Table Data - NASDAQ Taiwan Financials Total Return Index
| Title | NASDAQ Taiwan Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQTW30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQTW30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 649.50 |
| 2001-04-02 | 626.95 |
| 2001-04-03 | 614.79 |
| 2001-04-04 | 607.41 |
| 2001-04-05 | 609.34 |
| 2001-04-06 | 611.53 |
| 2001-04-09 | 597.39 |
| 2001-04-10 | 592.20 |
| 2001-04-11 | 600.76 |
| 2001-04-12 | 594.05 |
| 2001-04-13 | . |
| 2001-04-16 | 585.17 |
| 2001-04-17 | 585.56 |
| 2001-04-18 | 590.11 |
| 2001-04-19 | 602.64 |
| 2001-04-20 | 595.94 |
| 2001-04-23 | 598.14 |
| 2001-04-24 | 595.18 |
| 2001-04-25 | 590.42 |
| 2001-04-26 | 588.26 |
| 2001-04-27 | 577.04 |
| 2001-04-30 | 570.88 |
| 2001-05-01 | 571.29 |
| 2001-05-02 | 552.46 |
| 2001-05-03 | 566.63 |
| 2001-05-04 | 566.27 |
| 2001-05-07 | 568.97 |
| 2001-05-08 | 566.29 |
| 2001-05-09 | 578.56 |
| 2001-05-10 | 570.56 |
| 2001-05-11 | 589.11 |
| 2001-05-14 | 577.44 |
| 2001-05-15 | 574.81 |
| 2001-05-16 | 571.16 |
| 2001-05-17 | 575.02 |
| 2001-05-18 | 556.09 |
| 2001-05-21 | 532.84 |
| 2001-05-22 | 533.23 |
| 2001-05-23 | 554.79 |
| 2001-05-24 | 550.27 |
| 2001-05-25 | 535.80 |
| 2001-05-28 | . |
| 2001-05-29 | 511.44 |
| 2001-05-30 | 507.18 |
| 2001-05-31 | 514.26 |
| 2001-06-01 | 514.72 |
| 2001-06-04 | 515.49 |
| 2001-06-05 | 527.88 |
| 2001-06-06 | 545.35 |
| 2001-06-07 | 530.33 |
| 2001-06-08 | 532.32 |
| 2001-06-11 | 535.38 |
| 2001-06-12 | 543.81 |
| 2001-06-13 | 542.71 |
| 2001-06-14 | 530.21 |
| 2001-06-15 | 534.87 |
| 2001-06-18 | 527.47 |
| 2001-06-19 | 534.78 |
| 2001-06-20 | 534.91 |
| 2001-06-21 | 529.43 |
| 2001-06-22 | 522.88 |
| 2001-06-25 | 523.18 |
| 2001-06-26 | 517.53 |
| 2001-06-27 | 519.52 |
| 2001-06-28 | 517.10 |
| 2001-06-29 | 527.25 |
| 2001-07-02 | 519.83 |
| 2001-07-03 | 515.67 |
| 2001-07-04 | . |
| 2001-07-05 | 492.31 |
| 2001-07-06 | 496.96 |
| 2001-07-09 | 491.44 |
| 2001-07-10 | 480.98 |
| 2001-07-11 | 460.48 |
| 2001-07-12 | 461.58 |
| 2001-07-13 | 440.13 |
| 2001-07-16 | 417.27 |
| 2001-07-17 | 421.48 |
| 2001-07-18 | 406.61 |
| 2001-07-19 | 408.34 |
| 2001-07-20 | 418.41 |
| 2001-07-23 | 413.01 |
| 2001-07-24 | 400.01 |
| 2001-07-25 | 407.47 |
| 2001-07-26 | 424.10 |
| 2001-07-27 | 420.20 |
| 2001-07-30 | 420.20 |
| 2001-07-31 | 412.93 |
| 2001-08-01 | 407.48 |
| 2001-08-02 | 420.14 |
| 2001-08-03 | 435.52 |
| 2001-08-06 | 429.36 |
| 2001-08-07 | 423.92 |
| 2001-08-08 | 444.88 |
| 2001-08-09 | 439.15 |
| 2001-08-10 | 444.76 |
| 2001-08-13 | 464.83 |
| 2001-08-14 | 467.08 |
| 2001-08-15 | 471.08 |
| 2001-08-16 | 486.74 |
| 2001-08-17 | 477.83 |
| 2001-08-20 | 467.58 |
| 2001-08-21 | 468.28 |
| 2001-08-22 | 471.86 |
| 2001-08-23 | 470.34 |
| 2001-08-24 | 458.49 |
| 2001-08-27 | 472.01 |
| 2001-08-28 | 473.33 |
| 2001-08-29 | 502.11 |
| 2001-08-30 | 510.96 |
| 2001-08-31 | 520.86 |
| 2001-09-03 | . |
| 2001-09-04 | 498.33 |
| 2001-09-05 | 493.69 |
| 2001-09-06 | 492.84 |
| 2001-09-07 | 483.49 |
| 2001-09-10 | 482.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 440.36 |
| 2001-09-18 | 440.36 |
| 2001-09-19 | 453.94 |
| 2001-09-20 | 443.81 |
| 2001-09-21 | 431.36 |
| 2001-09-24 | 425.75 |
| 2001-09-25 | 421.12 |
| 2001-09-26 | 434.53 |
| 2001-09-27 | 428.01 |
| 2001-09-28 | 444.03 |
| 2001-10-01 | 443.51 |
| 2001-10-02 | 434.98 |
| 2001-10-03 | 440.72 |
| 2001-10-04 | 460.06 |
| 2001-10-05 | 465.94 |
| 2001-10-08 | 458.02 |
| 2001-10-09 | 461.83 |
| 2001-10-10 | 461.83 |
| 2001-10-11 | 475.72 |
| 2001-10-12 | 461.06 |
| 2001-10-15 | 451.50 |
| 2001-10-16 | 456.97 |
| 2001-10-17 | 454.98 |
| 2001-10-18 | 454.47 |
| 2001-10-19 | 462.06 |
| 2001-10-22 | 474.88 |
| 2001-10-23 | 470.92 |
| 2001-10-24 | 477.25 |
| 2001-10-25 | 476.81 |
| 2001-10-26 | 483.86 |
| 2001-10-29 | 485.81 |
| 2001-10-30 | 471.19 |
| 2001-10-31 | 470.94 |
| 2001-11-01 | 471.13 |
| 2001-11-02 | 472.31 |
| 2001-11-05 | 471.82 |
| 2001-11-06 | 471.48 |
| 2001-11-07 | 473.11 |
| 2001-11-08 | 465.15 |
| 2001-11-09 | 459.35 |
| 2001-11-12 | 455.18 |
| 2001-11-13 | 452.53 |
