.16
#2011-11-11| 926.59
#2011-11-14| 940.53
#2011-11-15| 930.04
#2011-11-16| 906.81
#2011-11-17| 902.56
#2011-11-18| 897.39
#2011-11-21| 878.51
#2011-11-22| 873.55
#2011-11-23| 842.01
#2011-11-24| .
#2011-11-25| 848.95
#2011-11-28| 859.78
#2011-11-29| 873.20
#2011-11-30| 857.84
#2011-12-01| 916.35
#2011-12-02| 914.49
#2011-12-05| 905.75
#2011-12-06| 884.10
#2011-12-07| 898.32
#2011-12-08| 888.13
#2011-12-09| 877.79
#2011-12-12| 881.49
#2011-12-13| 862.31
#2011-12-14| 864.77
#2011-12-15| 837.45
#2011-12-16| 839.19
#2011-12-19| 800.41
#2011-12-20| 796.06
#2011-12-21| 849.49
#2011-12-22| 864.04
#2011-12-23| 901.02
#2011-12-26| .
#2011-12-27| 890.11
#2011-12-28| 888.75
#2011-12-29| 888.14
#2011-12-30| 888.40
#2012-01-02| .
#2012-01-03| 885.95
#2012-01-04| 887.70
#2012-01-05| 894.12
#2012-01-06| 882.41
#2012-01-09| 875.00
#2012-01-10| 894.65
#2012-01-11| 893.02
#2012-01-12| 891.78
#2012-01-13| 889.85
#2012-01-16| .
#2012-01-17| 891.67
#2012-01-18| 879.30
#2012-01-19| 880.41
#2012-01-20| 879.47
#2012-01-23| 879.47
#2012-01-24| 879.47
#2012-01-25| 879.47
#2012-01-26| 879.47
#2012-01-27| 879.47
#2012-01-30| 909.13
#2012-01-31| 946.85
#2012-02-01| 959.29
#2012-02-02| 977.38
#2012-02-03| 978.80
#2012-02-06| 993.10
#2012-02-07| 994.50
#2012-02-08|1019.76
#2012-02-09|1026.37
#2012-02-10|1025.24
#2012-02-13|1031.31
#2012-02-14|1010.52
#2012-02-15|1027.62
#2012-02-16| 999.56
#2012-02-17|1001.01
#2012-02-20| .
#2012-02-21| 992.95
#2012-02-22|1003.49
#2012-02-23| 993.81
#2012-02-24|1001.16
#2012-02-27|1001.16
#2012-02-28|1001.16
#2012-02-29|1028.90
#2012-03-01|1019.30
#2012-03-02|1019.17
#2012-03-05| 990.72
#2012-03-06| 980.32
#2012-03-07| 970.42
#2012-03-08| 994.45
#2012-03-09| 991.76
#2012-03-12| 981.06
#2012-03-13|1010.99
#2012-03-14|1010.65
#2012-03-15|1014.01
#2012-03-16|1006.39
#2012-03-19|1008.72
#2012-03-20| 996.98
#2012-03-21| 995.04
#2012-03-22|1005.00
#2012-03-23|1009.47
#2012-03-26| 989.18
#2012-03-27| 995.63
#2012-03-28| 991.39
#2012-03-29| 961.91
#2012-03-30| 969.69
#2012-04-02| 960.49
#2012-04-03| 951.32
#2012-04-04| 951.32
#2012-04-05| 928.55
#2012-04-06| .
#2012-04-09| 925.26
#2012-04-10| 934.03
#2012-04-11| 929.09
#2012-04-12| 934.51
#2012-04-13| 948.39
#2012-04-16| 938.20
#2012-04-17| 926.38
#2012-04-18| 926.22
#2012-04-19| 932.36
#2012-04-20| 921.32
#2012-04-23| 922.86
#2012-04-24| 919.11
#2012-04-25| 926.84
#2012-04-26| 927.99
#2012-04-27| 929.55
#2012-04-30| 938.46
#2012-05-01| 938.46
#2012-05-02| 958.24
#2012-05-03| 951.49
#2012-05-04| 956.69
#2012-05-07| 933.73
#2012-05-08| 936.21
#2012-05-09| 921.62
#2012-05-10| 926.99
#2012-05-11| 911.18
#2012-05-14| 907.25
#2012-05-15| 899.60
#2012-05-16| 874.76
#2012-05-17| 894.10
#2012-05-18| 872.12
#2012-05-21| 880.86
#2012-05-22| 889.56
#2012-05-23| 870.52
#2012-05-24| 861.83
#2012-05-25| 857.66
#2012-05-28| .
#2012-05-29| 896.19
#2012-05-30| 879.86
#2012-05-31| 888.38
#2012-06-01| 860.19
#2012-06-04| 828.70
#2012-06-05| 848.73
#2012-06-06| 855.85
#2012-06-07| 864.35
#2012-06-08| 861.58
#2012-06-11| 879.31
#2012-06-12| 870.69
#2012-06-13| 874.21
#2012-06-14| 873.38
#2012-06-15| 885.54
#2012-06-18| 899.50
#2012-06-19| 891.94
#2012-06-20| 900.57
#2012-06-21| 888.15
#2012-06-22| 878.34
#2012-06-25| 872.22
#2012-06-26| 870.78
#2012-06-27| 879.32
#2012-06-28| 876.00
#2012-06-29| 895.02
#2012-07-02| 907.19
#2012-07-03| 914.31
#2012-07-04| .
#2012-07-05| 916.81
#2012-07-06| 914.03
#2012-07-09| 907.43
#2012-07-10| 903.73
#2012-07-11| 913.66
#2012-07-12| 902.74
#2012-07-13| 902.96
#2012-07-16| 901.20
#2012-07-17| 913.10
#2012-07-18| 902.28
#2012-07-19| 912.56
#2012-07-20| 915.75
#2012-07-23| 899.14
#2012-07-24| 899.35
#2012-07-25| 896.43
#2012-07-26| 902.75
#2012-07-27| 920.42
#2012-07-30| 926.85
#2012-07-31| 940.83
#2012-08-01| 940.23
#2012-08-02| 940.23
#2012-08-03| 930.80
#2012-08-06| 944.13
#2012-08-07| 946.55
#2012-08-08| 947.52
#2012-08-09| 966.28
#2012-08-10| 958.40
#2012-08-13| 952.77
#2012-08-14| 952.56
#2012-08-15| 950.31
#2012-08-16| 956.35
#2012-08-17| 953.43
#2012-08-20| 948.48
#2012-08-21| 962.86
#2012-08-22| 965.04
#2012-08-23| 969.39
#2012-08-24| 961.74
#2012-08-27| 958.37
#2012-08-28| 944.04
#2012-08-29| 946.78
#2012-08-30| 939.27
#2012-08-31| 946.54
#2012-09-03| .
#2012-09-04| 945.55
#2012-09-05| 935.20
#2012-09-06| 936.12
#2012-09-07| 948.03
#2012-09-10| 956.00
#2012-09-11| 954.87
#2012-09-12| 964.57
#2012-09-13| 964.49
#2012-09-14|1005.32
#2012-09-17|1018.84
#2012-09-18|1013.95
#2012-09-19|1023.20
#2012-09-20|1011.75
#2012-09-21|1020.02
#2012-09-24|1019.26
#2012-09-25|1015.65
#2012-09-26|1007.25
#2012-09-27|1009.50
#2012-09-28|1010.22
#2012-10-01|1004.14
#2012-10-02|1010.06
#2012-10-03|1001.70
#2012-10-04|1010.24
#2012-10-05|1015.83
#2012-10-08|1003.46
#2012-10-09|1004.44
#2012-10-10|1004.44
#2012-10-11| 985.78
#2012-10-12| 982.65
#2012-10-15| 981.54
#2012-10-16| 986.66
#2012-10-17| 985.69
#2012-10-18| 985.91
#2012-10-19| 976.55
#2012-10-22| 969.78
#2012-10-23| 963.87
#2012-10-24| 963.12
#2012-10-25| 956.98
#2012-10-26| 927.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 930.28
#2012-11-01| 928.77
#2012-11-02| 947.19
#2012-11-05| 937.83
#2012-11-06| 944.74
#2012-11-07| 959.32
#2012-11-08| 947.55
#2012-11-09| 956.35
#2012-11-12| 955.84
#2012-11-13| 938.58
#2012-11-14| 941.86
#2012-11-15| 932.04
#2012-11-16| 926.54
#2012-11-19| 930.95
#2012-11-20| 936.67
#2012-11-21| 923.89
#2012-11-22| .
#2012-11-23| 962.51
#2012-11-26| 976.31
#2012-11-27| 982.67
#2012-11-28| 983.86
#2012-11-29| 987.11
#2012-11-30|1000.00
#2012-12-03|1003.12
#2012-12-04|1004.03
#2012-12-05|1012.65
#2012-12-06|1015.46
#2012-12-07|1015.40
#2012-12-10|1008.68
#2012-12-11|1011.46
#2012-12-12|1026.73
#2012-12-13|1035.34
#2012-12-14|1030.64
#2012-12-17|1025.86
#2012-12-18|1028.66
#2012-12-19|1038.91
#2012-12-20|1022.47
#2012-12-21|1012.20
#2012-12-24|1017.18
#2012-12-25|1032.17
#2012-12-26|1028.80
#2012-12-27|1028.39
#2012-12-28|1034.02
#2012-12-31|1034.02
#2013-01-01|1034.02
#2013-01-02|1041.56
#2013-01-03|1045.80
#2013-01-04|1036.63
#2013-01-07|1038.84
#2013-01-08|1035.31
#2013-01-09|1042.13
#2013-01-10|1060.50
#2013-01-11|1060.19
#2013-01-14|1065.33
#2013-01-15|1057.02
#2013-01-16|1050.05
#2013-01-17|1036.14
#2013-01-18|1051.19
#2013-01-21|1052.19
#2013-01-22|1058.07
#2013-01-23|1054.32
#2013-01-24|1047.15
#2013-01-25|1045.23
#2013-01-28|1042.77
#2013-01-29|1045.81
#2013-01-30|1054.92
#2013-01-31|1066.11
#2013-02-01|1065.51
#2013-02-04|1100.74
#2013-02-05|1102.29
#2013-02-06|1112.38
#2013-02-07|1110.06
#2013-02-08|1105.74
#2013-02-11|1105.74
#2013-02-12|1105.74
#2013-02-13|1105.74
#2013-02-14|1105.74
#2013-02-15|1105.74
#2013-02-18|1114.38
#2013-02-19|1116.17
#2013-02-20|1129.65
#2013-02-21|1105.72
#2013-02-22|1110.08
#2013-02-25|1112.45
#2013-02-26|1101.53
#2013-02-27|1106.66
#2013-02-28|1106.66
#2013-03-01|1118.25
#2013-03-04|1099.37
#2013-03-05|1117.59
#2013-03-06|1119.27
#2013-03-07|1132.57
#2013-03-08|1153.43
#2013-03-11| .
#2013-03-12|1134.81
#2013-03-13|1139.55
#2013-03-14|1134.18
#2013-03-15|1125.39
#2013-03-18|1098.44
#2013-03-19|1106.36
#2013-03-20|1109.46
#2013-03-21|1109.22
#2013-03-22|1102.39
#2013-03-25|1117.05
#2013-03-26|1114.73
#2013-03-27|1124.53
#2013-03-28|1117.88
#2013-03-29| .