| 2001-11-14 | 462.22 |
| 2001-11-15 | 468.20 |
| 2001-11-16 | 473.43 |
| 2001-11-19 | 473.89 |
| 2001-11-20 | 491.28 |
| 2001-11-21 | 487.03 |
| 2001-11-22 | . |
| 2001-11-23 | 496.33 |
| 2001-11-26 | 506.48 |
| 2001-11-27 | 495.21 |
| 2001-11-28 | 478.59 |
| 2001-11-29 | 489.84 |
| 2001-11-30 | 479.07 |
| 2001-12-03 | 496.77 |
| 2001-12-04 | 514.24 |
| 2001-12-05 | 525.65 |
| 2001-12-06 | 561.18 |
| 2001-12-07 | 589.28 |
| 2001-12-10 | 601.56 |
| 2001-12-11 | 575.69 |
| 2001-12-12 | 598.82 |
| 2001-12-13 | 590.94 |
| 2001-12-14 | 604.65 |
| 2001-12-17 | 629.99 |
| 2001-12-18 | 617.81 |
| 2001-12-19 | 596.90 |
| 2001-12-20 | 590.77 |
| 2001-12-21 | 571.18 |
| 2001-12-24 | 568.56 |
| 2001-12-25 | . |
| 2001-12-26 | 575.68 |
| 2001-12-27 | 580.41 |
| 2001-12-28 | 565.95 |
| 2001-12-31 | 574.30 |
| 2002-01-01 | . |
| 2002-01-02 | 574.11 |
| 2002-01-03 | 575.91 |
| 2002-01-04 | 578.68 |
| 2002-01-07 | 594.19 |
| 2002-01-08 | 585.42 |
| 2002-01-09 | 576.61 |
| 2002-01-10 | 575.22 |
| 2002-01-11 | 568.12 |
| 2002-01-14 | 557.77 |
| 2002-01-15 | 548.41 |
| 2002-01-16 | 549.64 |
| 2002-01-17 | 552.06 |
| 2002-01-18 | 558.27 |
| 2002-01-21 | . |
| 2002-01-22 | 560.03 |
| 2002-01-23 | 559.41 |
| 2002-01-24 | 559.82 |
| 2002-01-25 | 581.73 |
| 2002-01-28 | 584.51 |
| 2002-01-29 | 574.30 |
| 2002-01-30 | 562.71 |
| 2002-01-31 | 573.00 |
| 2002-02-01 | 573.50 |
| 2002-02-04 | 569.81 |
| 2002-02-05 | 566.43 |
| 2002-02-06 | 572.53 |
| 2002-02-07 | 571.63 |
| 2002-02-08 | 570.89 |
| 2002-02-11 | 570.57 |
| 2002-02-12 | 571.55 |
| 2002-02-13 | 571.55 |
| 2002-02-14 | 571.55 |
| 2002-02-15 | 570.00 |
| 2002-02-18 | . |
| 2002-02-19 | 563.08 |
| 2002-02-20 | 550.20 |
| 2002-02-21 | 541.96 |
| 2002-02-22 | 544.19 |
| 2002-02-25 | 533.79 |
| 2002-02-26 | 530.21 |
| 2002-02-27 | 541.38 |
| 2002-02-28 | 541.38 |
| 2002-03-01 | 535.95 |
| 2002-03-04 | 552.24 |
| 2002-03-05 | 545.57 |
| 2002-03-06 | 551.12 |
| 2002-03-07 | 559.71 |
| 2002-03-08 | 553.42 |
| 2002-03-11 | 567.61 |
| 2002-03-12 | 571.63 |
| 2002-03-13 | 560.70 |
| 2002-03-14 | 558.47 |
| 2002-03-15 | 557.61 |
| 2002-03-18 | 555.73 |
| 2002-03-19 | 548.90 |
| 2002-03-20 | 554.42 |
| 2002-03-21 | 551.65 |
| 2002-03-22 | 565.15 |
| 2002-03-25 | 576.98 |
| 2002-03-26 | 573.15 |
| 2002-03-27 | 584.38 |
| 2002-03-28 | 585.45 |
| 2002-03-29 | . |
| 2002-04-01 | 573.20 |
| 2002-04-02 | 578.38 |
| 2002-04-03 | 595.04 |
| 2002-04-04 | 604.84 |
| 2002-04-05 | 604.93 |
| 2002-04-08 | 624.43 |
| 2002-04-09 | 596.29 |
| 2002-04-10 | 600.97 |
| 2002-04-11 | 601.30 |
| 2002-04-12 | 599.30 |
| 2002-04-15 | 599.41 |
| 2002-04-16 | 613.05 |
| 2002-04-17 | 636.78 |
| 2002-04-18 | 644.80 |
| 2002-04-19 | 678.25 |
| 2002-04-22 | 680.98 |
| 2002-04-23 | 666.45 |
| 2002-04-24 | 669.29 |
| 2002-04-25 | 653.03 |
| 2002-04-26 | 651.74 |
| 2002-04-29 | 654.16 |
| 2002-04-30 | 634.11 |
| 2002-05-01 | 634.11 |
| 2002-05-02 | 628.44 |
| 2002-05-03 | 643.76 |
| 2002-05-06 | 618.65 |
| 2002-05-07 | 610.22 |
| 2002-05-08 | 618.33 |
| 2002-05-09 | 619.05 |
| 2002-05-10 | 621.70 |
| 2002-05-13 | 620.01 |
| 2002-05-14 | 614.43 |
| 2002-05-15 | 618.82 |
| 2002-05-16 | 614.08 |
| 2002-05-17 | 619.72 |
| 2002-05-20 | 594.21 |
| 2002-05-21 | 581.67 |
| 2002-05-22 | 590.57 |
| 2002-05-23 | 590.11 |
| 2002-05-24 | 607.69 |
| 2002-05-27 | . |
| 2002-05-28 | 609.44 |
| 2002-05-29 | 607.70 |
| 2002-05-30 | 635.76 |
| 2002-05-31 | 627.37 |
| 2002-06-03 | 612.35 |
| 2002-06-04 | 609.47 |
| 2002-06-05 | 613.30 |
| 2002-06-06 | 615.31 |
| 2002-06-07 | 610.64 |
| 2002-06-10 | 612.47 |
| 2002-06-11 | 612.79 |
| 2002-06-12 | 616.08 |
| 2002-06-13 | 640.19 |
| 2002-06-14 | 645.09 |
| 2002-06-17 | 649.08 |
| 2002-06-18 | 636.03 |
| 2002-06-19 | 627.70 |
| 2002-06-20 | 641.72 |
| 2002-06-21 | 644.21 |
| 2002-06-24 | 648.32 |
| 2002-06-25 | 631.81 |
| 2002-06-26 | 615.38 |
| 2002-06-27 | 612.04 |
| 2002-06-28 | 621.37 |
| 2002-07-01 | 591.34 |
| 2002-07-02 | 603.24 |
| 2002-07-03 | 606.75 |
| 2002-07-04 | . |
| 2002-07-05 | 602.73 |
| 2002-07-08 | 609.23 |
| 2002-07-09 | 603.71 |
| 2002-07-10 | 598.50 |
| 2002-07-11 | 593.51 |
| 2002-07-12 | 606.47 |
| 2002-07-15 | 604.52 |
| 2002-07-16 | 603.50 |
| 2002-07-17 | 605.24 |
| 2002-07-18 | 604.28 |
| 2002-07-19 | 597.98 |
| 2002-07-22 | 578.58 |
| 2002-07-23 | 581.26 |
| 2002-07-24 | 566.02 |
| 2002-07-25 | 568.35 |
| 2002-07-26 | 559.60 |
| 2002-07-29 | 562.06 |
| 2002-07-30 | 582.75 |
| 2002-07-31 | 575.94 |
| 2002-08-01 | 584.40 |
| 2002-08-02 | 586.11 |
| 2002-08-05 | 554.00 |
| 2002-08-06 | 547.80 |
| 2002-08-07 | 559.03 |
| 2002-08-08 | 556.55 |
| 2002-08-09 | 580.25 |
| 2002-08-12 | 595.03 |
| 2002-08-13 | 579.40 |
| 2002-08-14 | 577.73 |
| 2002-08-15 | 576.23 |
| 2002-08-16 | 563.84 |
| 2002-08-19 | 556.26 |
| 2002-08-20 | 556.78 |
| 2002-08-21 | 550.99 |
| 2002-08-22 | 557.75 |
| 2002-08-23 | 552.47 |
| 2002-08-26 | 546.34 |
| 2002-08-27 | 544.80 |
| 2002-08-28 | 540.49 |
| 2002-08-29 | 540.11 |
| 2002-08-30 | 539.15 |
| 2002-09-02 | . |
| 2002-09-03 | 516.67 |
| 2002-09-04 | 506.18 |
| 2002-09-05 | 504.29 |
| 2002-09-06 | 504.14 |
| 2002-09-09 | 505.07 |
| 2002-09-10 | 513.38 |
| 2002-09-11 | 510.73 |
| 2002-09-12 | 511.43 |
| 2002-09-13 | 506.18 |
| 2002-09-16 | 490.97 |
| 2002-09-17 | 504.89 |
| 2002-09-18 | 492.85 |
| 2002-09-19 | 496.48 |
| 2002-09-20 | 491.35 |
| 2002-09-23 | 487.11 |
| 2002-09-24 | 488.00 |
| 2002-09-25 | 471.64 |
| 2002-09-26 | 474.02 |
| 2002-09-27 | 469.56 |
| 2002-09-30 | 460.75 |
| 2002-10-01 | 460.22 |
| 2002-10-02 | 465.83 |
| 2002-10-03 | 460.51 |
| 2002-10-04 | 464.99 |
| 2002-10-07 | 454.47 |
| 2002-10-08 | 457.12 |
| 2002-10-09 | 455.82 |
| 2002-10-10 | 455.82 |
| 2002-10-11 | 442.89 |
| 2002-10-14 | 441.05 |
| 2002-10-15 | 462.06 |
| 2002-10-16 | 466.42 |
| 2002-10-17 | 474.68 |
| 2002-10-18 | 490.04 |
| 2002-10-21 | 487.12 |
| 2002-10-22 | 485.51 |
| 2002-10-23 | 507.51 |
| 2002-10-24 | 506.23 |
| 2002-10-25 | 505.41 |
| 2002-10-28 | 512.31 |
| 2002-10-29 | 504.87 |
| 2002-10-30 | 496.22 |
| 2002-10-31 | 499.73 |
| 2002-11-01 | 491.86 |
| 2002-11-04 | 508.34 |
| 2002-11-05 | 504.95 |
| 2002-11-06 | 512.01 |
| 2002-11-07 | 516.05 |
| 2002-11-08 | 528.81 |
| 2002-11-11 | 516.31 |
| 2002-11-12 | 516.58 |
| 2002-11-13 | 516.50 |
| 2002-11-14 | 518.40 |
| 2002-11-15 | 543.28 |
| 2002-11-18 | 538.90 |
| 2002-11-19 | 520.41 |
| 2002-11-20 | 519.35 |
| 2002-11-21 | 509.55 |
| 2002-11-22 | 521.93 |
| 2002-11-25 | 511.95 |
| 2002-11-26 | 510.36 |
| 2002-11-27 | 504.90 |
| 2002-11-28 | . |
| 2002-11-29 | 494.02 |
| 2002-12-02 | 482.90 |
| 2002-12-03 | 494.11 |
| 2002-12-04 | 487.78 |
| 2002-12-05 | 492.25 |
| 2002-12-06 | 491.98 |
| 2002-12-09 | 504.44 |
| 2002-12-10 | 508.14 |
| 2002-12-11 | 510.20 |
| 2002-12-12 | 519.20 |
| 2002-12-13 | 504.44 |
| 2002-12-16 | 507.02 |
| 2002-12-17 | 497.92 |
| 2002-12-18 | 500.45 |
| 2002-12-19 | 511.46 |
| 2002-12-20 | 525.83 |
| 2002-12-23 | 532.91 |
| 2002-12-24 | 526.33 |
| 2002-12-25 | . |
| 2002-12-26 | 523.62 |
| 2002-12-27 | 529.63 |
| 2002-12-30 | 528.40 |
| 2002-12-31 | 527.21 |
| 2003-01-01 | . |
| 2003-01-02 | 546.96 |
| 2003-01-03 | 549.83 |
| 2003-01-06 | 556.56 |
| 2003-01-07 | 553.21 |
| 2003-01-08 | 566.15 |
| 2003-01-09 | 559.56 |
| 2003-01-10 | 565.31 |
| 2003-01-13 | 576.67 |
| 2003-01-14 | 575.88 |
| 2003-01-15 | 574.77 |
| 2003-01-16 | 586.13 |
| 2003-01-17 | 580.59 |
| 2003-01-20 | . |
| 2003-01-21 | 588.37 |
| 2003-01-22 | 604.58 |
| 2003-01-23 | 625.55 |
| 2003-01-24 | 632.25 |
| 2003-01-27 | 616.39 |
| 2003-01-28 | 628.97 |
| 2003-01-29 | 629.13 |
| 2003-01-30 | 628.16 |
| 2003-01-31 | 628.16 |
| 2003-02-03 | 628.20 |
| 2003-02-04 | 628.11 |
| 2003-02-05 | 628.11 |
| 2003-02-06 | 603.87 |
| 2003-02-07 | 579.18 |
| 2003-02-10 | 554.68 |
| 2003-02-11 | 551.42 |
| 2003-02-12 | 556.80 |
| 2003-02-13 | 534.43 |
| 2003-02-14 | 534.24 |
| 2003-02-17 | . |
| 2003-02-18 | 543.75 |
| 2003-02-19 | 536.00 |
| 2003-02-20 | 526.27 |
| 2003-02-21 | 527.92 |
| 2003-02-24 | 535.20 |
| 2003-02-25 | 516.03 |
| 2003-02-26 | 515.32 |
| 2003-02-27 | 517.07 |
| 2003-02-28 | 517.03 |
| 2003-03-03 | 527.06 |
| 2003-03-04 | 526.77 |