#2013-04-01|1112.37
#2013-04-02|1105.85
#2013-04-03|1118.10
#2013-04-04|1118.10
#2013-04-05|1118.10
#2013-04-08|1081.18
#2013-04-09|1079.58
#2013-04-10|1088.78
#2013-04-11|1096.47
#2013-04-12|1092.94
#2013-04-15|1082.08
#2013-04-16|1084.78
#2013-04-17|1076.19
#2013-04-18|1075.54
#2013-04-19|1095.33
#2013-04-22|1104.21
#2013-04-23|1102.65
#2013-04-24|1112.61
#2013-04-25|1111.77
#2013-04-26|1111.96
#2013-04-29|1114.70
#2013-04-30|1125.33
#2013-05-01|1125.33
#2013-05-02|1131.00
#2013-05-03|1136.04
#2013-05-06|1128.05
#2013-05-07|1128.56
#2013-05-08|1141.69
#2013-05-09|1145.14
#2013-05-10|1142.81
#2013-05-13|1130.19
#2013-05-14|1127.35
#2013-05-15|1140.43
#2013-05-16|1158.46
#2013-05-17|1149.03
#2013-05-20|1159.24
#2013-05-21|1157.25
#2013-05-22|1157.07
#2013-05-23|1126.22
#2013-05-24|1123.61
#2013-05-27|1133.56
#2013-05-28|1129.75
#2013-05-29|1137.16
#2013-05-30|1123.93
#2013-05-31|1135.26
#2013-06-03|1119.64
#2013-06-04|1114.95
#2013-06-05|1122.37
#2013-06-06|1111.40
#2013-06-07|1114.00
#2013-06-10|1122.63
#2013-06-11|1120.60
#2013-06-12|1120.60
#2013-06-13|1102.69
#2013-06-14|1101.30
#2013-06-17|1109.90
#2013-06-18|1107.38
#2013-06-19|1108.41
#2013-06-20|1093.14
#2013-06-21|1084.03
#2013-06-24|1078.39
#2013-06-25|1057.45
#2013-06-26|1071.64
#2013-06-27|1088.78
#2013-06-28|1105.26
#2013-07-01|1106.55
#2013-07-02|1099.58
#2013-07-03|1075.79
#2013-07-04|1078.29
#2013-07-05|1087.08
#2013-07-08|1075.68
#2013-07-09|1096.18
#2013-07-10|1113.25
#2013-07-11|1141.04
#2013-07-12|1149.55
#2013-07-15|1150.86
#2013-07-16|1155.11
#2013-07-17|1166.91
#2013-07-18|1163.99
#2013-07-19|1155.09
#2013-07-22|1166.53
#2013-07-23|1177.50
#2013-07-24|1173.14
#2013-07-25|1166.13
#2013-07-26|1168.83
#2013-07-29|1165.27
#2013-07-30|1175.16
#2013-07-31|1169.76
#2013-08-01|1168.01
#2013-08-02|1178.07
#2013-08-05|1184.93
#2013-08-06|1167.73
#2013-08-07|1148.22
#2013-08-08|1150.68
#2013-08-09|1139.97
#2013-08-12|1147.66
#2013-08-13|1152.94
#2013-08-14|1151.84
#2013-08-15|1141.72
#2013-08-16|1147.56
#2013-08-19|1143.74
#2013-08-20|1138.95
#2013-08-21|1139.08
#2013-08-22|1131.10
#2013-08-23|1134.34
#2013-08-26|1135.62
#2013-08-27|1127.63
#2013-08-28|1124.28
#2013-08-29|1134.07
#2013-08-30|1153.22
#2013-09-02|1156.35
#2013-09-03|1171.95
#2013-09-04|1178.69
#2013-09-05|1183.60
#2013-09-06|1181.53
#2013-09-09|1181.72
#2013-09-10|1183.10
#2013-09-11|1188.11
#2013-09-12|1196.43
#2013-09-13|1189.66
#2013-09-16|1200.34
#2013-09-17|1202.29
#2013-09-18|1198.08
#2013-09-19|1198.08
#2013-09-20|1198.08
#2013-09-23|1219.33
#2013-09-24|1216.16
#2013-09-25|1215.31
#2013-09-26|1198.39
#2013-09-27|1205.66
#2013-09-30|1192.54
#2013-10-01|1197.18
#2013-10-02|1194.53
#2013-10-03|1229.23
#2013-10-04|1231.40
#2013-10-07|1235.23
#2013-10-08|1249.77
#2013-10-09|1252.99
#2013-10-10|1252.99
#2013-10-11|1255.78
#2013-10-14|1253.80
#2013-10-15|1261.19
#2013-10-16|1255.33
#2013-10-17|1256.04
#2013-10-18|1255.12
#2013-10-21|1253.61
#2013-10-22|1253.44
#2013-10-23|1244.91
#2013-10-24|1247.22
#2013-10-25|1237.72
#2013-10-28|1247.25
#2013-10-29|1248.67
#2013-10-30|1254.74
#2013-10-31|1258.45
#2013-11-01|1243.13
#2013-11-04|1232.06
#2013-11-05|1223.44
#2013-11-06|1228.13
#2013-11-07|1224.74
#2013-11-08|1221.61
#2013-11-11|1215.90
#2013-11-12|1216.52
#2013-11-13|1206.89
#2013-11-14|1210.75
#2013-11-15|1217.51
#2013-11-18|1230.78
#2013-11-19|1238.08
#2013-11-20|1233.45
#2013-11-21|1216.30
#2013-11-22|1227.74
#2013-11-25|1242.23
#2013-11-26|1239.61
#2013-11-27|1242.31
#2013-11-28|1250.73
#2013-11-29|1253.20
#2013-12-02|1256.29
#2013-12-03|1250.79
#2013-12-04|1255.22
#2013-12-05|1248.13
#2013-12-06|1241.18
#2013-12-09|1253.09
#2013-12-10|1256.29
#2013-12-11|1260.94
#2013-12-12|1245.13
#2013-12-13|1250.81
#2013-12-16|1242.11
#2013-12-17|1242.19
#2013-12-18|1243.13
#2013-12-19|1246.84
#2013-12-20|1239.05
#2013-12-23|1243.31
#2013-12-24|1241.25
#2013-12-25|1244.08
#2013-12-26|1244.85
#2013-12-27|1250.73
#2013-12-30|1273.07
#2013-12-31|1275.57
#2014-01-01|1275.57
#2014-01-02|1277.87
#2014-01-03|1261.03
#2014-01-06|1246.32
#2014-01-07|1248.43
#2014-01-08|1249.64
#2014-01-09|1248.18
#2014-01-10|1250.37
#2014-01-13|1257.82
#2014-01-14|1249.45
#2014-01-15|1248.84
#2014-01-16|1250.43
#2014-01-17|1250.01
#2014-01-20|1253.62
#2014-01-21|1252.40
#2014-01-22|1254.71
#2014-01-23|1243.15
#2014-01-24|1241.91
#2014-01-27|1214.89
#2014-01-28|1217.22
#2014-01-29|1218.98
#2014-01-30|1218.98
#2014-01-31|1218.98
#2014-02-03|1218.98
#2014-02-04|1218.98
#2014-02-05|1188.54
#2014-02-06|1194.04
#2014-02-07|1203.48
#2014-02-10|1203.96
#2014-02-11|1206.80
#2014-02-12|1216.99
#2014-02-13|1207.65
#2014-02-14|1216.77
#2014-02-17|1216.86
#2014-02-18|1223.10
#2014-02-19|1224.91
#2014-02-20|1216.97
#2014-02-21|1227.73
#2014-02-24|1206.59
#2014-02-25|1203.48
#2014-02-26|1203.03
#2014-02-27|1207.34
#2014-02-28|1207.34
#2014-03-03|1194.55
#2014-03-04|1185.79
#2014-03-05|1190.25
#2014-03-06|1201.46
#2014-03-07|1205.98
#2014-03-10|1194.08
#2014-03-11|1188.73
#2014-03-12|1188.25
#2014-03-13|1188.88
#2014-03-14|1180.85
#2014-03-17|1181.23
#2014-03-18|1189.28
#2014-03-19|1178.43
#2014-03-20|1157.39
#2014-03-21|1155.10
#2014-03-24|1157.51
#2014-03-25|1166.18
#2014-03-26|1170.60
#2014-03-27|1173.55
#2014-03-28|1178.75
#2014-03-31|1184.26
#2014-04-01|1186.95
#2014-04-02|1190.14
#2014-04-03|1190.29
#2014-04-04|1190.29
#2014-04-07|1191.20
#2014-04-08|1194.30
#2014-04-09|1202.27
#2014-04-10|1214.12
#2014-04-11|1210.24
#2014-04-14|1200.77
#2014-04-15|1198.98
#2014-04-16|1197.52
#2014-04-17|1200.33
#2014-04-18|1198.80
#2014-04-21|1190.66
#2014-04-22|1190.05
#2014-04-23|1184.24
#2014-04-24|1180.20
#2014-04-25|1160.52
#2014-04-28|1157.64
#2014-04-29|1164.21
#2014-04-30|1152.98
#2014-05-01|1152.98
#2014-05-02|1163.80
#2014-05-05|1159.53
#2014-05-06|1176.48
#2014-05-07|1171.98
#2014-05-08|1183.19
#2014-05-09|1176.80
#2014-05-12|1170.93
#2014-05-13|1170.36
#2014-05-14|1179.19
#2014-05-15|1181.39
#2014-05-16|1186.86
#2014-05-19|1191.77
#2014-05-20|1184.98
#2014-05-21|1178.07
#2014-05-22|1188.76
#2014-05-23|1196.95
#2014-05-26|1199.91
#2014-05-27|1202.48
#2014-05-28|1219.25
#2014-05-29|1222.15
#2014-05-30|1228.98
#2014-06-02|1228.98
#2014-06-03|1227.06
#2014-06-04|1216.96
#2014-06-05|1221.39
#2014-06-06|1221.85
#2014-06-09|1224.37
#2014-06-10|1234.63
#2014-06-11|1235.07
#2014-06-12|1233.31
#2014-06-13|1231.35
#2014-06-16|1232.68
#2014-06-17|1235.19
#2014-06-18|1236.19
#2014-06-19|1240.18
#2014-06-20|1235.31
#2014-06-23|1237.30
#2014-06-24|1242.32
#2014-06-25|1243.55
#2014-06-26|1249.77
#2014-06-27|1249.37
#2014-06-30|1258.35
#2014-07-01|1255.78
#2014-07-02|1258.34
#2014-07-03|1252.95
#2014-07-04|1253.60
#2014-07-07|1250.69
#2014-07-08|1262.47
#2014-07-09|1272.86
#2014-07-10|1293.37
#2014-07-11|1279.62
#2014-07-14|1303.10
#2014-07-15|1325.21
#2014-07-16|1316.09
#2014-07-17|1323.45
#2014-07-18|1323.76
#2014-07-21|1326.19
#2014-07-22|1329.45
#2014-07-23|1329.45
#2014-07-24|1342.74
#2014-07-25|1348.49
#2014-07-28|1361.41
#2014-07-29|1344.70
#2014-07-30|1356.68
#2014-07-31|1341.71
#2014-08-01|1322.05
#2014-08-04|1320.96
#2014-08-05|1288.99
#2014-08-06|1300.46
#2014-08-07|1309.33
#2014-08-08|1301.56
#2014-08-11|1317.15
#2014-08-12|1314.01
#2014-08-13|1325.79
#2014-08-14|1326.44
#2014-08-15|1320.56
#2014-08-18|1308.86
#2014-08-19|1323.58
#2014-08-20|1345.15
#2014-08-21|1351.72
#2014-08-22|1374.78
#2014-08-25|1372.49
#2014-08-26|1370.32
#2014-08-27|1383.15
#2014-08-28|1383.93
#2014-08-29|1372.05
#2014-09-01|1381.09
#2014-09-02|1366.90
#2014-09-03|1380.83
#2014-09-04|1382.93
#2014-09-05|1382.31
#2014-09-08|1382.31
#2014-09-09|1388.56
#2014-09-10|1379.10
#2014-09-11|1374.46
#2014-09-12|1365.12
#2014-09-15|1354.93
#2014-09-16|1336.75
#2014-09-17|1342.77
#2014-09-18|1345.66
#2014-09-19|1345.88
#2014-09-22|1340.83
#2014-09-23|1330.75
#2014-09-24|1329.02
#2014-09-25|1314.23
#2014-09-26|1309.62
#2014-09-29|1295.24
#2014-09-30|1292.68
#2014-10-01|1285.63
#2014-10-02|1282.69
#2014-10-03|1311.28
#2014-10-06|1303.42
#2014-10-07|1303.24
#2014-10-08|1299.90
#2014-10-09|1313.38
#2014-10-10|1313.38
#2014-10-13|1278.88
#2014-10-14|1292.53
#2014-10-15|1273.04
#2014-10-16|1263.83
#2014-10-17|1243.70
#2014-10-20|1268.50
#2014-10-21|1271.21
#2014-10-22|1278.72
#2014-10-23|1279.98
#2014-10-24|1269.58
#2014-10-27|1275.28
#2014-10-28|1305.29
#2014-10-29|1321.06
#2014-10-30|1316.08
#2014-10-31|1324.04
#2014-11-03|1322.33
#2014-11-04|1318.31
#2014-11-05|1313.76
#2014-11-06|1301.71
#2014-11-07|1300.70
#2014-11-10|1322.85
#2014-11-11|1318.57
#2014-11-12|1297.59
#2014-11-13|1305.87
#2014-11-14|1305.94
#2014-11-17|1290.27
#2014-11-18|1290.31
#2014-11-19|1296.86
#2014-11-20|1298.18
#2014-11-21|1293.84
#2014-11-24|1302.42
#2014-11-25|1296.71
#2014-11-26|1295.51
#2014-11-27|1300.13
#2014-11-28|1302.13
#2014-12-01|1272.49
#2014-12-02|1256.64
#2014-12-03|1277.79
#2014-12-04|1282.90
#2014-12-05|1288.03
#2014-12-08|1285.50
#2014-12-09|1274.98
#2014-12-10|1260.22
#2014-12-11|1255.54
#2014-12-12|1255.55
#2014-12-15|1244.53
#2014-12-16|1240.44
#2014-12-17|1224.64
#2014-12-18|1220.97
#2014-12-19|1236.45
#2014-12-22|1244.15
#2014-12-23|1238.71
#2014-12-24|1244.65
#2014-12-25|1240.47
#2014-12-26|1249.00
#2014-12-29|1253.17
#2014-12-30|1253.96
#2014-12-31|1260.67
#2015-01-01|1260.67
#2015-01-02|1260.67
#2015-01-05|1234.70
#2015-01-06|1208.94
#2015-01-07|1210.03
#2015-01-08|1225.61
#2015-01-09|1230.31
#2015-01-12|1228.60
#2015-01-13|1241.28
#2015-01-14|1233.20
#2015-01-15|1231.18
#2015-01-16|1225.51
#2015-01-19|1232.72
#2015-01-20|1232.74
#2015-01-21|1246.75
#2015-01-22|1259.33
#2015-01-23|1271.99
#2015-01-26|1269.22
#2015-01-27|1277.64
#2015-01-28|1273.19
#2015-01-29|1259.09
#2015-01-30|1250.24
#2015-02-02|1251.26
#2015-02-03|1255.33
#2015-02-04|1274.55
#2015-02-05|1274.64
#2015-02-06|1273.01