| 2003-03-05 | 520.83 |
| 2003-03-06 | 521.80 |
| 2003-03-07 | 518.26 |
| 2003-03-10 | 516.44 |
| 2003-03-11 | 498.60 |
| 2003-03-12 | 501.82 |
| 2003-03-13 | 508.46 |
| 2003-03-14 | 522.42 |
| 2003-03-17 | 504.31 |
| 2003-03-18 | 520.49 |
| 2003-03-19 | 512.52 |
| 2003-03-20 | 520.51 |
| 2003-03-21 | 523.10 |
| 2003-03-24 | 521.01 |
| 2003-03-25 | 513.37 |
| 2003-03-26 | 512.17 |
| 2003-03-27 | 516.78 |
| 2003-03-28 | 514.93 |
| 2003-03-31 | 501.62 |
| 2003-04-01 | 504.41 |
| 2003-04-02 | 497.68 |
| 2003-04-03 | 499.98 |
| 2003-04-04 | 522.14 |
| 2003-04-07 | 527.29 |
| 2003-04-08 | 528.01 |
| 2003-04-09 | 527.73 |
| 2003-04-10 | 527.96 |
| 2003-04-11 | 531.29 |
| 2003-04-14 | 524.10 |
| 2003-04-15 | 528.04 |
| 2003-04-16 | 541.76 |
| 2003-04-17 | 536.45 |
| 2003-04-18 | . |
| 2003-04-21 | 547.57 |
| 2003-04-22 | 533.41 |
| 2003-04-23 | 530.58 |
| 2003-04-24 | 503.17 |
| 2003-04-25 | 492.02 |
| 2003-04-28 | 487.90 |
| 2003-04-29 | 490.68 |
| 2003-04-30 | 478.93 |
| 2003-05-01 | 479.07 |
| 2003-05-02 | 489.66 |
| 2003-05-05 | 489.62 |
| 2003-05-06 | 491.73 |
| 2003-05-07 | 497.03 |
| 2003-05-08 | 488.04 |
| 2003-05-09 | 491.21 |
| 2003-05-12 | 492.24 |
| 2003-05-13 | 501.08 |
| 2003-05-14 | 501.27 |
| 2003-05-15 | 500.70 |
| 2003-05-16 | 493.66 |
| 2003-05-19 | 491.62 |
| 2003-05-20 | 488.84 |
| 2003-05-21 | 484.53 |
| 2003-05-22 | 487.96 |
| 2003-05-23 | 497.28 |
| 2003-05-26 | . |
| 2003-05-27 | 504.13 |
| 2003-05-28 | 506.79 |
| 2003-05-29 | 518.94 |
| 2003-05-30 | 509.91 |
| 2003-06-02 | 523.52 |
| 2003-06-03 | 522.30 |
| 2003-06-04 | 522.15 |
| 2003-06-05 | 528.37 |
| 2003-06-06 | 525.77 |
| 2003-06-09 | 533.39 |
| 2003-06-10 | 529.67 |
| 2003-06-11 | 529.82 |
| 2003-06-12 | 536.00 |
| 2003-06-13 | 537.61 |
| 2003-06-16 | 538.88 |
| 2003-06-17 | 554.33 |
| 2003-06-18 | 549.80 |
| 2003-06-19 | 549.49 |
| 2003-06-20 | 556.69 |
| 2003-06-23 | 549.05 |
| 2003-06-24 | 541.95 |
| 2003-06-25 | 545.44 |
| 2003-06-26 | 541.82 |
| 2003-06-27 | 536.89 |
| 2003-06-30 | 535.29 |
| 2003-07-01 | 549.17 |
| 2003-07-02 | 556.29 |
| 2003-07-03 | 570.07 |
| 2003-07-04 | . |
| 2003-07-07 | 592.19 |
| 2003-07-08 | 585.74 |
| 2003-07-09 | 588.77 |
| 2003-07-10 | 583.48 |
| 2003-07-11 | 556.91 |
| 2003-07-14 | 568.89 |
| 2003-07-15 | 564.72 |
| 2003-07-16 | 564.77 |
| 2003-07-17 | 552.41 |
| 2003-07-18 | 551.74 |
| 2003-07-21 | 543.83 |
| 2003-07-22 | 546.45 |
| 2003-07-23 | 544.65 |
| 2003-07-24 | 555.50 |
| 2003-07-25 | 552.96 |
| 2003-07-28 | 554.62 |
| 2003-07-29 | 540.96 |
| 2003-07-30 | 539.48 |
| 2003-07-31 | 534.47 |
| 2003-08-01 | 533.49 |
| 2003-08-04 | 534.59 |
| 2003-08-05 | 525.66 |
| 2003-08-06 | 524.38 |
| 2003-08-07 | 525.77 |
| 2003-08-08 | 524.34 |
| 2003-08-11 | 522.26 |
| 2003-08-12 | 524.11 |
| 2003-08-13 | 540.04 |
| 2003-08-14 | 544.71 |
| 2003-08-15 | 544.45 |
| 2003-08-18 | 558.14 |
| 2003-08-19 | 554.62 |
| 2003-08-20 | 560.41 |
| 2003-08-21 | 561.73 |
| 2003-08-22 | 578.95 |
| 2003-08-25 | 587.20 |
| 2003-08-26 | 579.68 |
| 2003-08-27 | 589.06 |
| 2003-08-28 | 583.43 |
| 2003-08-29 | 589.10 |
| 2003-09-01 | . |
| 2003-09-02 | 610.36 |
| 2003-09-03 | 603.33 |
| 2003-09-04 | 602.85 |
| 2003-09-05 | 598.20 |
| 2003-09-08 | 603.32 |
| 2003-09-09 | 592.45 |
| 2003-09-10 | 578.03 |
| 2003-09-11 | 578.63 |
| 2003-09-12 | 582.36 |
| 2003-09-15 | 581.83 |
| 2003-09-16 | 595.00 |
| 2003-09-17 | 594.10 |
| 2003-09-18 | 593.73 |
| 2003-09-19 | 602.02 |
| 2003-09-22 | 612.89 |
| 2003-09-23 | 614.22 |
| 2003-09-24 | 626.21 |
| 2003-09-25 | 631.51 |
| 2003-09-26 | 623.26 |
| 2003-09-29 | 624.75 |
| 2003-09-30 | 613.87 |
| 2003-10-01 | 611.60 |
| 2003-10-02 | 628.48 |
| 2003-10-03 | 634.20 |
| 2003-10-06 | 658.32 |
| 2003-10-07 | 666.29 |
| 2003-10-08 | 665.50 |
| 2003-10-09 | 670.85 |
| 2003-10-10 | 672.05 |
| 2003-10-13 | 695.91 |
| 2003-10-14 | 688.69 |
| 2003-10-15 | 674.70 |
| 2003-10-16 | 692.98 |
| 2003-10-17 | 704.51 |
| 2003-10-20 | 717.19 |
| 2003-10-21 | 717.94 |
| 2003-10-22 | 709.30 |
| 2003-10-23 | 699.28 |
| 2003-10-24 | 688.48 |
| 2003-10-27 | 692.31 |
| 2003-10-28 | 717.89 |