#2015-02-09|1266.55
#2015-02-10|1275.28
#2015-02-11|1274.42
#2015-02-12|1276.48
#2015-02-13|1286.79
#2015-02-16|1284.27
#2015-02-17|1281.03
#2015-02-18|1281.03
#2015-02-19|1281.03
#2015-02-20|1281.03
#2015-02-23|1281.03
#2015-02-24|1294.18
#2015-02-25|1303.73
#2015-02-26|1303.82
#2015-02-27|1303.82
#2015-03-02|1299.33
#2015-03-03|1295.66
#2015-03-04|1293.51
#2015-03-05|1280.41
#2015-03-06|1293.73
#2015-03-09|1284.36
#2015-03-10|1287.46
#2015-03-11|1288.86
#2015-03-12|1303.45
#2015-03-13|1287.65
#2015-03-16|1283.83
#2015-03-17|1288.04
#2015-03-18|1303.87
#2015-03-19|1318.74
#2015-03-20|1314.87
#2015-03-23|1318.57
#2015-03-24|1318.58
#2015-03-25|1312.23
#2015-03-26|1319.13
#2015-03-27|1302.90
#2015-03-30|1309.34
#2015-03-31|1320.15
#2015-04-01|1310.61
#2015-04-02|1326.45
#2015-04-03|1340.45
#2015-04-06|1326.45
#2015-04-07|1338.56
#2015-04-08|1332.62
#2015-04-09|1342.33
#2015-04-10|1345.62
#2015-04-13|1344.28
#2015-04-14|1348.68
#2015-04-15|1339.87
#2015-04-16|1358.49
#2015-04-17|1358.08
#2015-04-20|1363.31
#2015-04-21|1359.25
#2015-04-22|1370.04
#2015-04-23|1430.08
#2015-04-24|1447.87
#2015-04-27|1493.93
#2015-04-28|1505.61
#2015-04-29|1493.13
#2015-04-30|1480.09
#2015-05-01|1480.09
#2015-05-04|1494.61
#2015-05-05|1488.83
#2015-05-06|1484.20
#2015-05-07|1446.65
#2015-05-08|1456.84
#2015-05-11|1452.58
#2015-05-12|1461.90
#2015-05-13|1466.01
#2015-05-14|1434.42
#2015-05-15|1441.52
#2015-05-18|1441.85
#2015-05-19|1464.48
#2015-05-20|1458.83
#2015-05-21|1432.65
#2015-05-22|1443.25
#2015-05-25|1438.18
#2015-05-26|1445.83
#2015-05-27|1466.52
#2015-05-28|1459.64
#2015-05-29|1452.33
#2015-06-01|1440.71
#2015-06-02|1430.49
#2015-06-03|1431.45
#2015-06-04|1401.81
#2015-06-05|1406.90
#2015-06-08|1406.70
#2015-06-09|1385.49
#2015-06-10|1409.66
#2015-06-11|1404.59
#2015-06-12|1412.30
#2015-06-15|1408.66
#2015-06-16|1404.76
#2015-06-17|1397.05
#2015-06-18|1401.42
#2015-06-19|1401.42
#2015-06-22|1422.90
#2015-06-23|1431.30
#2015-06-24|1423.71
#2015-06-25|1429.30
#2015-06-26|1432.59
#2015-06-29|1401.16
#2015-06-30|1417.84
#2015-07-01|1420.26
#2015-07-02|1424.04
#2015-07-03|1426.76
#2015-07-06|1404.91
#2015-07-07|1416.29
#2015-07-08|1372.85
#2015-07-09|1357.33
#2015-07-10|1357.33
#2015-07-13|1383.30
#2015-07-14|1391.55
#2015-07-15|1400.11
#2015-07-16|1404.93
#2015-07-17|1400.73
#2015-07-20|1393.94
#2015-07-21|1391.83
#2015-07-22|1388.32
#2015-07-23|1375.59
#2015-07-24|1371.05
#2015-07-27|1334.55
#2015-07-28|1320.89
#2015-07-29|1316.26
#2015-07-30|1338.67
#2015-07-31|1340.20
#2015-08-03|1329.46
#2015-08-04|1339.97
#2015-08-05|1347.59
#2015-08-06|1335.20
#2015-08-07|1328.49
#2015-08-10|1334.41
#2015-08-11|1308.94
#2015-08-12|1230.34
#2015-08-13|1236.10
#2015-08-14|1255.62
#2015-08-17|1233.58
#2015-08-18|1200.81
#2015-08-19|1163.40
#2015-08-20|1167.68
#2015-08-21|1131.34
#2015-08-24|1086.00
#2015-08-25|1133.76
#2015-08-26|1165.45
#2015-08-27|1177.93
#2015-08-28|1204.30
#2015-08-31|1213.39
#2015-09-01|1189.02
#2015-09-02|1183.79
#2015-09-03|1184.66
#2015-09-04|1173.45
#2015-09-07|1169.58
#2015-09-08|1164.91
#2015-09-09|1204.53
#2015-09-10|1206.04
#2015-09-11|1208.79
#2015-09-14|1205.28
#2015-09-15|1199.92
#2015-09-16|1211.04
#2015-09-17|1243.52
#2015-09-18|1238.43
#2015-09-21|1203.99
#2015-09-22|1209.85
#2015-09-23|1178.60
#2015-09-24|1167.85
#2015-09-25|1152.31
#2015-09-28|1152.31
#2015-09-29|1152.31
#2015-09-30|1151.88
#2015-10-01|1167.25
#2015-10-02|1164.72
#2015-10-05|1175.67
#2015-10-06|1183.00
#2015-10-07|1199.38
#2015-10-08|1189.80
#2015-10-09|1189.80
#2015-10-12|1212.33
#2015-10-13|1215.52
#2015-10-14|1208.23
#2015-10-15|1223.64
#2015-10-16|1231.25
#2015-10-19|1240.62
#2015-10-20|1240.32
#2015-10-21|1228.30
#2015-10-22|1227.74
#2015-10-23|1241.62
#2015-10-26|1245.29
#2015-10-27|1239.11
#2015-10-28|1236.31
#2015-10-29|1217.64
#2015-10-30|1219.08
#2015-11-02|1225.20
#2015-11-03|1242.82
#2015-11-04|1257.41
#2015-11-05|1262.89
#2015-11-06|1232.89
#2015-11-09|1226.29
#2015-11-10|1203.33
#2015-11-11|1193.30
#2015-11-12|1191.49
#2015-11-13|1183.43
#2015-11-16|1177.54
#2015-11-17|1189.36
#2015-11-18|1175.74
#2015-11-19|1198.52
#2015-11-20|1193.40
#2015-11-23|1190.32
#2015-11-24|1189.93
#2015-11-25|1186.82
#2015-11-26|1197.19
#2015-11-27|1183.76
#2015-11-30|1168.54
#2015-12-01|1182.09
#2015-12-02|1176.80
#2015-12-03|1173.60
#2015-12-04|1163.44
#2015-12-07|1163.42
#2015-12-08|1141.25
#2015-12-09|1123.29
#2015-12-10|1123.43
#2015-12-11|1109.13
#2015-12-14|1096.18
#2015-12-15|1097.49
#2015-12-16|1106.91
#2015-12-17|1130.05
#2015-12-18|1109.40
#2015-12-21|1110.61
#2015-12-22|1115.41
#2015-12-23|1124.22
#2015-12-24|1129.92
#2015-12-25|1132.38
#2015-12-28|1132.03
#2015-12-29|1126.02
#2015-12-30|1118.82
#2015-12-31|1127.11
#2016-01-01|1127.11
#2016-01-04|1083.88
#2016-01-05|1074.26
#2016-01-06|1057.42
#2016-01-07|1030.69
#2016-01-08|1034.35
#2016-01-11|1008.11
#2016-01-12|1007.66
#2016-01-13|1009.69
#2016-01-14| 990.25
#2016-01-15| 967.34
#2016-01-18| 969.24
#2016-01-19| 972.45
#2016-01-20| 948.85
#2016-01-21| 932.61
#2016-01-22| 942.23
#2016-01-25| 971.00
#2016-01-26| 954.72
#2016-01-27| 955.53
#2016-01-28| 962.61
#2016-01-29|1007.73
#2016-02-01|1025.16
#2016-02-02|1020.23
#2016-02-03| 997.00
#2016-02-04|1002.85
#2016-02-05|1005.22
#2016-02-08|1005.22
#2016-02-09|1005.22
#2016-02-10|1005.22
#2016-02-11|1005.22
#2016-02-12|1005.22
#2016-02-15|1004.10
#2016-02-16|1029.60
#2016-02-17|1015.12
#2016-02-18|1028.17
#2016-02-19|1027.89
#2016-02-22|1030.56
#2016-02-23|1032.74
#2016-02-24|1026.34
#2016-02-25|1034.19
#2016-02-26|1045.35
#2016-02-29|1045.35
#2016-03-01|1048.95
#2016-03-02|1063.24
#2016-03-03|1091.35
#2016-03-04|1103.21
#2016-03-07|1114.94
#2016-03-08|1109.78
#2016-03-09|1099.90
#2016-03-10|1100.27
#2016-03-11|1110.56
#2016-03-14|1115.69
#2016-03-15|1090.95
#2016-03-16|1099.89
#2016-03-17|1115.65
#2016-03-18|1127.70
#2016-03-21|1124.57
#2016-03-22|1121.23
#2016-03-23|1118.79
#2016-03-24|1111.61
#2016-03-25|1113.00
#2016-03-28|1108.54
#2016-03-29|1098.96
#2016-03-30|1121.04
#2016-03-31|1129.17
#2016-04-01|1115.88
#2016-04-04|1115.88
#2016-04-05|1115.88
#2016-04-06|1091.47
#2016-04-07|1085.96
#2016-04-08|1085.72
#2016-04-11|1088.04
#2016-04-12|1087.67
#2016-04-13|1103.03
#2016-04-14|1103.29
#2016-04-15|1111.97
#2016-04-18|1107.50
#2016-04-19|1109.12
#2016-04-20|1100.10
#2016-04-21|1101.16
#2016-04-22|1102.48
#2016-04-25|1106.12
#2016-04-26|1110.22
#2016-04-27|1108.28
#2016-04-28|1099.57
#2016-04-29|1099.76
#2016-05-02|1099.76
#2016-05-03|1098.82
#2016-05-04|1083.26
#2016-05-05|1073.83
#2016-05-06|1062.92
#2016-05-09|1059.41
#2016-05-10|1060.85
#2016-05-11|1052.67
#2016-05-12|1050.65
#2016-05-13|1043.82
#2016-05-16|1040.69
#2016-05-17|1052.30
#2016-05-18|1052.40
#2016-05-19|1043.76
#2016-05-20|1048.08
#2016-05-23|1074.55
#2016-05-24|1065.95
#2016-05-25|1080.13
#2016-05-26|1080.95
#2016-05-27|1096.41
#2016-05-30|1102.60
#2016-05-31|1104.99
#2016-06-01|1111.34
#2016-06-02|1111.01
#2016-06-03|1113.02
#2016-06-06|1116.82
#2016-06-07|1127.34
#2016-06-08|1136.54
#2016-06-09|1136.54
#2016-06-10|1136.54
#2016-06-13|1105.59
#2016-06-14|1115.85
#2016-06-15|1116.54
#2016-06-16|1100.28
#2016-06-17|1111.96
#2016-06-20|1123.70
#2016-06-21|1129.12
#2016-06-22|1132.10
#2016-06-23|1128.85
#2016-06-24|1093.63
#2016-06-27|1089.93
#2016-06-28|1099.13
#2016-06-29|1110.87
#2016-06-30|1120.98
#2016-07-01|1125.81
#2016-07-04|1127.06
#2016-07-05|1125.08
#2016-07-06|1103.06
#2016-07-07|1104.83
#2016-07-08|1104.90
#2016-07-11|1122.39
#2016-07-12|1129.58
#2016-07-13|1142.73
#2016-07-14|1152.78
#2016-07-15|1172.39
#2016-07-18|1180.79
#2016-07-19|1188.87
#2016-07-20|1181.08
#2016-07-21|1184.55
#2016-07-22|1178.86
#2016-07-25|1175.88
#2016-07-26|1180.72
#2016-07-27|1183.68
#2016-07-28|1191.54
#2016-07-29|1184.56
#2016-08-01|1201.95
#2016-08-02|1197.74
#2016-08-03|1189.99
#2016-08-04|1194.12
#2016-08-05|1212.02
#2016-08-08|1226.92
#2016-08-09|1234.50
#2016-08-10|1257.28
#2016-08-11|1248.58
#2016-08-12|1249.62
#2016-08-15|1244.52
#2016-08-16|1250.23
#2016-08-17|1244.15
#2016-08-18|1255.82
#2016-08-19|1229.34
#2016-08-22|1204.50
#2016-08-23|1217.19
#2016-08-24|1205.34
#2016-08-25|1228.22
#2016-08-26|1230.46
#2016-08-29|1228.14
#2016-08-30|1241.42
#2016-08-31|1229.61
#2016-09-01|1217.85
#2016-09-02|1225.36
#2016-09-05|1246.80
#2016-09-06|1261.34
#2016-09-07|1273.79
#2016-09-08|1278.00
#2016-09-09|1258.77
#2016-09-12|1225.08
#2016-09-13|1221.54
#2016-09-14|1215.32
#2016-09-15|1215.32
#2016-09-16|1215.32
#2016-09-19|1248.68
#2016-09-20|1252.36
#2016-09-21|1257.18
#2016-09-22|1258.90
#2016-09-23|1267.27
#2016-09-26|1250.81
#2016-09-27|1250.81
#2016-09-28|1250.81
#2016-09-29|1264.79
#2016-09-30|1249.42
#2016-10-03|1251.12
#2016-10-04|1258.04
#2016-10-05|1253.49
#2016-10-06|1250.82
#2016-10-07|1242.10
#2016-10-10|1242.10
#2016-10-11|1232.99
#2016-10-12|1242.53
#2016-10-13|1226.32
#2016-10-14|1225.23
#2016-10-17|1219.40
#2016-10-18|1232.56
#2016-10-19|1241.60
#2016-10-20|1241.42
#2016-10-21|1237.29
#2016-10-24|1234.44
#2016-10-25|1242.06
#2016-10-26|1239.79
#2016-10-27|1233.96
#2016-10-28|1236.13
#2016-10-31|1236.93
#2016-11-01|1234.74
#2016-11-02|1225.86
#2016-11-03|1222.15
#2016-11-04|1226.13
#2016-11-07|1229.24
#2016-11-08|1240.69
#2016-11-09|1208.58
#2016-11-10|1238.66
#2016-11-11|1231.44
#2016-11-14|1249.43
#2016-11-15|1249.44
#2016-11-16|1253.65
#2016-11-17|1252.39
#2016-11-18|1241.59
#2016-11-21|1254.98
#2016-11-22|1260.77
#2016-11-23|1266.10
#2016-11-24|1278.72
#2016-11-25|1290.16
#2016-11-28|1303.49
#2016-11-29|1292.26
#2016-11-30|1294.96
#2016-12-01|1305.11
#2016-12-02|1304.55
#2016-12-05|1296.54
#2016-12-06|1305.32
#2016-12-07|1306.27
#2016-12-08|1327.25
#2016-12-09|1328.26
#2016-12-12|1323.66
#2016-12-13|1336.06
#2016-12-14|1321.41
#2016-12-15|1328.63
#2016-12-16|1327.10
#2016-12-19|1314.16
#2016-12-20|1310.61
#2016-12-21|1303.98
#2016-12-22|1283.09
#2016-12-23|1273.83
#2016-12-26|1284.75
#2016-12-27|1274.58
#2016-12-28|1286.38
#2016-12-29|1276.92
#2016-12-30|1292.56
#2017-01-02|1292.56
#2017-01-03|1294.02
#2017-01-04|1293.73
#2017-01-05|1316.94
#2017-01-06|1315.23
#2017-01-09|1307.81
#2017-01-10|1317.53
#2017-01-11|1321.69
#2017-01-12|1335.39
#2017-01-13|1333.83
#2017-01-16|1313.99
#2017-01-17|1322.54
#2017-01-18|1318.75
#2017-01-19|1312.50
#2017-01-20|1316.34
#2017-01-23|1330.43
#2017-01-24|1333.49
#2017-01-25|1334.36
#2017-01-26|1333.70
#2017-01-27|1333.70
#2017-01-30|1333.70
#2017-01-31|1333.70
#2017-02-01|1333.70
#2017-02-02|1338.89
#2017-02-03|1340.50
#2017-02-06|1371.54
#2017-02-07|1372.47
#2017-02-08|1364.23
#2017-02-09|1369.90
#2017-02-10|1381.79
#2017-02-13|1386.15
#2017-02-14|1394.20
#2017-02-15|1407.77
#2017-02-16|1408.82
#2017-02-17|1405.63
#2017-02-20|1398.83
#2017-02-21|1401.60
#2017-02-22|1401.99
#2017-02-23|1397.46
#2017-02-24|1396.98
#2017-02-27|1396.98
#2017-02-28|1396.98
#2017-03-01|1392.62
#2017-03-02|1398.32
#2017-03-03|1383.40
#2017-03-06|1392.80
#2017-03-07|1400.11
#2017-03-08|1408.51
#2017-03-09|1395.96
#2017-03-10|1397.11
#2017-03-13|1410.86
#2017-03-14|1413.70
#2017-03-15|1420.70
#2017-03-16|1432.72
#2017-03-17|1444.07
#2017-03-20|1445.83
#2017-03-21|1451.69
#2017-03-22|1443.79
#2017-03-23|1448.84
#2017-03-24|1445.28
#2017-03-27|1447.08
#2017-03-28|1446.45
#2017-03-29|1447.08
#2017-03-30|1441.62
#2017-03-31|1436.46
#2017-04-03|1436.46
#2017-04-04|1436.46
#2017-04-05|1440.38
#2017-04-06|1427.83
#2017-04-07|1415.40
#2017-04-10|1418.05
#2017-04-11|1408.63
#2017-04-12|1412.28
#2017-04-13|1423.41
#2017-04-14|1406.64
#2017-04-17|1400.92
#2017-04-18|1399.53
#2017-04-19|1383.70
#2017-04-20|1387.00
#2017-04-21|1396.69
#2017-04-24|1402.85
#2017-04-25|1432.60
#2017-04-26|1437.03
#2017-04-27|1432.32
#2017-04-28|1426.77
#2017-05-01|1426.77
#2017-05-02|1446.28
#2017-05-03|1452.21
#2017-05-04|1449.31
#2017-05-05|1438.86
#2017-05-08|1442.23
#2017-05-09|1433.23
#2017-05-10|1435.60
#2017-05-11|1442.41
#2017-05-12|1446.03
#2017-05-15|1454.98
#2017-05-16|1464.06
#2017-05-17|1464.63
#2017-05-18|1446.92
#2017-05-19|1442.82
#2017-05-22|1454.00
#2017-05-23|1445.68
#2017-05-24|1444.72
#2017-05-25|1456.43
#2017-05-26|1451.46
#2017-05-29|1451.46
#2017-05-30|1451.46
#2017-05-31|1439.50
#2017-06-01|1438.15
#2017-06-02|1442.84
#2017-06-05|1447.74
#2017-06-06|1443.41
#2017-06-07|1442.47
#2017-06-08|1445.03
#2017-06-09|1440.08
#2017-06-12|1441.40
#2017-06-13|1443.12
#2017-06-14|1435.87
#2017-06-15|1437.20
#2017-06-16|1431.78
#2017-06-19|1440.62
#2017-06-20|1444.90
#2017-06-21|1441.44
#2017-06-22|1446.53
#2017-06-23|1445.30
#2017-06-26|1474.01
#2017-06-27|1477.75
#2017-06-28|1465.79
#2017-06-29|1480.28
#2017-06-30|1476.87
#2017-07-03|1481.33
#2017-07-04|1482.52
#2017-07-05|1487.43
#2017-07-06|1477.59
#2017-07-07|1467.81
#2017-07-10|1472.58
#2017-07-11|1482.06
#2017-07-12|1490.00
#2017-07-13|1504.03
#2017-07-14|1503.81
#2017-07-17|1507.92
#2017-07-18|1506.22
#2017-07-19|1511.53
#2017-07-20|1504.74
#2017-07-21|1498.36
#2017-07-24|1501.54
#2017-07-25|1501.60
#2017-07-26|1498.03
#2017-07-27|1515.43
#2017-07-28|1505.29
#2017-07-31|1508.76
#2017-08-01|1508.01
#2017-08-02|1516.69
#2017-08-03|1511.16
#2017-08-04|1518.17
#2017-08-07|1527.07
#2017-08-08|1533.17
#2017-08-09|1521.71
#2017-08-10|1492.42
#2017-08-11|1492.42
#2017-08-14|1485.98
#2017-08-15|1492.52
#2017-08-16|1491.85
#2017-08-17|1510.20
#2017-08-18|1498.28
#2017-08-21|1496.55
#2017-08-22|1502.72
#2017-08-23|1505.02
#2017-08-24|1511.53
#2017-08-25|1515.09
#2017-08-28|1529.01
#2017-08-29|1523.02
#2017-08-30|1532.56
#2017-08-31|1534.49
#2017-09-01|1537.96
#2017-09-04|1531.43
#2017-09-05|1538.28
#2017-09-06|1526.03
#2017-09-07|1523.55
#2017-09-08|1538.67
#2017-09-11|1531.87
#2017-09-12|1536.15
#2017-09-13|1529.18
#2017-09-14|1524.37
#2017-09-15|1530.79
#2017-09-18|1535.06
#2017-09-19|1523.10
#2017-09-20|1520.03
#2017-09-21|1519.79
#2017-09-22|1509.95
#2017-09-25|1498.98
#2017-09-26|1500.92
#2017-09-27|1500.80
#2017-09-28|1488.46
#2017-09-29|1494.42
#2017-10-02|1498.23
#2017-10-03|1497.63
#2017-10-04|1497.63
#2017-10-05|1505.25
#2017-10-06|1511.31
#2017-10-09|1511.31
#2017-10-10|1511.31
#2017-10-11|1524.88
#2017-10-12|1527.60
#2017-10-13|1531.31
#2017-10-16|1535.40
#2017-10-17|1535.73
#2017-10-18|1527.15
#2017-10-19|1525.82
#2017-10-20|1522.95
#2017-10-23|1523.54
#2017-10-24|1525.20
#2017-10-25|1529.13
#2017-10-26|1523.66
#2017-10-27|1527.49
#2017-10-30|1530.87
#2017-10-31|1530.62
#2017-11-01|1535.01
#2017-11-02|1535.52
#2017-11-03|1537.90
#2017-11-06|1533.23
#2017-11-07|1535.35
#2017-11-08|1532.05
#2017-11-09|1533.87
#2017-11-10|1532.66
#2017-11-13|1534.45
#2017-11-14|1534.31
#2017-11-15|1534.21
#2017-11-16|1530.51
#2017-11-17|1536.61
#2017-11-20|1546.90
#2017-11-21|1586.68
#2017-11-22|1603.21
#2017-11-23|1606.15
#2017-11-24|1592.31
#2017-11-27|1579.51
#2017-11-28|1580.30
#2017-11-29|1582.32
#2017-11-30|1571.96
#2017-12-01|1596.19
#2017-12-04|1609.30
#2017-12-05|1608.82
#2017-12-06|1588.04
#2017-12-07|1574.40
#2017-12-08|1581.09
#2017-12-11|1586.53
#2017-12-12|1584.67
#2017-12-13|1594.07
#2017-12-14|1606.96
#2017-12-15|1598.91
#2017-12-18|1599.00
#2017-12-19|1600.79
#2017-12-20|1602.04
#2017-12-21|1598.95
#2017-12-22|1608.44
#2017-12-25|1603.34
#2017-12-26|1593.26
#2017-12-27|1606.14
#2017-12-28|1618.50
#2017-12-29|1624.57
#2018-01-01|1624.57
#2018-01-02|1640.24
#2018-01-03|1656.01
#2018-01-04|1660.09
#2018-01-05|1679.33
#2018-01-08|1697.29
#2018-01-09|1695.04
#2018-01-10|1698.08
#2018-01-11|1694.04
#2018-01-12|1700.69
#2018-01-15|1722.54
#2018-01-16|1723.69
#2018-01-17|1724.70
#2018-01-18|1723.13
#2018-01-19|1729.02
#2018-01-22|1734.43
#2018-01-23|1731.62
#2018-01-24|1721.54
#2018-01-25|1744.56
#2018-01-26|1735.17
#2018-01-29|1737.34
#2018-01-30|1714.49
#2018-01-31|1727.27
#2018-02-01|1723.98
#2018-02-02|1717.67
#2018-02-05|1686.91
#2018-02-06|1602.66
#2018-02-07|1640.32
#2018-02-08|1640.86
#2018-02-09|1625.00
#2018-02-12|1642.69
#2018-02-13|1645.71
#2018-02-14|1647.93
#2018-02-15|1647.93
#2018-02-16|1647.93
#2018-02-19|1647.93
#2018-02-20|1647.93
#2018-02-21|1685.85
#2018-02-22|1689.54
#2018-02-23|1701.20
#2018-02-26|1706.63
#2018-02-27|1705.38
#2018-02-28|1705.38
#2018-03-01|1700.29
#2018-03-02|1686.04
#2018-03-05|1671.65
#2018-03-06|1682.65
#2018-03-07|1677.53
#2018-03-08|1682.69
#2018-03-09|1683.46
#2018-03-12|1721.17
#2018-03-13|1723.65
#2018-03-14|1718.61
#2018-03-15|1715.35
#2018-03-16|1731.35
#2018-03-19|1726.66
#2018-03-20|1718.95
#2018-03-21|1719.46
#2018-03-22|1721.50
#2018-03-23|1693.85
#2018-03-26|1700.20
#2018-03-27|1714.33
#2018-03-28|1700.22
#2018-03-29|1691.04
#2018-03-30|1700.23
#2018-04-02|1703.61
#2018-04-03|1694.26
#2018-04-04|1694.26
#2018-04-05|1694.26
#2018-04-06|1694.26
#2018-04-09|1702.35
#2018-04-10|1718.16
#2018-04-11|1726.69
#2018-04-12|1725.56
#2018-04-13|1721.34
#2018-04-16|1708.19
#2018-04-17|1692.81
#2018-04-18|1700.39
#2018-04-19|1719.81
#2018-04-20|1714.60
#2018-04-23|1710.42
#2018-04-24|1702.02
#2018-04-25|1699.57
#2018-04-26|1699.72
#2018-04-27|1714.99
#2018-04-30|1725.21
#2018-05-01|1725.21
#2018-05-02|1716.77
#2018-05-03|1703.38
#2018-05-04|1696.48
#2018-05-07|1698.09
#2018-05-08|1707.81
#2018-05-09|1700.29
#2018-05-10|1704.16
#2018-05-11|1732.16
#2018-05-14|1739.18
#2018-05-15|1721.60
#2018-05-16|1733.33
#2018-05-17|1729.61
#2018-05-18|1733.58
#2018-05-21|1741.20
#2018-05-22|1741.78
#2018-05-23|1733.97
#2018-05-24|1740.61
#2018-05-25|1738.01
#2018-05-28|1743.61
#2018-05-29|1734.14
#2018-05-30|1697.36
#2018-05-31|1713.61
#2018-06-01|1728.52
#2018-06-04|1746.00
#2018-06-05|1760.12
#2018-06-06|1774.16
#2018-06-07|1783.66
#2018-06-08|1772.76
#2018-06-11|1771.30
#2018-06-12|1759.57
#2018-06-13|1760.07
#2018-06-14|1732.11
#2018-06-15|1740.90
#2018-06-18|1740.90
#2018-06-19|1706.91
#2018-06-20|1717.37
#2018-06-21|1711.17
#2018-06-22|1710.35
#2018-06-25|1701.39
#2018-06-26|1693.18
#2018-06-27|1686.76
#2018-06-28|1672.23
#2018-06-29|1696.62
#2018-07-02|1679.42
#2018-07-03|1659.04
#2018-07-04|1667.49
#2018-07-05|1657.66
#2018-07-06|1654.30
#2018-07-09|1674.12
#2018-07-10|1682.60
#2018-07-11|1669.72
#2018-07-12|1681.15
#2018-07-13|1690.18
#2018-07-16|1681.42
#2018-07-17|1686.69
#2018-07-18|1690.84
#2018-07-19|1681.45
#2018-07-20|1680.93
#2018-07-23|1687.08
#2018-07-24|1685.56
#2018-07-25|1693.59
#2018-07-26|1706.60
#2018-07-27|1705.87
#2018-07-30|1706.54
#2018-07-31|1720.47
#2018-08-01|1727.71
#2018-08-02|1706.37
#2018-08-03|1719.29
#2018-08-06|1727.59
#2018-08-07|1727.79
#2018-08-08|1739.51
#2018-08-09|1735.57
#2018-08-10|1743.00
#2018-08-13|1713.91
#2018-08-14|1722.64
#2018-08-15|1709.37
#2018-08-16|1702.18
#2018-08-17|1712.27
#2018-08-20|1716.28
#2018-08-21|1734.37
#2018-08-22|1741.68
#2018-08-23|1742.01
#2018-08-24|1737.27
#2018-08-27|1743.50
#2018-08-28|1753.86
#2018-08-29|1758.36
#2018-08-30|1751.57
#2018-08-31|1761.40
#2018-09-03|1751.30
#2018-09-04|1755.27
#2018-09-05|1734.27
#2018-09-06|1730.19
#2018-09-07|1726.80
#2018-09-10|1720.10
#2018-09-11|1724.92
#2018-09-12|1725.30
#2018-09-13|1735.37
#2018-09-14|1745.16
#2018-09-17|1743.44
#2018-09-18|1745.68
#2018-09-19|1760.10
#2018-09-20|1768.50
#2018-09-21|1797.47
#2018-09-24|1797.47
#2018-09-25|1800.93
#2018-09-26|1794.57
#2018-09-27|1816.24
#2018-09-28|1815.53
#2018-10-01|1821.03
#2018-10-02|1796.41
#2018-10-03|1790.65
#2018-10-04|1779.08
#2018-10-05|1757.38
#2018-10-08|1756.91
#2018-10-09|1761.15
#2018-10-10|1761.15
#2018-10-11|1667.31
#2018-10-12|1703.09
#2018-10-15|1674.76
#2018-10-16|1677.45
#2018-10-17|1679.39
#2018-10-18|1668.35
#2018-10-19|1668.95
#2018-10-22|1672.02
#2018-10-23|1647.53
#2018-10-24|1638.29
#2018-10-25|1607.02
#2018-10-26|1599.17
#2018-10-29|1596.71