| 2003-10-29 | 719.76 |
| 2003-10-30 | 716.02 |
| 2003-10-31 | 715.67 |
| 2003-11-03 | 715.66 |
| 2003-11-04 | 712.21 |
| 2003-11-05 | 708.00 |
| 2003-11-06 | 674.37 |
| 2003-11-07 | 673.58 |
| 2003-11-10 | 676.59 |
| 2003-11-11 | 674.01 |
| 2003-11-12 | 663.70 |
| 2003-11-13 | 674.13 |
| 2003-11-14 | 681.91 |
| 2003-11-17 | 673.19 |
| 2003-11-18 | 674.81 |
| 2003-11-19 | 667.94 |
| 2003-11-20 | 670.88 |
| 2003-11-21 | 669.00 |
| 2003-11-24 | 675.78 |
| 2003-11-25 | 686.48 |
| 2003-11-26 | 683.25 |
| 2003-11-27 | . |
| 2003-11-28 | 669.82 |
| 2003-12-01 | 688.38 |
| 2003-12-02 | 688.97 |
| 2003-12-03 | 679.99 |
| 2003-12-04 | 683.82 |
| 2003-12-05 | 681.67 |
| 2003-12-08 | 680.85 |
| 2003-12-09 | 691.39 |
| 2003-12-10 | 689.23 |
| 2003-12-11 | 700.21 |
| 2003-12-12 | 696.74 |
| 2003-12-15 | 706.66 |
| 2003-12-16 | 704.39 |
| 2003-12-17 | 690.31 |
| 2003-12-18 | 694.12 |
| 2003-12-19 | 691.05 |
| 2003-12-22 | 702.46 |
| 2003-12-23 | 700.82 |
| 2003-12-24 | 701.65 |
| 2003-12-25 | . |
| 2003-12-26 | 702.33 |
| 2003-12-29 | 688.42 |
| 2003-12-30 | 691.40 |
| 2003-12-31 | 698.77 |
| 2004-01-01 | . |
| 2004-01-02 | 725.55 |
| 2004-01-05 | 738.67 |
| 2004-01-06 | 748.58 |
| 2004-01-07 | 742.72 |
| 2004-01-08 | 747.12 |
| 2004-01-09 | 749.32 |
| 2004-01-12 | 746.05 |
| 2004-01-13 | 747.12 |
| 2004-01-14 | 761.54 |
| 2004-01-15 | 765.36 |
| 2004-01-16 | 773.06 |
| 2004-01-19 | . |
| 2004-01-20 | 772.49 |
| 2004-01-21 | 774.21 |
| 2004-01-22 | 775.13 |
| 2004-01-23 | 775.13 |
| 2004-01-26 | 772.60 |
| 2004-01-27 | 791.37 |
| 2004-01-28 | 787.38 |
| 2004-01-29 | 765.25 |
| 2004-01-30 | 775.39 |
| 2004-02-02 | 764.13 |
| 2004-02-03 | 761.84 |
| 2004-02-04 | 759.86 |
| 2004-02-05 | 766.44 |
| 2004-02-06 | 778.96 |
| 2004-02-09 | 803.29 |
| 2004-02-10 | 811.62 |
| 2004-02-11 | 814.34 |
| 2004-02-12 | 810.70 |
| 2004-02-13 | 857.09 |
| 2004-02-16 | . |
| 2004-02-17 | 868.89 |
| 2004-02-18 | 857.39 |
| 2004-02-19 | 867.65 |
| 2004-02-20 | 857.04 |
| 2004-02-23 | 858.39 |
| 2004-02-24 | 853.75 |
| 2004-02-25 | 857.48 |
| 2004-02-26 | 864.55 |
| 2004-02-27 | 875.21 |
| 2004-03-01 | 915.01 |
| 2004-03-02 | 919.36 |
| 2004-03-03 | 913.07 |
| 2004-03-04 | 921.47 |
| 2004-03-05 | 890.93 |
| 2004-03-08 | 876.19 |
| 2004-03-09 | 898.06 |
| 2004-03-10 | 876.48 |
| 2004-03-11 | 881.50 |
| 2004-03-12 | 868.20 |
| 2004-03-15 | 823.64 |
| 2004-03-16 | 825.64 |
| 2004-03-17 | 823.16 |
| 2004-03-18 | 857.08 |
| 2004-03-19 | 847.49 |
| 2004-03-22 | 790.87 |
| 2004-03-23 | 788.24 |
| 2004-03-24 | 792.17 |
| 2004-03-25 | 782.78 |
| 2004-03-26 | 771.37 |
| 2004-03-29 | 821.15 |
| 2004-03-30 | 828.09 |
| 2004-03-31 | 847.19 |
| 2004-04-01 | 839.19 |
| 2004-04-02 | 845.13 |
| 2004-04-05 | 855.05 |
| 2004-04-06 | 848.05 |
| 2004-04-07 | 849.86 |
| 2004-04-08 | 857.66 |
| 2004-04-09 | . |
| 2004-04-12 | 872.74 |
| 2004-04-13 | 879.04 |
| 2004-04-14 | 874.21 |
| 2004-04-15 | 851.76 |
| 2004-04-16 | 861.08 |
| 2004-04-19 | 867.69 |
| 2004-04-20 | 876.83 |
| 2004-04-21 | 887.75 |
| 2004-04-22 | 865.81 |
| 2004-04-23 | 864.06 |
| 2004-04-26 | 861.25 |
| 2004-04-27 | 862.06 |
| 2004-04-28 | 859.25 |
| 2004-04-29 | 819.67 |
| 2004-04-30 | 790.23 |
| 2004-05-03 | 781.04 |
| 2004-05-04 | 803.60 |
| 2004-05-05 | 760.74 |
| 2004-05-06 | 772.67 |
| 2004-05-07 | 788.39 |
| 2004-05-10 | 751.47 |
| 2004-05-11 | 761.43 |
| 2004-05-12 | 766.45 |
| 2004-05-13 | 761.36 |
| 2004-05-14 | 750.73 |
| 2004-05-17 | 709.06 |
| 2004-05-18 | 717.56 |
| 2004-05-19 | 765.07 |
| 2004-05-20 | 749.22 |
| 2004-05-21 | 771.26 |
| 2004-05-24 | 765.77 |
| 2004-05-25 | 763.82 |
| 2004-05-26 | 780.27 |
| 2004-05-27 | 786.88 |
| 2004-05-28 | 802.33 |
| 2004-05-31 | . |
| 2004-06-01 | 778.97 |
| 2004-06-02 | 764.45 |
| 2004-06-03 | 738.45 |
| 2004-06-04 | 747.58 |
| 2004-06-07 | 792.41 |
| 2004-06-08 | 797.45 |
| 2004-06-09 | 799.74 |
| 2004-06-10 | 789.80 |
| 2004-06-11 | . |
| 2004-06-14 | 745.28 |
| 2004-06-15 | 760.39 |
| 2004-06-16 | 744.64 |
| 2004-06-17 | 755.07 |
| 2004-06-18 | 745.10 |
| 2004-06-21 | 750.45 |
| 2004-06-22 | 750.34 |
| 2004-06-23 | 778.62 |