#2018-10-30|1612.68
#2018-10-31|1645.75
#2018-11-01|1638.65
#2018-11-02|1672.21
#2018-11-05|1671.26
#2018-11-06|1673.27
#2018-11-07|1692.99
#2018-11-08|1713.61
#2018-11-09|1700.49
#2018-11-12|1693.65
#2018-11-13|1684.64
#2018-11-14|1692.03
#2018-11-15|1697.55
#2018-11-16|1702.85
#2018-11-19|1707.28
#2018-11-20|1688.87
#2018-11-21|1688.36
#2018-11-22|1683.38
#2018-11-23|1673.33
#2018-11-26|1675.95
#2018-11-27|1668.86
#2018-11-28|1673.59
#2018-11-29|1667.94
#2018-11-30|1672.16
#2018-12-03|1693.01
#2018-12-04|1692.54
#2018-12-05|1669.94
#2018-12-06|1654.49
#2018-12-07|1657.97
#2018-12-10|1640.08
#2018-12-11|1639.11
#2018-12-12|1643.61
#2018-12-13|1655.18
#2018-12-14|1649.62
#2018-12-17|1646.85
#2018-12-18|1628.52
#2018-12-19|1638.58
#2018-12-20|1627.12
#2018-12-21|1626.40
#2018-12-24|1623.61
#2018-12-25|1607.96
#2018-12-26|1608.13
#2018-12-27|1624.96
#2018-12-28|1635.41
#2018-12-31|1635.41
#2019-01-01|1635.41
#2019-01-02|1615.88
#2019-01-03|1607.23
#2019-01-04|1597.26
#2019-01-07|1629.28
#2019-01-08|1621.75
#2019-01-09|1651.83
#2019-01-10|1654.46
#2019-01-11|1646.94
#2019-01-14|1633.40
#2019-01-15|1640.09
#2019-01-16|1629.61
#2019-01-17|1632.93
#2019-01-18|1637.18
#2019-01-21|1644.73
#2019-01-22|1647.28
#2019-01-23|1643.09
#2019-01-24|1645.62
#2019-01-25|1655.18
#2019-01-28|1663.34
#2019-01-29|1663.17
#2019-01-30|1668.75
#2019-01-31|1670.22
#2019-02-01|1669.27
#2019-02-04|1669.27
#2019-02-05|1669.27
#2019-02-06|1669.27
#2019-02-07|1669.27
#2019-02-08|1669.27
#2019-02-11|1661.34
#2019-02-12|1667.69
#2019-02-13|1672.26
#2019-02-14|1673.52
#2019-02-15|1666.31
#2019-02-18|1682.01
#2019-02-19|1678.84
#2019-02-20|1692.26
#2019-02-21|1695.84
#2019-02-22|1698.18
#2019-02-25|1705.68
#2019-02-26|1706.67
#2019-02-27|1712.55
#2019-02-28|1712.55
#2019-03-01|1712.55
#2019-03-04|1703.76
#2019-03-05|1698.92
#2019-03-06|1703.36
#2019-03-07|1699.44
#2019-03-08|1688.96
#2019-03-11|1689.26
#2019-03-12|1702.87
#2019-03-13|1704.10
#2019-03-14|1702.23
#2019-03-15|1710.40
#2019-03-18|1731.22
#2019-03-19|1739.85
#2019-03-20|1748.17
#2019-03-21|1748.45
#2019-03-22|1741.17
#2019-03-25|1721.85
#2019-03-26|1728.53
#2019-03-27|1716.26
#2019-03-28|1715.59
#2019-03-29|1737.22
#2019-04-01|1728.42
#2019-04-02|1732.39
#2019-04-03|1733.67
#2019-04-04|1733.67
#2019-04-05|1733.67
#2019-04-08|1733.88
#2019-04-09|1739.19
#2019-04-10|1735.71
#2019-04-11|1734.22
#2019-04-12|1732.61
#2019-04-15|1730.99
#2019-04-16|1728.75
#2019-04-17|1730.84
#2019-04-18|1725.46
#2019-04-19|1732.08
#2019-04-22|1731.83
#2019-04-23|1735.58
#2019-04-24|1738.98
#2019-04-25|1740.05
#2019-04-26|1742.98
#2019-04-29|1759.49
#2019-04-30|1766.21
#2019-05-01|1766.21
#2019-05-02|1781.24
#2019-05-03|1782.32
#2019-05-06|1757.48
#2019-05-07|1766.22
#2019-05-08|1758.11
#2019-05-09|1736.83
#2019-05-10|1733.39
#2019-05-13|1713.53
#2019-05-14|1692.57
#2019-05-15|1699.85
#2019-05-16|1680.89
#2019-05-17|1674.37
#2019-05-20|1685.32
#2019-05-21|1707.90
#2019-05-22|1694.27
#2019-05-23|1688.83
#2019-05-24|1694.38
#2019-05-27|1706.58
#2019-05-28|1700.96
#2019-05-29|1694.46
#2019-05-30|1708.14
#2019-05-31|1722.71
#2019-06-03|1731.55
#2019-06-04|1737.43
#2019-06-05|1739.07
#2019-06-06|1748.50
#2019-06-07|1748.50
#2019-06-10|1762.88
#2019-06-11|1752.01
#2019-06-12|1734.81
#2019-06-13|1721.59
#2019-06-14|1726.46
#2019-06-17|1735.87
#2019-06-18|1742.54
#2019-06-19|1775.63
#2019-06-20|1787.98
#2019-06-21|1777.90
#2019-06-24|1789.81
#2019-06-25|1788.65
#2019-06-26|1787.45
#2019-06-27|1800.09
#2019-06-28|1796.07
#2019-07-01|1810.20
#2019-07-02|1804.06
#2019-07-03|1795.35
#2019-07-04|1805.81
#2019-07-05|1810.30
#2019-07-08|1800.29
#2019-07-09|1799.75
#2019-07-10|1811.31
#2019-07-11|1827.43
#2019-07-12|1819.25
#2019-07-15|1821.60
#2019-07-16|1819.40
#2019-07-17|1814.91
#2019-07-18|1813.93
#2019-07-19|1819.45
#2019-07-22|1822.98
#2019-07-23|1817.66
#2019-07-24|1816.25
#2019-07-25|1830.24
#2019-07-26|1825.23
#2019-07-29|1824.20
#2019-07-30|1823.29
#2019-07-31|1816.77
#2019-08-01|1797.66
#2019-08-02|1761.58
#2019-08-05|1740.32
#2019-08-06|1738.97
#2019-08-07|1739.91
#2019-08-08|1757.20
#2019-08-09|1767.74
#2019-08-12|1759.08
#2019-08-13|1736.40
#2019-08-14|1748.72
#2019-08-15|1737.88
#2019-08-16|1757.01
#2019-08-19|1767.88
#2019-08-20|1765.11
#2019-08-21|1757.03
#2019-08-22|1759.24
#2019-08-23|1764.36
#2019-08-26|1738.30
#2019-08-27|1743.99
#2019-08-28|1748.19
#2019-08-29|1738.99
#2019-08-30|1764.33
#2019-09-02|1770.40
#2019-09-03|1760.46
#2019-09-04|1771.66
#2019-09-05|1788.47
#2019-09-06|1798.69
#2019-09-09|1818.06
#2019-09-10|1835.16
#2019-09-11|1837.21
#2019-09-12|1846.61
#2019-09-13|1846.61
#2019-09-16|1856.13
#2019-09-17|1851.66
#2019-09-18|1864.86
#2019-09-19|1859.70
#2019-09-20|1861.64
#2019-09-23|1849.00
#2019-09-24|1846.86
#2019-09-25|1835.92
#2019-09-26|1834.46
#2019-09-27|1822.54
#2019-09-30|1822.54
#2019-10-01|1838.14
#2019-10-02|1829.92
#2019-10-03|1812.78
#2019-10-04|1823.92
#2019-10-07|1826.75
#2019-10-08|1839.65
#2019-10-09|1825.67
#2019-10-10|1825.67
#2019-10-11|1825.67
#2019-10-14|1865.01
#2019-10-15|1860.68
#2019-10-16|1869.80
#2019-10-17|1876.71
#2019-10-18|1879.08
#2019-10-21|1885.30
#2019-10-22|1896.62
#2019-10-23|1882.47
#2019-10-24|1898.88
#2019-10-25|1894.47
#2019-10-28|1897.72
#2019-10-29|1903.90
#2019-10-30|1913.51
#2019-10-31|1914.86
#2019-11-01|1912.13
#2019-11-04|1936.28
#2019-11-05|1947.54
#2019-11-06|1966.78
#2019-11-07|1962.96
#2019-11-08|1965.31
#2019-11-11|1947.76
#2019-11-12|1957.11
#2019-11-13|1943.88
#2019-11-14|1934.13
#2019-11-15|1945.02
#2019-11-18|1958.99
#2019-11-19|1959.90
#2019-11-20|1958.03
#2019-11-21|1941.06
#2019-11-22|1945.55
#2019-11-25|1952.51
#2019-11-26|1952.20
#2019-11-27|1959.44
#2019-11-28|1952.18
#2019-11-29|1934.13
#2019-12-02|1936.39
#2019-12-03|1939.08
#2019-12-04|1934.70
#2019-12-05|1934.48
#2019-12-06|1933.41
#2019-12-09|1938.48
#2019-12-10|1939.11
#2019-12-11|1946.57
#2019-12-12|1957.11
#2019-12-13|1978.77
#2019-12-16|1981.23
#2019-12-17|1996.40
#2019-12-18|2001.25
#2019-12-19|1997.39
#2019-12-20|1994.87
#2019-12-23|2002.75
#2019-12-24|1996.31
#2019-12-25|1996.68
#2019-12-26|2000.63
#2019-12-27|2007.17
#2019-12-30|2009.53
#2019-12-31|2003.18
#2020-01-01|2003.18
#2020-01-02|1998.19
#2020-01-03|2005.65
#2020-01-06|1985.81
#2020-01-07|1990.65
#2020-01-08|1976.45
#2020-01-09|1993.56
#2020-01-10|1999.79
#2020-01-13|2028.03
#2020-01-14|2037.65
#2020-01-15|2035.30
#2020-01-16|2037.40
#2020-01-17|2045.25
#2020-01-20|2057.37
#2020-01-21|2054.32
#2020-01-22|2054.35
#2020-01-23|2054.35
#2020-01-24|2054.35
#2020-01-27|2054.35
#2020-01-28|2054.35
#2020-01-29|2054.35
#2020-01-30|1936.53
#2020-01-31|1948.97
#2020-02-03|1927.57
#2020-02-04|1962.71
#2020-02-05|1976.04
#2020-02-06|2004.40
#2020-02-07|1980.97
#2020-02-10|1981.30
#2020-02-11|1992.86
#2020-02-12|1997.26
#2020-02-13|2002.05
#2020-02-14|2001.25
#2020-02-17|2003.92
#2020-02-18|2003.62
#2020-02-19|2021.16
#2020-02-20|2011.40
#2020-02-21|1990.84
#2020-02-24|1959.30
#2020-02-25|1959.79
#2020-02-26|1950.10
#2020-02-27|1940.87
#2020-02-28|1940.87
#2020-03-02|1926.69
#2020-03-03|1948.92
#2020-03-04|1955.00
#2020-03-05|1980.36
#2020-03-06|1946.71
#2020-03-09|1885.32
#2020-03-10|1886.96
#2020-03-11|1872.47
#2020-03-12|1799.81
#2020-03-13|1749.74
#2020-03-16|1679.71
#2020-03-17|1607.16
#2020-03-18|1575.44
#2020-03-19|1452.06
#2020-03-20|1560.12
#2020-03-23|1491.67
#2020-03-24|1553.32
#2020-03-25|1615.21
#2020-03-26|1617.86
#2020-03-27|1649.29
#2020-03-30|1635.98
#2020-03-31|1628.36
#2020-04-01|1616.58
#2020-04-02|1616.58
#2020-04-03|1616.58
#2020-04-06|1629.66
#2020-04-07|1647.70
#2020-04-08|1663.46
#2020-04-09|1680.08
#2020-04-10|1723.15
#2020-04-13|1707.34
#2020-04-14|1751.71
#2020-04-15|1783.30
#2020-04-16|1752.20
#2020-04-17|1761.87
#2020-04-20|1753.59
#2020-04-21|1699.71
#2020-04-22|1697.38
#2020-04-23|1703.13
#2020-04-24|1702.22
#2020-04-27|1743.83
#2020-04-28|1765.09
#2020-04-29|1802.92
#2020-04-30|1846.53
#2020-05-01|1846.53
#2020-05-04|1788.05
#2020-05-05|1798.76
#2020-05-06|1787.61
#2020-05-07|1790.57
#2020-05-08|1803.74
#2020-05-11|1830.66
#2020-05-12|1814.48
#2020-05-13|1817.87
#2020-05-14|1797.69
#2020-05-15|1797.86
#2020-05-18|1789.23
#2020-05-19|1814.65
#2020-05-20|1816.75
#2020-05-21|1826.03
#2020-05-22|1795.81
#2020-05-25|1798.71
#2020-05-26|1827.58
#2020-05-27|1830.92
#2020-05-28|1816.80
#2020-05-29|1824.85
#2020-06-01|1850.03
#2020-06-02|1863.55
#2020-06-03|1903.85
#2020-06-04|1906.34
#2020-06-05|1914.52
#2020-06-08|1937.38
#2020-06-09|1940.29
#2020-06-10|1962.62
#2020-06-11|1918.69
#2020-06-12|1896.11
#2020-06-15|1884.93
#2020-06-16|1925.14
#2020-06-17|1935.07
#2020-06-18|1924.42
#2020-06-19|1915.21
#2020-06-22|1918.36
#2020-06-23|1926.04
#2020-06-24|1929.16
#2020-06-25|1929.16
#2020-06-26|1929.16
#2020-06-29|1916.92
#2020-06-30|1924.49
#2020-07-01|1936.13
#2020-07-02|1945.40
#2020-07-03|1957.14
#2020-07-06|1984.43
#2020-07-07|1977.90
#2020-07-08|1977.88
#2020-07-09|1974.13
#2020-07-10|1956.20
#2020-07-13|1968.05
#2020-07-14|1962.51
#2020-07-15|1970.60
#2020-07-16|1964.96
#2020-07-17|1962.55
#2020-07-20|1961.81
#2020-07-21|1967.37
#2020-07-22|1979.46
#2020-07-23|1969.60
#2020-07-24|1944.07
#2020-07-27|1930.28
#2020-07-28|1938.00
#2020-07-29|1958.45
#2020-07-30|1967.89
#2020-07-31|1954.19
#2020-08-03|1931.62
#2020-08-04|1944.45
#2020-08-05|1954.49
#2020-08-06|1972.68
#2020-08-07|1961.87
#2020-08-10|1977.53
#2020-08-11|1969.96
#2020-08-12|1970.64
#2020-08-13|1980.87
#2020-08-14|1972.78
#2020-08-17|1989.54
#2020-08-18|1989.21
#2020-08-19|1991.06
#2020-08-20|1945.77
#2020-08-21|1969.21
#2020-08-24|1957.39
#2020-08-25|1977.80
#2020-08-26|1979.49
#2020-08-27|1967.74
#2020-08-28|1970.78
#2020-08-31|1961.74
#2020-09-01|1957.40
#2020-09-02|1944.98
#2020-09-03|1952.78
#2020-09-04|1938.91
#2020-09-07|1945.77
#2020-09-08|1953.17
#2020-09-09|1943.46
#2020-09-10|1955.35
#2020-09-11|1957.53
#2020-09-14|1960.25
#2020-09-15|1963.84
#2020-09-16|1974.28
#2020-09-17|1960.00
#2020-09-18|1967.56
#2020-09-21|1952.59
#2020-09-22|1926.48
#2020-09-23|1908.29
#2020-09-24|1848.70
#2020-09-25|1873.07
#2020-09-28|1913.61
#2020-09-29|1922.50
#2020-09-30|1925.07
#2020-10-01|1925.07
#2020-10-02|1925.07
#2020-10-05|1928.05
#2020-10-06|1956.32
#2020-10-07|1946.98
#2020-10-08|1953.34
#2020-10-09|1953.34
#2020-10-12|1961.21
#2020-10-13|1947.26
#2020-10-14|1944.48
#2020-10-15|1927.99
#2020-10-16|1922.75
#2020-10-19|1932.54
#2020-10-20|1933.10
#2020-10-21|1932.22
#2020-10-22|1942.28
#2020-10-23|1945.64
#2020-10-26|1960.44
#2020-10-27|1949.64
#2020-10-28|1944.77
#2020-10-29|1923.95
#2020-10-30|1921.00
#2020-11-02|1945.60
#2020-11-03|1959.69
#2020-11-04|1959.99
#2020-11-05|1977.99
#2020-11-06|1990.77
#2020-11-09|2008.54
#2020-11-10|2039.00
#2020-11-11|2086.79
#2020-11-12|2059.03
#2020-11-13|2058.95
#2020-11-16|2077.94
#2020-11-17|2084.73
#2020-11-18|2091.29
#2020-11-19|2078.39
#2020-11-20|2067.16
#2020-11-23|2083.36
#2020-11-24|2073.11
#2020-11-25|2068.81
#2020-11-26|2076.79
#2020-11-27|2071.75
#2020-11-30|2045.31
#2020-12-01|2061.53
#2020-12-02|2062.48
#2020-12-03|2063.44
#2020-12-04|2087.86
#2020-12-07|2086.28
#2020-12-08|2064.19
#2020-12-09|2061.42
#2020-12-10|2065.26
#2020-12-11|2094.39
#2020-12-14|2088.27
#2020-12-15|2072.14
#2020-12-16|2101.01
#2020-12-17|2099.05
#2020-12-18|2089.84
#2020-12-21|2101.98
#2020-12-22|2081.90
#2020-12-23|2075.47
#2020-12-24|2085.32
#2020-12-25|2087.58
#2020-12-28|2095.00
#2020-12-29|2101.43
#2020-12-30|2147.14
#2020-12-31|2143.37
#2021-01-01|2143.37
#2021-01-04|2136.07
#2021-01-05|2144.80
#2021-01-06|2130.70
#2021-01-07|2151.27
#2021-01-08|2181.64
#2021-01-11|2187.22
#2021-01-12|2159.84
#2021-01-13|2175.98
#2021-01-14|2174.09
#2021-01-15|2146.70
#2021-01-18|2132.38
#2021-01-19|2135.78
#2021-01-20|2091.33
#2021-01-21|2096.42
#2021-01-22|2087.87
#2021-01-25|2104.72
#2021-01-26|2081.41
#2021-01-27|2084.76
#2021-01-28|2064.70
#2021-01-29|2039.94
#2021-02-01|2061.37
#2021-02-02|2082.02
#2021-02-03|2088.91
#2021-02-04|2087.12
#2021-02-05|2094.78
#2021-02-08|2092.50
#2021-02-09|2093.32
#2021-02-10|2093.32
#2021-02-11|2093.32
#2021-02-12|2093.32
#2021-02-15|2093.32
#2021-02-16|2093.32
#2021-02-17|2146.16
#2021-02-18|2155.49
#2021-02-19|2151.61
#2021-02-22|2153.29
#2021-02-23|2185.81
#2021-02-24|2190.06
#2021-02-25|2231.60
#2021-02-26|2166.38
#2021-03-01|2166.38
#2021-03-02|2166.52
#2021-03-03|2200.20
#2021-03-04|2180.91
#2021-03-05|2176.74
#2021-03-08|2173.53
#2021-03-09|2200.82
#2021-03-10|2219.57
#2021-03-11|2246.53
#2021-03-12|2251.36
#2021-03-15|2269.36
#2021-03-16|2276.29
#2021-03-17|2256.62
#2021-03-18|2252.86
#2021-03-19|2215.48
#2021-03-22|2224.62
#2021-03-23|2234.91
#2021-03-24|2237.78
#2021-03-25|2253.17
#2021-03-26|2267.65
#2021-03-29|2287.86
#2021-03-30|2302.81
#2021-03-31|2302.05
#2021-04-01|2300.95
#2021-04-02|2300.95
#2021-04-05|2300.95
#2021-04-06|2304.10
#2021-04-07|2314.41
#2021-04-08|2302.53
#2021-04-09|2295.67
#2021-04-12|2331.11
#2021-04-13|2334.15
#2021-04-14|2336.54
#2021-04-15|2379.11
#2021-04-16|2396.42
#2021-04-19|2464.41
#2021-04-20|2469.52
#2021-04-21|2447.49
#2021-04-22|2450.61
#2021-04-23|2457.98
#2021-04-26|2521.86
#2021-04-27|2528.84
#2021-04-28|2522.98
#2021-04-29|2506.55
#2021-04-30|2506.55
#2021-05-03|2502.11
#2021-05-04|2467.03
#2021-05-05|2492.16
#2021-05-06|2520.23
#2021-05-07|2551.27
#2021-05-10|2632.14
#2021-05-11|2562.02
#2021-05-12|2431.25
#2021-05-13|2396.49
#2021-05-14|2424.46
#2021-05-17|2328.76
#2021-05-18|2458.40
#2021-05-19|2449.30
#2021-05-20|2437.05
#2021-05-21|2480.48
#2021-05-24|2478.16
#2021-05-25|2495.72
#2021-05-26|2511.90
#2021-05-27|2512.75
#2021-05-28|2539.10
#2021-05-31|2560.67
#2021-06-01|2566.25
#2021-06-02|2574.23
#2021-06-03|2572.07
#2021-06-04|2555.01
#2021-06-07|2542.89
#2021-06-08|2551.74
#2021-06-09|2525.67
#2021-06-10|2544.25
#2021-06-11|2549.16
#2021-06-14|2549.16
#2021-06-15|2538.54
#2021-06-16|2526.08
#2021-06-17|2516.45
#2021-06-18|2492.94
#2021-06-21|2460.28
#2021-06-22|2477.29
#2021-06-23|2505.90
#2021-06-24|2512.45
#2021-06-25|2538.89
#2021-06-28|2542.06
#2021-06-29|2526.75
#2021-06-30|2547.95
#2021-07-01|2531.59
#2021-07-02|2517.55
#2021-07-05|2549.05
#2021-07-06|2560.78
#2021-07-07|2554.54
#2021-07-08|2567.22
#2021-07-09|2549.06
#2021-07-12|2577.63
#2021-07-13|2589.40
#2021-07-14|2601.45
#2021-07-15|2631.84
#2021-07-16|2664.79
#2021-07-19|2657.72
#2021-07-20|2616.25
#2021-07-21|2622.65
#2021-07-22|2662.62
#2021-07-23|2675.06
#2021-07-26|2636.40
#2021-07-27|2612.85
#2021-07-28|2596.83
#2021-07-29|2623.07
#2021-07-30|2614.03
#2021-08-02|2652.22
#2021-08-03|2646.42
#2021-08-04|2659.72
#2021-08-05|2669.19
#2021-08-06|2659.85
#2021-08-09|2660.94
#2021-08-10|2660.53
#2021-08-11|2673.50
#2021-08-12|2663.53
#2021-08-13|2651.05
#2021-08-16|2619.93
#2021-08-17|2636.53
#2021-08-18|2646.61
#2021-08-19|2601.77
#2021-08-20|2600.53
#2021-08-23|2638.67
#2021-08-24|2680.41
#2021-08-25|2690.37
#2021-08-26|2698.60
#2021-08-27|2758.62
#2021-08-30|2818.32
#2021-08-31|2839.30
#2021-09-01|2817.40
#2021-09-02|2787.83
#2021-09-03|2821.68
#2021-09-06|2825.58
#2021-09-07|2830.45
#2021-09-08|2812.83
#2021-09-09|2815.55
#2021-09-10|2837.43
#2021-09-13|2866.04
#2021-09-14|2877.23
#2021-09-15|2876.11
#2021-09-16|2873.95
#2021-09-17|2829.15
#2021-09-20|2829.15
#2021-09-21|2829.15
#2021-09-22|2770.05
#2021-09-23|2803.97
#2021-09-24|2810.85
#2021-09-27|2814.35
#2021-09-28|2809.28
#2021-09-29|2776.73
#2021-09-30|2785.45
#2021-10-01|2742.73
#2021-10-04|2735.50
#2021-10-05|2720.19
#2021-10-06|2730.51
#2021-10-07|2754.47
#2021-10-08|2739.74
#2021-10-11|2739.74
#2021-10-12|2726.18
#2021-10-13|2721.62
#2021-10-14|2721.14
#2021-10-15|2760.88
#2021-10-18|2778.48
#2021-10-19|2784.55
#2021-10-20|2789.71
#2021-10-21|2804.84
#2021-10-22|2796.49
#2021-10-25|2807.06
#2021-10-26|2839.36
#2021-10-27|2845.42
#2021-10-28|2833.75
#2021-10-29|2820.22
#2021-11-01|2817.41
#2021-11-02|2811.12
#2021-11-03|2810.13
#2021-11-04|2805.34
#2021-11-05|2816.84
#2021-11-08|2830.61
#2021-11-09|2837.96
#2021-11-10|2835.32
#2021-11-11|2839.97
#2021-11-12|2856.47
#2021-11-15|2884.34
#2021-11-16|2892.65
#2021-11-17|2943.42
#2021-11-18|2976.31
#2021-11-19|2940.54
#2021-11-22|2928.15
#2021-11-23|2916.05
#2021-11-24|2937.34
#2021-11-25|2942.20
#2021-11-26|2892.62
#2021-11-29|2870.93
#2021-11-30|2877.81
#2021-12-01|2909.73
#2021-12-02|2911.29
#2021-12-03|2927.99
#2021-12-06|2939.35
#2021-12-07|2968.67
#2021-12-08|2981.64
#2021-12-09|2988.75
#2021-12-10|2982.20
#2021-12-13|2971.72
#2021-12-14|2942.65
#2021-12-15|2934.76
#2021-12-16|2945.52
#2021-12-17|2967.10
#2021-12-20|2933.00
#2021-12-21|2950.07
#2021-12-22|2950.37
#2021-12-23|2964.23
#2021-12-24|2979.86
#2021-12-27|2985.51
#2021-12-28|3015.85
#2021-12-29|3041.24
#2021-12-30|3028.93
#2021-12-31|3028.93
#2022-01-03|3016.72
#2022-01-04|3028.88
#2022-01-05|3035.28
#2022-01-06|3045.83
#2022-01-07|3055.34
#2022-01-10|3065.07
#2022-01-11|3142.59
#2022-01-12|3160.24
#2022-01-13|3232.03
#2022-01-14|3195.66
#2022-01-17|3171.20
#2022-01-18|3186.87
#2022-01-19|3162.99
#2022-01-20|3154.31
#2022-01-21|3100.45
#2022-01-24|3094.52
#2022-01-25|3062.64
#2022-01-26|3075.92
#2022-01-27|3068.95
#2022-01-28|3067.30
#2022-01-31|3067.30
#2022-02-01|3067.30
#2022-02-02|3067.30
#2022-02-03|3067.30
#2022-02-04|3067.30
#2022-02-07|3145.13
#2022-02-08|3182.80
#2022-02-09|3197.74
#2022-02-10|3201.32
#2022-02-11|3202.88
#2022-02-14|3166.60
#2022-02-15|3151.73
#2022-02-16|3170.93
#2022-02-17|3184.11
#2022-02-18|3173.80
#2022-02-21|3178.78
#2022-02-22|3133.87
#2022-02-23|3141.58
#2022-02-24|3073.44
#2022-02-25|3056.54
#2022-02-28|3056.54
#2022-03-01|3094.80
#2022-03-02|3089.03
#2022-03-03|3092.98
#2022-03-04|3041.88
#2022-03-07|2941.20
#2022-03-08|2881.38
#2022-03-09|2889.55
#2022-03-10|2987.31
#2022-03-11|2960.61
#2022-03-14|2966.98
#2022-03-15|2955.38
#2022-03-16|2987.29
#2022-03-17|3068.61
#2022-03-18|3112.37
#2022-03-21|3102.18
#2022-03-22|3109.22
#2022-03-23|3167.85
#2022-03-24|3155.41
#2022-03-25|3128.64
#2022-03-28|3118.60
#2022-03-29|3118.78
#2022-03-30|3180.24
#2022-03-31|3196.66
#2022-04-01|3210.36
#2022-04-04|3210.36
#2022-04-05|3210.36
#2022-04-06|3270.18
#2022-04-07|3213.33
#2022-04-08|3243.26
#2022-04-11|3218.42
#2022-04-12|3191.01
#2022-04-13|3220.68
#2022-04-14|3155.95
#2022-04-15|3134.53
#2022-04-18|3052.24
#2022-04-19|3047.10
#2022-04-20|3070.72
#2022-04-21|3054.35
#2022-04-22|3084.54
#2022-04-25|3027.43
#2022-04-26|3073.05
#2022-04-27|2999.86
#2022-04-28|2990.02
#2022-04-29|3020.94
#2022-05-02|3020.94
#2022-05-03|2982.48
#2022-05-04|2990.83
#2022-05-05|2963.92
#2022-05-06|2895.99
#2022-05-09|2788.09
#2022-05-10|2783.58
#2022-05-11|2756.33
#2022-05-12|2647.97
#2022-05-13|2652.98
#2022-05-16|2640.99
#2022-05-17|2638.05
#2022-05-18|2719.92
#2022-05-19|2649.14
#2022-05-20|2682.29
#2022-05-23|2690.27
#2022-05-24|2681.05
#2022-05-25|2676.87
#2022-05-26|2672.71
#2022-05-27|2748.01
#2022-05-30|2826.31
#2022-05-31|2865.48
#2022-06-01|2799.19
#2022-06-02|2778.41
#2022-06-03|2778.41
#2022-06-06|2792.24
#2022-06-07|2768.25
#2022-06-08|2783.79
#2022-06-09|2757.76
#2022-06-10|2739.05
#2022-06-13|2682.71
#2022-06-14|2704.48
#2022-06-15|2706.37
#2022-06-16|2707.84
#2022-06-17|2664.52
#2022-06-20|2624.63
#2022-06-21|2716.92
#2022-06-22|2671.54
#2022-06-23|2680.19
#2022-06-24|2711.35
#2022-06-27|2728.27
#2022-06-28|2715.38
#2022-06-29|2692.25
#2022-06-30|2629.61
#2022-07-01|2573.84
#2022-07-04|2564.71
#2022-07-05|2592.65
#2022-07-06|2526.28
#2022-07-07|2538.66
#2022-07-08|2540.51
#2022-07-11|2505.04
#2022-07-12|2430.47
#2022-07-13|2501.38
#2022-07-14|2490.03
#2022-07-15|2434.49
#2022-07-18|2484.56
#2022-07-19|2484.82