| 2004-06-24 | 781.63 |
| 2004-06-25 | 782.35 |
| 2004-06-28 | 761.72 |
| 2004-06-29 | 762.55 |
| 2004-06-30 | 768.79 |
| 2004-07-01 | 773.87 |
| 2004-07-02 | 764.81 |
| 2004-07-05 | . |
| 2004-07-06 | 766.30 |
| 2004-07-07 | 768.99 |
| 2004-07-08 | 768.94 |
| 2004-07-09 | 775.31 |
| 2004-07-12 | 773.10 |
| 2004-07-13 | 772.80 |
| 2004-07-14 | 761.60 |
| 2004-07-15 | 751.07 |
| 2004-07-16 | 745.58 |
| 2004-07-19 | 747.69 |
| 2004-07-20 | 722.27 |
| 2004-07-21 | 720.62 |
| 2004-07-22 | 711.28 |
| 2004-07-23 | 702.32 |
| 2004-07-26 | 697.27 |
| 2004-07-27 | 715.38 |
| 2004-07-28 | 714.51 |
| 2004-07-29 | 709.93 |
| 2004-07-30 | 719.42 |
| 2004-08-02 | 714.20 |
| 2004-08-03 | 708.48 |
| 2004-08-04 | 698.35 |
| 2004-08-05 | 705.74 |
| 2004-08-06 | 702.38 |
| 2004-08-09 | 702.32 |
| 2004-08-10 | 708.29 |
| 2004-08-11 | 700.25 |
| 2004-08-12 | 702.45 |
| 2004-08-13 | 709.55 |
| 2004-08-16 | 705.22 |
| 2004-08-17 | 705.09 |
| 2004-08-18 | 717.05 |
| 2004-08-19 | 742.29 |
| 2004-08-20 | 748.16 |
| 2004-08-23 | 746.91 |
| 2004-08-24 | 744.06 |
| 2004-08-25 | 743.89 |
| 2004-08-26 | 775.27 |
| 2004-08-27 | 773.25 |
| 2004-08-30 | 777.75 |
| 2004-08-31 | 766.28 |
| 2004-09-01 | 787.27 |
| 2004-09-02 | 786.22 |
| 2004-09-03 | 781.00 |
| 2004-09-06 | . |
| 2004-09-07 | 795.80 |
| 2004-09-08 | 802.88 |
| 2004-09-09 | 808.52 |
| 2004-09-10 | 802.44 |
| 2004-09-13 | 812.29 |
| 2004-09-14 | 807.67 |
| 2004-09-15 | 803.89 |
| 2004-09-16 | 804.06 |
| 2004-09-17 | 785.18 |
| 2004-09-20 | 790.83 |
| 2004-09-21 | 810.40 |
| 2004-09-22 | 815.73 |
| 2004-09-23 | 808.04 |
| 2004-09-24 | 799.12 |
| 2004-09-27 | 802.57 |
| 2004-09-28 | 797.86 |
| 2004-09-29 | 799.24 |
| 2004-09-30 | 803.58 |
| 2004-10-01 | 825.50 |
| 2004-10-04 | 853.45 |
| 2004-10-05 | 849.31 |
| 2004-10-06 | 841.72 |
| 2004-10-07 | 852.99 |
| 2004-10-08 | 865.91 |
| 2004-10-11 | 860.07 |
| 2004-10-12 | 834.36 |
| 2004-10-13 | 835.37 |
| 2004-10-14 | 815.10 |
| 2004-10-15 | 824.21 |
| 2004-10-18 | 818.15 |
| 2004-10-19 | 817.12 |
| 2004-10-20 | 827.58 |
| 2004-10-21 | 831.83 |
| 2004-10-22 | 834.80 |
| 2004-10-25 | 832.82 |
| 2004-10-26 | 821.95 |
| 2004-10-27 | 828.13 |
| 2004-10-28 | 829.98 |
| 2004-10-29 | 839.05 |
| 2004-11-01 | 837.66 |
| 2004-11-02 | 847.19 |
| 2004-11-03 | 854.15 |
| 2004-11-04 | 861.81 |
| 2004-11-05 | 884.52 |
| 2004-11-08 | 887.28 |
| 2004-11-09 | 885.21 |
| 2004-11-10 | 880.04 |
| 2004-11-11 | 869.19 |
| 2004-11-12 | 882.75 |
| 2004-11-15 | 879.33 |
| 2004-11-16 | 880.09 |
| 2004-11-17 | 899.00 |
| 2004-11-18 | 893.88 |
| 2004-11-19 | 895.07 |
| 2004-11-22 | 863.63 |
| 2004-11-23 | 866.76 |
| 2004-11-24 | 879.75 |
| 2004-11-25 | . |
| 2004-11-26 | 852.24 |
| 2004-11-29 | 852.41 |
| 2004-11-30 | 866.87 |
| 2004-12-01 | 858.12 |
| 2004-12-02 | 878.74 |
| 2004-12-03 | 874.33 |
| 2004-12-06 | 884.76 |
| 2004-12-07 | 882.91 |
| 2004-12-08 | 881.49 |
| 2004-12-09 | 883.08 |
| 2004-12-10 | 872.04 |
| 2004-12-13 | 859.92 |
| 2004-12-14 | 862.74 |
| 2004-12-15 | 866.88 |
| 2004-12-16 | 876.14 |
| 2004-12-17 | 874.39 |
| 2004-12-20 | 874.38 |
| 2004-12-21 | 875.67 |
| 2004-12-22 | 878.69 |
| 2004-12-23 | 880.29 |
| 2004-12-24 | . |
| 2004-12-27 | 879.82 |
| 2004-12-28 | 880.82 |
| 2004-12-29 | 896.00 |
| 2004-12-30 | 897.16 |
| 2004-12-31 | 916.38 |
| 2005-01-03 | 914.80 |
| 2005-01-04 | 905.44 |
| 2005-01-05 | 890.13 |
| 2005-01-06 | 889.98 |
| 2005-01-07 | 886.66 |
| 2005-01-10 | 881.57 |
| 2005-01-11 | 889.73 |
| 2005-01-12 | 877.32 |
| 2005-01-13 | 877.55 |
| 2005-01-14 | 884.21 |
| 2005-01-17 | . |
| 2005-01-18 | 882.39 |
| 2005-01-19 | 888.59 |
| 2005-01-20 | 875.01 |
| 2005-01-21 | 869.57 |
| 2005-01-24 | 858.30 |
| 2005-01-25 | 855.22 |
| 2005-01-26 | 856.43 |
| 2005-01-27 | 860.36 |
#2005-01-28| 865.94
#2005-01-31| 877.31
#2005-02-01| 874.40
#2005-02-02| 884.55
#2005-02-03| 891.67
#2005-02-04| 890.68
#2005-02-07| 892.94
#2005-02-08| 886.76
#2005-02-09| 883.84
#2005-02-10| 886.48
#2005-02-11| 890.26
#2005-02-14| 899.36
#2005-02-15| 900.74
#2005-02-16| 893.14
#2005-02-17| 885.31
#2005-02-18| 887.56
#2005-02-21| .
#2005-02-22| 902.01
#2005-02-23| 896.72
#2005-02-24| 899.42
#2005-02-25| 909.97
#2005-02-28| 913.05
#2005-03-01| 926.39
#2005-03-02| 924.79
#2005-03-03| 921.31
#2005-03-04| 916.28
#2005-03-07| 917.75
#2005-03-08| 907.12
#2005-03-09| 915.51
#2005-03-10| 909.98
#2005-03-11| 908.80
#2005-03-14| 902.96
#2005-03-15| 890.61
#2005-03-16| 889.35
#2005-03-17| 885.08
#2005-03-18| 880.78
#2005-03-21| 881.17
#2005-03-22| 869.81
#2005-03-23| 864.40
#2005-03-24| 856.45
#2005-03-25| .
#2005-03-28| 851.53
#2005-03-29| 837.77
#2005-03-30| 839.60
#2005-03-31| 851.19
#2005-04-01| 850.80
#2005-04-04| 839.93
#2005-04-05| 839.97
#2005-04-06| 843.28
#2005-04-07| 836.52
#2005-04-08| 839.11
#2005-04-11| 834.44
#2005-04-12| 834.54
#2005-04-13| 839.54
#2005-04-14| 827.55
#2005-04-15| 809.58
#2005-04-18| 782.85
#2005-04-19| 793.35
#2005-04-20| 795.48
#2005-04-21| 805.72
#2005-04-22| 810.12
#2005-04-25| 814.76
#2005-04-26| 810.93
#2005-04-27| 802.09
#2005-04-28| 811.89
#2005-04-29| 811.61
#2005-05-02| 812.00
#2005-05-03| 819.56
#2005-05-04| 820.31
#2005-05-05| 831.51
#2005-05-06| 827.46
#2005-05-09| 826.41
#2005-05-10| 828.68
#2005-05-11| 825.05
#2005-05-12| 824.39
#2005-05-13| 835.75
#2005-05-16| 827.14
#2005-05-17| 822.79
#2005-05-18| 823.72
#2005-05-19| 830.22
#2005-05-20| 823.23
#2005-05-23| 812.13
#2005-05-24| 816.82
#2005-05-25| 811.61
#2005-05-26| 822.18
#2005-05-27| 828.36
#2005-05-30| .
#2005-05-31| 830.98
#2005-06-01| 815.95
#2005-06-02| 824.52
#2005-06-03| 833.09
#2005-06-06| 839.98
#2005-06-07| 838.00
#2005-06-08| 840.98
#2005-06-09| 842.50
#2005-06-10| 847.56
#2005-06-13| 850.96
#2005-06-14| 845.35
#2005-06-15| 849.62
#2005-06-16| 847.57
#2005-06-17| 853.26
#2005-06-20| 848.48
#2005-06-21| 842.25
#2005-06-22| 855.11
#2005-06-23| 866.34
#2005-06-24| 864.20
#2005-06-27| 857.16
#2005-06-28| 861.82
#2005-06-29| 848.73
#2005-06-30| 846.89
#2005-07-01| 844.11
#2005-07-04| .
#2005-07-05| 824.61
#2005-07-06| 829.26
#2005-07-07| 827.77
#2005-07-08| 825.73
#2005-07-11| 836.01
#2005-07-12| 844.46
#2005-07-13| 844.11
#2005-07-14| 849.12
#2005-07-15| 857.48
#2005-07-18| 857.41
#2005-07-19| 859.86
#2005-07-20| 867.91
#2005-07-21| 857.32
#2005-07-22| 873.14
#2005-07-25| 883.56
#2005-07-26| 869.11
#2005-07-27| 866.99
#2005-07-28| 870.30
#2005-07-29| 865.81
#2005-08-01| 864.15
#2005-08-02| 871.74
#2005-08-03| 877.02
#2005-08-04| 875.72
#2005-08-05| 876.27
#2005-08-08| 857.34
#2005-08-09| 861.92
#2005-08-10| 856.35
#2005-08-11| 856.94
#2005-08-12| 863.47
#2005-08-15| 851.61
#2005-08-16| 850.33
#2005-08-17| 844.56
#2005-08-18| 841.59
#2005-08-19| 838.74
#2005-08-22| 842.87
#2005-08-23| 840.13
#2005-08-24| 828.72
#2005-08-25| 824.93
#2005-08-26| 829.03
#2005-08-29| 813.31
#2005-08-30| 809.72
#2005-08-31| 806.68
#2005-09-01| 806.73
#2005-09-02| 818.16
#2005-09-05| .
#2005-09-06| 817.49
#2005-09-07| 814.93
#2005-09-08| 809.56
#2005-09-09| 802.48
#2005-09-12| 801.44
#2005-09-13| 804.14
#2005-09-14| 804.90
#2005-09-15| 800.75
#2005-09-16| 792.74
#2005-09-19| 781.78
#2005-09-20| 784.23
#2005-09-21| 778.39
#2005-09-22| 760.80
#2005-09-23| 759.24
#2005-09-26| 757.19
#2005-09-27| 756.14
#2005-09-28| 757.89
#2005-09-29| 771.31
#2005-09-30| 788.84
#2005-10-03| 782.04
#2005-10-04| 776.68
#2005-10-05| 769.46
#2005-10-06| 757.92
#2005-10-07| 755.81
#2005-10-10| 755.81
#2005-10-11| 764.02
#2005-10-12| 757.42
#2005-10-13| 758.26
#2005-10-14| 769.36
#2005-10-17| 756.40
#2005-10-18| 749.54
#2005-10-19| 727.51
#2005-10-20| 728.51
#2005-10-21| 730.70
#2005-10-24| 718.93
#2005-10-25| 724.29
#2005-10-26| 733.39
#2005-10-27| 726.84
#2005-10-28| 717.14
#2005-10-31| 730.79
#2005-11-01| 732.72
#2005-11-02| 737.15
#2005-11-03| 732.12
#2005-11-04| 736.43
#2005-11-07| 728.23
#2005-11-08| 730.91
#2005-11-09| 749.77
#2005-11-10| 753.85
#2005-11-11| 771.92
#2005-11-14| 771.95
#2005-11-15| 760.26
#2005-11-16| 755.72
#2005-11-17| 746.73
#2005-11-18| 758.63
#2005-11-21| 751.41
#2005-11-22| 748.64
#2005-11-23| 755.47
#2005-11-24| .
#2005-11-25| 743.62
#2005-11-28| 754.92
#2005-11-29| 752.26
#2005-11-30| 756.09
#2005-12-01| 752.93
#2005-12-02| 764.71
#2005-12-05| 774.10
#2005-12-06| 784.10
#2005-12-07| 773.37
#2005-12-08| 747.79
#2005-12-09| 751.37
#2005-12-12| 755.67
#2005-12-13| 755.92
#2005-12-14| 755.59
#2005-12-15| 758.09
#2005-12-16| 770.37
#2005-12-19| 772.94
#2005-12-20| 768.85
#2005-12-21| 772.30
#2005-12-22| 763.67
#2005-12-23| 771.24
#2005-12-26| .