#2022-07-20|2481.99
#2022-07-21|2509.26
#2022-07-22|2529.99
#2022-07-25|2545.15
#2022-07-26|2554.12
#2022-07-27|2558.20
#2022-07-28|2588.09
#2022-07-29|2589.70
#2022-08-01|2594.41
#2022-08-02|2576.67
#2022-08-03|2564.38
#2022-08-04|2562.04
#2022-08-05|2617.08
#2022-08-08|2628.59
#2022-08-09|2655.88
#2022-08-10|2676.84
#2022-08-11|2728.99
#2022-08-12|2729.10
#2022-08-15|2731.53
#2022-08-16|2734.07
#2022-08-17|2750.86
#2022-08-18|2728.72
#2022-08-19|2726.83
#2022-08-22|2701.10
#2022-08-23|2656.62
#2022-08-24|2643.84
#2022-08-25|2672.31
#2022-08-26|2684.24
#2022-08-29|2615.83
#2022-08-30|2601.26
#2022-08-31|2620.92
#2022-09-01|2577.69
#2022-09-02|2555.51
#2022-09-05|2559.05
#2022-09-06|2572.55
#2022-09-07|2513.14
#2022-09-08|2542.27
#2022-09-09|2542.27
#2022-09-12|2575.59
#2022-09-13|2568.60
#2022-09-14|2510.75
#2022-09-15|2522.28
#2022-09-16|2499.92
#2022-09-19|2486.21
#2022-09-20|2489.93
#2022-09-21|2473.66
#2022-09-22|2429.58
#2022-09-23|2430.88
#2022-09-26|2375.34
#2022-09-27|2363.19
#2022-09-28|2313.23
#2022-09-29|2328.57
#2022-09-30|2316.38
#2022-10-03|2271.01
#2022-10-04|2299.57
#2022-10-05|2334.26
#2022-10-06|2355.29
#2022-10-07|2325.45
#2022-10-10|2325.45
#2022-10-11|2254.12
#2022-10-12|2267.63
#2022-10-13|2197.02
#2022-10-14|2202.32
#2022-10-17|2177.70
#2022-10-18|2202.80
#2022-10-19|2174.23
#2022-10-20|2162.62
#2022-10-21|2160.65
#2022-10-24|2151.91
#2022-10-25|2146.59
#2022-10-26|2178.20
#2022-10-27|2196.80
#2022-10-28|2190.35
#2022-10-31|2184.86
#2022-11-01|2217.10
#2022-11-02|2205.39
#2022-11-03|2191.12
#2022-11-04|2216.89
#2022-11-07|2255.76
#2022-11-08|2273.75
#2022-11-09|2300.54
#2022-11-10|2280.82
#2022-11-11|2393.65
#2022-11-14|2439.75
#2022-11-15|2458.48
#2022-11-16|2424.98
#2022-11-17|2407.42
#2022-11-18|2392.46
#2022-11-21|2400.21
#2022-11-22|2417.14
#2022-11-23|2449.60
#2022-11-24|2473.61
#2022-11-25|2485.16
#2022-11-28|2464.07
#2022-11-29|2514.28
#2022-11-30|2558.53
#2022-12-01|2571.54
#2022-12-02|2559.12
#2022-12-05|2564.94
#2022-12-06|2524.28
#2022-12-07|2538.74
#2022-12-08|2521.12
#2022-12-09|2535.57
#2022-12-12|2529.54
#2022-12-13|2509.09
#2022-12-14|2546.92
#2022-12-15|2542.25
#2022-12-16|2503.04
#2022-12-19|2501.28
#2022-12-20|2474.61
#2022-12-21|2478.22
#2022-12-22|2507.10
#2022-12-23|2487.80
#2022-12-26|2492.77
#2022-12-27|2506.41
#2022-12-28|2485.20
#2022-12-29|2465.42
#2022-12-30|2479.31
#2023-01-02|2479.31
#2023-01-03|2483.78
#2023-01-04|2494.78
#2023-01-05|2517.59
#2023-01-06|2522.98
#2023-01-09|2595.83
#2023-01-10|2604.15
#2023-01-11|2583.99
#2023-01-12|2577.11
#2023-01-13|2580.64
#2023-01-16|2620.01
#2023-01-17|2618.90
#2023-01-18|2617.34
#2023-01-19|2613.72
#2023-01-20|2613.72
#2023-01-23|2613.72
#2023-01-24|2613.72
#2023-01-25|2613.72
#2023-01-26|2613.72
#2023-01-27|2613.72
#2023-01-30|2683.50
#2023-01-31|2638.36
#2023-02-01|2663.47
#2023-02-02|2690.85
#2023-02-03|2679.21
#2023-02-06|2635.48
#2023-02-07|2634.34
#2023-02-08|2632.97
#2023-02-09|2628.50
#2023-02-10|2631.07
#2023-02-13|2643.24
#2023-02-14|2661.06
#2023-02-15|2630.99
#2023-02-16|2639.24
#2023-02-17|2642.66
#2023-02-20|2670.28
#2023-02-21|2640.45
#2023-02-22|2626.98
#2023-02-23|2645.58
#2023-02-24|2630.76
#2023-02-27|2630.76
#2023-02-28|2630.76
#2023-03-01|2609.11
#2023-03-02|2595.83
#2023-03-03|2592.75
#2023-03-06|2617.33
#2023-03-07|2629.23
#2023-03-08|2614.44
#2023-03-09|2597.87
#2023-03-10|2552.03
#2023-03-13|2566.25
#2023-03-14|2524.32
#2023-03-15|2519.26
#2023-03-16|2470.01
#2023-03-17|2491.87
#2023-03-20|2480.69
#2023-03-21|2501.03
#2023-03-22|2543.83
#2023-03-23|2575.85
#2023-03-24|2565.34
#2023-03-27|2563.11
#2023-03-28|2566.16
#2023-03-29|2571.04
#2023-03-30|2558.35
#2023-03-31|2570.11
#2023-04-03|2570.11
#2023-04-04|2570.11
#2023-04-05|2570.11
#2023-04-06|2564.45
#2023-04-07|2567.23
#2023-04-10|2583.46
#2023-04-11|2597.34
#2023-04-12|2601.53
#2023-04-13|2609.89
#2023-04-14|2635.75
#2023-04-17|2623.71
#2023-04-18|2623.40
#2023-04-19|2610.52
#2023-04-20|2595.63
#2023-04-21|2594.83
#2023-04-24|2602.29
#2023-04-25|2584.17
#2023-04-26|2589.85
#2023-04-27|2581.63
#2023-04-28|2593.98
#2023-05-01|2593.98
#2023-05-02|2601.25
#2023-05-03|2594.68
#2023-05-04|2612.72
#2023-05-05|2619.25
#2023-05-08|2630.91
#2023-05-09|2634.58
#2023-05-10|2637.36
#2023-05-11|2633.34
#2023-05-12|2605.69
#2023-05-15|2602.74
#2023-05-16|2626.29
#2023-05-17|2652.45
#2023-05-18|2680.99
#2023-05-19|2700.98
#2023-05-22|2706.04
#2023-05-23|2698.35
#2023-05-24|2684.88
#2023-05-25|2652.11
#2023-05-26|2654.68
#2023-05-29|2682.87
#2023-05-30|2679.58
#2023-05-31|2661.28
#2023-06-01|2653.84
#2023-06-02|2673.86
#2023-06-05|2699.80
#2023-06-06|2703.85
#2023-06-07|2722.18
#2023-06-08|2705.20
#2023-06-09|2719.79
#2023-06-12|2705.04
#2023-06-13|2704.99
#2023-06-14|2714.93
#2023-06-15|2707.08
#2023-06-16|2690.24
#2023-06-19|2695.19
#2023-06-20|2684.94
#2023-06-21|2685.87
#2023-06-22|2685.87
#2023-06-23|2685.87
#2023-06-26|2670.31
#2023-06-27|2661.21
#2023-06-28|2667.80
#2023-06-29|2667.29
#2023-06-30|2653.25
#2023-07-03|2668.45
#2023-07-04|2665.60
#2023-07-05|2664.03
#2023-07-06|2610.24
#2023-07-07|2590.62
#2023-07-10|2594.70
#2023-07-11|2639.85
#2023-07-12|2659.67
#2023-07-13|2664.48
#2023-07-14|2721.83
#2023-07-17|2744.43
#2023-07-18|2754.79
#2023-07-19|2730.36
#2023-07-20|2740.77
#2023-07-21|2715.09
#2023-07-24|2687.64
#2023-07-25|2711.66
#2023-07-26|2750.59
#2023-07-27|2774.70
#2023-07-28|2751.21
#2023-07-31|2751.95
#2023-08-01|2775.30
#2023-08-02|2723.69
#2023-08-03|2723.69
#2023-08-04|2704.53
#2023-08-07|2715.34
#2023-08-08|2697.44
#2023-08-09|2712.69
#2023-08-10|2710.31
#2023-08-11|2694.20
#2023-08-14|2626.91
#2023-08-15|2604.44
#2023-08-16|2576.12
#2023-08-17|2568.41
#2023-08-18|2573.34
#2023-08-21|2587.02
#2023-08-22|2577.34
#2023-08-23|2575.75
#2023-08-24|2600.44
#2023-08-25|2580.32
#2023-08-28|2610.41
#2023-08-29|2620.75
#2023-08-30|2626.25
#2023-08-31|2599.24
#2023-09-01|2618.54
#2023-09-04|2629.16
#2023-09-05|2616.34
#2023-09-06|2590.19
#2023-09-07|2583.80
#2023-09-08|2594.90
#2023-09-11|2602.95
#2023-09-12|2613.99
#2023-09-13|2623.79
#2023-09-14|2664.29
#2023-09-15|2655.13
#2023-09-18|2652.22
#2023-09-19|2649.08
#2023-09-20|2631.30
#2023-09-21|2583.67
#2023-09-22|2585.10
#2023-09-25|2603.14
#2023-09-26|2578.95
#2023-09-27|2579.01
#2023-09-28|2579.26
#2023-09-29|2579.26
#2023-10-02|2578.97
#2023-10-03|2554.41
#2023-10-04|2516.41
#2023-10-05|2548.77
#2023-10-06|2572.08
#2023-10-09|2572.08
#2023-10-10|2572.08
#2023-10-11|2639.47
#2023-10-12|2651.84
#2023-10-13|2620.95
#2023-10-16|2624.30
#2023-10-17|2612.63
#2023-10-18|2614.38
#2023-10-19|2587.63
#2023-10-20|2559.44
#2023-10-23|2537.49
#2023-10-24|2541.41
#2023-10-25|2541.57
#2023-10-26|2511.13
#2023-10-27|2539.35
#2023-10-30|2517.22
#2023-10-31|2520.72
#2023-11-01|2522.88
#2023-11-02|2564.49
#2023-11-03|2602.28
#2023-11-06|2627.82
#2023-11-07|2618.38
#2023-11-08|2610.62
#2023-11-09|2609.54
#2023-11-10|2596.20
#2023-11-13|2600.80
#2023-11-14|2613.00
#2023-11-15|2664.60
#2023-11-16|2689.26
#2023-11-17|2707.06
#2023-11-20|2726.56
#2023-11-21|2782.59
#2023-11-22|2763.77
#2023-11-23|2760.53
#2023-11-24|2754.22
#2023-11-27|2746.98
#2023-11-28|2778.10
#2023-11-29|2783.05
#2023-11-30|2807.25
#2023-12-01|2762.32
#2023-12-04|2774.67
#2023-12-05|2759.79
#2023-12-06|2771.37
#2023-12-07|2750.87
#2023-12-08|2781.73
#2023-12-11|2764.53
#2023-12-12|2770.93
#2023-12-13|2761.08
#2023-12-14|2827.65
#2023-12-15|2828.38
#2023-12-18|2813.86
#2023-12-19|2789.98
#2023-12-20|2777.71
#2023-12-21|2772.87
#2023-12-22|2781.69
#2023-12-25|2788.67
#2023-12-26|2821.01
#2023-12-27|2854.96
#2023-12-28|2891.55
#2023-12-29|2890.82
#2024-01-01|2890.82
#2024-01-02|2873.19
#2024-01-03|2823.56
#2024-01-04|2828.83
#2024-01-05|2824.45
#2024-01-08|2838.97
#2024-01-09|2818.15
#2024-01-10|2797.00
#2024-01-11|2808.72
#2024-01-12|2796.43
#2024-01-15|2779.31
#2024-01-16|2728.19
#2024-01-17|2667.51
#2024-01-18|2677.98
#2024-01-19|2711.42
#2024-01-22|2722.35
#2024-01-23|2734.58
#2024-01-24|2735.53
#2024-01-25|2743.97
#2024-01-26|2763.55
#2024-01-29|2776.38
#2024-01-30|2753.30
#2024-01-31|2744.06
#2024-02-01|2758.93
#2024-02-02|2764.48
#2024-02-05|2733.01
#2024-02-06|2736.59
#2024-02-07|2734.75
#2024-02-08|2734.75
#2024-02-09|2734.75
#2024-02-12|2734.75
#2024-02-13|2734.75
#2024-02-14|2734.75
#2024-02-15|2734.79
#2024-02-16|2751.88
#2024-02-19|2777.76
#2024-02-20|2780.16
#2024-02-21|2765.84
#2024-02-22|2772.27
#2024-02-23|2756.06
#2024-02-26|2753.12
#2024-02-27|2757.43
#2024-02-28|2757.43
#2024-02-29|2787.72
#2024-03-01|2772.97
#2024-03-04|2783.90
#2024-03-05|2779.52
#2024-03-06|2796.34
#2024-03-07|2819.15
#2024-03-08|2843.16
#2024-03-11|2857.04
#2024-03-12|2878.45
#2024-03-13|2906.71
#2024-03-14|2958.56
#2024-03-15|2930.70
#2024-03-18|2908.16
#2024-03-19|2890.09
#2024-03-20|2862.83
#2024-03-21|2920.21
#2024-03-22|2895.29
#2024-03-25|2896.09
#2024-03-26|2913.32
#2024-03-27|2913.77
#2024-03-28|2898.48
#2024-03-29|2921.38
#2024-04-01|2909.79
#2024-04-02|2899.39
#2024-04-03|2866.86
#2024-04-04|2866.86
#2024-04-05|2866.86
#2024-04-08|2890.80
#2024-04-09|2920.19
#2024-04-10|2920.55
#2024-04-11|2899.03
#2024-04-12|2875.89
#2024-04-15|2864.01
#2024-04-16|2787.68
#2024-04-17|2805.80
#2024-04-18|2842.24
#2024-04-19|2778.36
#2024-04-22|2817.54
#2024-04-23|2834.50
#2024-04-24|2843.83
#2024-04-25|2807.84
#2024-04-26|2819.64
#2024-04-29|2916.26
#2024-04-30|2905.46
#2024-05-01|2905.46
#2024-05-02|2917.38
#2024-05-03|2939.19
#2024-05-06|3005.42
#2024-05-07|2994.41
#2024-05-08|2980.14
#2024-05-09|2954.64
#2024-05-10|3035.09
#2024-05-13|3022.98
#2024-05-14|2986.96
#2024-05-15|3043.73
#2024-05-16|3082.42
#2024-05-17|3089.29
#2024-05-20|3106.45
#2024-05-21|3060.01
#2024-05-22|3077.19
#2024-05-23|3057.30
#2024-05-24|3035.31
#2024-05-27|3060.80
#2024-05-28|3066.45
#2024-05-29|3001.04
#2024-05-30|2964.22
#2024-05-31|3000.59
#2024-06-03|3022.14
#2024-06-04|2999.31
#2024-06-05|3012.89
#2024-06-06|3057.91
#2024-06-07|3084.68
#2024-06-10|3084.68
#2024-06-11|3069.96
#2024-06-12|3060.95
#2024-06-13|3075.05
#2024-06-14|3086.13
#2024-06-17|3081.28
#2024-06-18|3121.55
#2024-06-19|3139.32
#2024-06-20|3160.28
#2024-06-21|3155.33
#2024-06-24|3164.28
#2024-06-25|3160.24
#2024-06-26|3116.85
#2024-06-27|3100.90
#2024-06-28|3129.07
#2024-07-01|3142.77
#2024-07-02|3140.54
#2024-07-03|3219.44
#2024-07-04|3246.35
#2024-07-05|3250.26
#2024-07-08|3271.30
#2024-07-09|3257.21
#2024-07-10|3297.64
#2024-07-11|3339.92
#2024-07-12|3345.54
#2024-07-15|3317.31
#2024-07-16|3308.84
#2024-07-17|3293.15
#2024-07-18|3305.10
#2024-07-19|3233.99
#2024-07-22|3160.83
#2024-07-23|3220.85
#2024-07-24|3221.38
#2024-07-25|3228.51
#2024-07-26|3184.90
#2024-07-29|3215.37
#2024-07-30|3188.50
#2024-07-31|3221.53
#2024-08-01|3249.42
#2024-08-02|3189.54
#2024-08-05|2985.95
#2024-08-06|3030.71
#2024-08-07|3088.47
#2024-08-08|3077.10
#2024-08-09|3173.81
#2024-08-12|3198.59
#2024-08-13|3188.07
#2024-08-14|3247.01
#2024-08-15|3212.42
#2024-08-16|3276.40
#2024-08-19|3275.91
#2024-08-20|3291.25
#2024-08-21|3289.30
#2024-08-22|3265.33
#2024-08-23|3265.37
#2024-08-26|3342.35
#2024-08-27|3309.28
#2024-08-28|3294.37
#2024-08-29|3276.80
#2024-08-30|3288.84
#2024-09-02|3303.09
#2024-09-03|3274.07
#2024-09-04|3182.57
#2024-09-05|3222.96
#2024-09-06|3270.50
#2024-09-09|3227.28
#2024-09-10|3222.11
#2024-09-11|3203.40
#2024-09-12|3222.63
#2024-09-13|3249.10
#2024-09-16|3272.02
#2024-09-17|3272.02
#2024-09-18|3259.56
#2024-09-19|3306.46
#2024-09-20|3315.51
#2024-09-23|3338.06
#2024-09-24|3352.88
#2024-09-25|3386.36
#2024-09-26|3389.83
#2024-09-27|3395.65
#2024-09-30|3382.27
#2024-10-01|3358.64
#2024-10-02|3358.64
#2024-10-03|3358.64
#2024-10-04|3325.98
#2024-10-07|3352.04
#2024-10-08|3323.75
#2024-10-09|3303.93
#2024-10-10|3303.93
#2024-10-11|3303.20
#2024-10-14|3317.00
#2024-10-15|3356.02
#2024-10-16|3325.07
#2024-10-17|3354.63
#2024-10-18|3407.61
#2024-10-21|3364.90
#2024-10-22|3381.35
#2024-10-23|3342.68
#2024-10-24|3329.75
#2024-10-25|3342.48
#2024-10-28|3335.41
#2024-10-29|3314.12
#2024-10-30|3322.62
#2024-10-31|3322.62
#2024-11-01|3305.82
#2024-11-04|3346.80
#2024-11-05|3348.00
#2024-11-06|3301.09
#2024-11-07|3315.92
#2024-11-08|3340.93
#2024-11-11|3314.38
#2024-11-12|3262.09
#2024-11-13|3236.72
#2024-11-14|3208.16
#2024-11-15|3245.70
#2024-11-18|3243.82
#2024-11-19|3291.48
#2024-11-20|3276.09
#2024-11-21|3257.14
#2024-11-22|3252.17
#2024-11-25|3290.57
#2024-11-26|3278.42
#2024-11-27|3260.25
#2024-11-28|3264.14
#2024-11-29|3244.48
#2024-12-02|3283.62
#2024-12-03|3336.82
#2024-12-04|3343.81
#2024-12-05|3354.29
#2024-12-06|3365.08
#2024-12-09|3354.52
#2024-12-10|3353.03
#2024-12-11|3335.17
#2024-12-12|3363.62
#2024-12-13|3350.14
#2024-12-16|3352.20
#2024-12-17|3327.24
#2024-12-18|3320.42
#2024-12-19|3263.44
#2024-12-20|3232.42
#2024-12-23|3287.95
#2024-12-24|3301.51
#2024-12-25|3289.04
#2024-12-26|3287.84
#2024-12-27|3292.31
#2024-12-30|3283.83
#2024-12-31|3247.38
#2025-01-01|3247.38
#2025-01-02|3245.35
#2025-01-03|3250.58
#2025-01-06|3289.73
#2025-01-07|3300.54
#2025-01-08|3286.30
#2025-01-09|3261.60
#2025-01-10|3218.79
#2025-01-13|3182.34
#2025-01-14|3229.65
#2025-01-15|3221.77
#2025-01-16|3261.92
#2025-01-17|3248.61
#2025-01-20|3247.43
#2025-01-21|3283.74
#2025-01-22|3297.09
#2025-01-23|3296.54
#2025-01-24|3300.41
#2025-01-27|3300.41
#2025-01-28|3300.41
#2025-01-29|3300.41
#2025-01-30|3300.41
#2025-01-31|3300.41
#2025-02-03|3272.68
#2025-02-04|3247.67
#2025-02-05|3289.02
#2025-02-06|3318.84
#2025-02-07|3312.45
#2025-02-10|3321.35
#2025-02-11|3329.34
#2025-02-12|3334.74
#2025-02-13|3350.65
#2025-02-14|3344.11
#2025-02-17|3384.03
#2025-02-18|3383.09
#2025-02-19|3368.48
#2025-02-20|3365.11
#2025-02-21|3387.68
#2025-02-24|3370.86
#2025-02-25|3363.31
#2025-02-26|3390.42
#2025-02-27|3370.02
#2025-02-28|3370.02
#2025-03-03|3382.30
#2025-03-04|3349.41
#2025-03-05|3359.27
#2025-03-06|3365.68
#2025-03-07|3334.03
#2025-03-10|3330.16
#2025-03-11|3299.66
#2025-03-12|3306.55
#2025-03-13|3296.05
#2025-03-14|3296.06
#2025-03-17|3312.94
#2025-03-18|3330.70
#2025-03-19|3306.42
#2025-03-20|3321.84
#2025-03-21|3309.11
#2025-03-24|3314.22
#2025-03-25|3308.14
#2025-03-26|3321.06
#2025-03-27|3319.14
#2025-03-28|3280.02
#2025-03-31|3191.60
#2025-04-01|3227.10
#2025-04-02|3250.16
#2025-04-03|3250.16
#2025-04-04|3250.16
#2025-04-07|2936.90
#2025-04-08|2953.41
#2025-04-09|2782.05
#2025-04-10|3031.20
#2025-04-11|3044.62
#2025-04-14|3075.14
#2025-04-15|3121.35
#2025-04-16|3085.78
#2025-04-17|3055.77
#2025-04-18|3056.31
#2025-04-21|3055.95
#2025-04-22|3013.24
#2025-04-23|3054.15
#2025-04-24|3030.99
#2025-04-25|3066.89
#2025-04-28|3082.73
#2025-04-29|3148.99
#2025-04-30|3227.72
#2025-05-01|3227.72
#2025-05-02|3330.30
#2025-05-05|3380.14
#2025-05-06|3402.88
#2025-05-07|3394.86
#2025-05-08|3383.61
#2025-05-09|3413.68
#2025-05-12|3447.06
#2025-05-13|3432.62
#2025-05-14|3483.51
#2025-05-15|3517.84
#2025-05-16|3575.09
#2025-05-19|3528.85
#2025-05-20|3545.16
#2025-05-21|3592.08
#2025-05-22|3595.64
#2025-05-23|3612.72
#2025-05-26|3592.60
#2025-05-27|3553.66
#2025-05-28|3542.93
#2025-05-29|3508.92
#2025-05-30|3508.92
#2025-06-02|3513.62
#2025-06-03|3568.22
#2025-06-04|3608.24
#2025-06-05|3601.37
#2025-06-06|3626.54
#2025-06-09|3651.98
#2025-06-10|3647.64
#2025-06-11|3660.01
#2025-06-12|3693.60
#2025-06-13|3698.96
#2025-06-16|3708.70
#2025-06-17|3703.30
#2025-06-18|3731.14
#2025-06-19|3693.29
#2025-06-20|3675.20
#2025-06-23|3636.95
#2025-06-24|3701.10
#2025-06-25|3733.11
#2025-06-26|3786.30
#2025-06-27|3833.72
#2025-06-30|3764.93
#2025-07-01|3799.42
#2025-07-02|3815.99
#2025-07-03|3854.83
#2025-07-04|3817.52
#2025-07-07|3828.50
#2025-07-08|3822.33
#2025-07-09|3789.44
#2025-07-10|3821.82
#2025-07-11|3854.24
#2025-07-14|3858.71
#2025-07-15|3861.79
#2025-07-16|3867.50
#2025-07-17|3860.50
#2025-07-18|3861.53
#2025-07-21|3821.76
#2025-07-22|3809.20
#2025-07-23|3853.93
#2025-07-24|3835.06
#2025-07-25|3809.22
#2025-07-28|3775.79
#2025-07-29|3723.35
#2025-07-30|3744.93
#2025-07-31|3696.69
#2025-08-01|3698.28
#2025-08-04|3771.69
#2025-08-05|3779.06
#2025-08-06|3794.85
#2025-08-07|3817.00
#2025-08-08|3806.65
#2025-08-11|3809.84
#2025-08-12|3807.35
#2025-08-13|3842.04
#2025-08-14|3884.23
#2025-08-15|3853.06
#2025-08-18|3860.96
#2025-08-19|3835.21
#2025-08-20|3779.00
#2025-08-21|3778.95
#2025-08-22|3739.94
#2025-08-25|3776.56
#2025-08-26|3705.33
#2025-08-27|3690.36
#2025-08-28|3686.46
#2025-08-29|3661.89
#2025-09-01|3685.99
#2025-09-02|3728.18
#2025-09-03|3722.31
#2025-09-04|3744.69
#2025-09-05|3771.53
#2025-09-08|3759.86
#2025-09-09|3807.84
#2025-09-10|3835.82
#2025-09-11|3816.57
#2025-09-12|3865.22
#2025-09-15|3857.10
#2025-09-16|3876.94
#2025-09-17|3860.28
#2025-09-18|3873.25
#2025-09-19|3863.27
#2025-09-22|3865.78
#2025-09-23|3863.14
#2025-09-24|3867.53
#2025-09-25|3826.07
#2025-09-26|3803.89
#2025-09-29|3803.89
#2025-09-30|3855.31
#2025-10-01|3852.68
#2025-10-02|3847.49
#2025-10-03|3835.89
#2025-10-06|3835.89
#2025-10-07|3820.19
#2025-10-08|3833.73
#2025-10-09|3857.53
#2025-10-10|3857.53
#2025-10-13|3797.94
#2025-10-14|3815.73
#2025-10-15|3874.34
#2025-10-16|3857.13
#2025-10-17|3834.13
#2025-10-20|3838.77
#2025-10-21|3844.69
#2025-10-22|3851.13
#2025-10-23|3842.52
#2025-10-24|3842.52
#2025-10-27|3840.14
#2025-10-28|3804.74
#2025-10-29|3811.90
#2025-10-30|3790.84
#2025-10-31|3760.06
#2025-11-03|3771.51
#2025-11-04|3780.67
#2025-11-05|3767.29
#2025-11-06|3779.95
#2025-11-07|3741.51
#2025-11-10|3751.26
#2025-11-11|3776.58
#2025-11-12|3780.78
#2025-11-13|3782.49
#2025-11-14|3758.58
#2025-11-17|3734.81
#2025-11-18|3695.74
#2025-11-19|3674.17
#2025-11-20|3721.01
#2025-11-21|3683.92
#2025-11-24|3754.86
#2025-11-25|3718.74
#2025-11-26|3759.03
#2025-11-27|3775.29
#2025-11-28|3727.62
#2025-12-01|3718.11
#2025-12-02|3767.00
#2025-12-03|3777.15
#2025-12-04|3824.45
#2025-12-05|3841.58
#2025-12-08|3867.51
#2025-12-09|3882.21
#2025-12-10|3863.37
#2025-12-11|3874.94
#2025-12-12|3933.31
#2025-12-15|3917.50
#2025-12-16|3908.72
#2025-12-17|3993.28
#2025-12-18|4000.30
#2025-12-19|4041.79
#2025-12-22|4063.85
#2025-12-23|4060.19
#2025-12-24|4050.34
#2025-12-25|4050.34
#2025-12-26|4036.09
#2025-12-29|4045.01
#2025-12-30|4038.21
#2025-12-31|4005.89
#2026-01-01|4005.89
#2026-01-02|4023.07
#2026-01-05|4021.69
#2026-01-06|4021.64
#2026-01-07|4005.05
#2026-01-08|4013.10
#2026-01-09|3999.56
#2026-01-12|3988.44
#2026-01-13|3988.22
#2026-01-14|3980.88
#2026-01-15|4020.53
#2026-01-16|4042.24
#2026-01-19|4074.58
#2026-01-20|4047.07
#2026-01-21|4003.10
#2026-01-22|4020.67
#2026-01-23|4029.28
#2026-01-26|4076.89
#2026-01-27|4065.55
#2026-01-28|4078.62
#2026-01-29|4104.15
#2026-01-30|4030.39
#2026-02-02|3978.02
#2026-02-03|4015.59
#2026-02-04|4050.13
#2026-02-05|4061.99
#2026-02-06|4053.03
#2026-02-09|4117.43
#2026-02-10|4136.64
#2026-02-11|4191.45
#2026-02-12|4189.31
#2026-02-13|4178.88
#2026-02-16|4178.88
#2026-02-17|4178.88
#2026-02-18|4178.88
#2026-02-19|4178.88
#2026-02-20|4178.88
#2026-02-23|4308.86
#2026-02-24|4300.74
#2026-02-25|4289.31
#2026-02-26|4396.86
#2026-02-27|4396.86
#2026-03-02|4267.25
#2026-03-03|4250.41
#2026-03-04|4045.19
#2026-03-05|4096.96
#2026-03-06|4093.74
#2026-03-09|3982.73
#2026-03-10|4017.61
#2026-03-11|4063.18
#2026-03-12|4035.14
#2026-03-13|4005.77
#2026-03-16|4015.67
#2026-03-17|4067.61
#2026-03-18|4080.53
#2026-03-19|3998.30
#2026-03-20|4010.44
#2026-03-23|3927.98
#2026-03-24|3974.79
#2026-03-25|4054.57
#2026-03-26|4051.06
#2026-03-27|4035.24
#2026-03-30|3957.60
#2026-03-31|3947.84
#2026-04-01|4052.09
#2026-04-02|4048.78
#2026-04-03|4048.78
#2026-04-06|4048.78
#2026-04-07|4086.22
#2026-04-08|4168.52