#2005-12-27| 769.63
#2005-12-28| 771.46
#2005-12-29| 780.69
#2005-12-30| 777.27
#2006-01-02| .
#2006-01-03| 776.02
#2006-01-04| 787.84
#2006-01-05| 811.30
#2006-01-06| 805.77
#2006-01-09| 812.51
#2006-01-10| 814.06
#2006-01-11| 825.26
#2006-01-12| 835.08
#2006-01-13| 821.89
#2006-01-16| .
#2006-01-17| 810.51
#2006-01-18| 788.27
#2006-01-19| 788.21
#2006-01-20| 786.97
#2006-01-23| 782.08
#2006-01-24| 784.39
#2006-01-25| 796.62
#2006-01-26| 796.50
#2006-01-27| 796.32
#2006-01-30| 796.32
#2006-01-31| 796.32
#2006-02-01| 796.32
#2006-02-02| 796.32
#2006-02-03| 817.88
#2006-02-06| 839.03
#2006-02-07| 832.37
#2006-02-08| 818.63
#2006-02-09| 813.80
#2006-02-10| 824.70
#2006-02-13| 826.98
#2006-02-14| 828.00
#2006-02-15| 823.17
#2006-02-16| 824.89
#2006-02-17| 827.59
#2006-02-20| .
#2006-02-21| 826.89
#2006-02-22| 814.48
#2006-02-23| 815.40
#2006-02-24| 822.70
#2006-02-27| 826.02
#2006-02-28| 826.02
#2006-03-01| 829.73
#2006-03-02| 826.63
#2006-03-03| 813.00
#2006-03-06| 808.72
#2006-03-07| 789.20
#2006-03-08| 784.00
#2006-03-09| 788.22
#2006-03-10| 776.57
#2006-03-13| 778.26
#2006-03-14| 763.50
#2006-03-15| 769.92
#2006-03-16| 765.68
#2006-03-17| 767.96
#2006-03-20| 767.52
#2006-03-21| 763.47
#2006-03-22| 754.06
#2006-03-23| 753.38
#2006-03-24| 761.03
#2006-03-27| 764.07
#2006-03-28| 760.45
#2006-03-29| 759.17
#2006-03-30| 771.76
#2006-03-31| 776.57
#2006-04-03| 770.12
#2006-04-04| 778.63
#2006-04-05| 778.09
#2006-04-06| 792.07
#2006-04-07| 793.08
#2006-04-10| 792.64
#2006-04-11| 787.52
#2006-04-12| 786.81
#2006-04-13| 802.42
#2006-04-14| .
#2006-04-17| 827.38
#2006-04-18| 823.50
#2006-04-19| 824.52
#2006-04-20| 831.72
#2006-04-21| 826.30
#2006-04-24| 840.67
#2006-04-25| 853.40
#2006-04-26| 871.96
#2006-04-27| 896.08
#2006-04-28| 896.39
#2006-05-01| 896.38
#2006-05-02| 907.18
#2006-05-03| 912.84
#2006-05-04| 944.93
#2006-05-05| 951.48
#2006-05-08| 983.90
#2006-05-09| 961.96
#2006-05-10| 946.62
#2006-05-11| 943.37
#2006-05-12| 945.61
#2006-05-15| 911.42
#2006-05-16| 891.73
#2006-05-17| 908.01
#2006-05-18| 886.10
#2006-05-19| 893.84
#2006-05-22| 865.51
#2006-05-23| 864.98
#2006-05-24| 874.27
#2006-05-25| 879.91
#2006-05-26| 886.12
#2006-05-29| .
#2006-05-30| 858.15
#2006-05-31| 860.83
#2006-06-01| 869.18
#2006-06-02| 889.10
#2006-06-05| 861.42
#2006-06-06| 867.62
#2006-06-07| 852.99
#2006-06-08| 813.59
#2006-06-09| 824.67
#2006-06-12| 826.29
#2006-06-13| 807.75
#2006-06-14| 834.46
#2006-06-15| 835.09
#2006-06-16| 868.62
#2006-06-19| 872.12
#2006-06-20| 842.90
#2006-06-21| 837.48
#2006-06-22| 848.98
#2006-06-23| 841.18
#2006-06-26| 843.35
#2006-06-27| 850.92
#2006-06-28| 845.73
#2006-06-29| 859.23
#2006-06-30| 874.82
#2006-07-03| 877.27
#2006-07-04| .
#2006-07-05| 867.57
#2006-07-06| 863.49
#2006-07-07| 861.80
#2006-07-10| 865.48
#2006-07-11| 862.47
#2006-07-12| 866.64
#2006-07-13| 861.31
#2006-07-14| 842.69
#2006-07-17| 825.23
#2006-07-18| 826.57
#2006-07-19| 819.87
#2006-07-20| 837.55
#2006-07-21| 836.11
#2006-07-24| 833.19
#2006-07-25| 843.45
#2006-07-26| 841.28
#2006-07-27| 845.96
#2006-07-28| 847.34
#2006-07-31| 845.39
#2006-08-01| 840.86
#2006-08-02| 844.69
#2006-08-03| 839.43
#2006-08-04| 837.43
#2006-08-07| 832.18
#2006-08-08| 844.25
#2006-08-09| 843.54
#2006-08-10| 842.85
#2006-08-11| 842.10
#2006-08-14| 843.48
#2006-08-15| 835.21
#2006-08-16| 845.56
#2006-08-17| 843.75
#2006-08-18| 842.85
#2006-08-21| 819.65
#2006-08-22| 823.80
#2006-08-23| 811.86
#2006-08-24| 811.63
#2006-08-25| 811.43
#2006-08-28| 799.64
#2006-08-29| 793.93
#2006-08-30| 801.50
#2006-08-31| 803.29
#2006-09-01| 808.87
#2006-09-04| .
#2006-09-05| 825.05
#2006-09-06| 814.68
#2006-09-07| 810.00
#2006-09-08| 812.05
#2006-09-11| 809.98
#2006-09-12| 806.49
#2006-09-13| 808.21
#2006-09-14| 806.36
#2006-09-15| 823.58
#2006-09-18| 851.47
#2006-09-19| 848.92
#2006-09-20| 844.47
#2006-09-21| 844.54
#2006-09-22| 845.84
#2006-09-25| 854.76
#2006-09-26| 857.83
#2006-09-27| 867.84
#2006-09-28| 861.83
#2006-09-29| 862.83
#2006-10-02| 889.07
#2006-10-03| 880.22
#2006-10-04| 865.28
#2006-10-05| 876.51
#2006-10-06| 876.54
#2006-10-09| 876.51
#2006-10-10| 876.80
#2006-10-11| 877.65
#2006-10-12| 874.65
#2006-10-13| 883.43
#2006-10-16| 892.47
#2006-10-17| 878.52
#2006-10-18| 869.22
#2006-10-19| 862.79
#2006-10-20| 861.89
#2006-10-23| 862.39
#2006-10-24| 871.33
#2006-10-25| 863.76
#2006-10-26| 868.92
#2006-10-27| 863.75
#2006-10-30| 855.40
#2006-10-31| 858.55
#2006-11-01| 854.95
#2006-11-02| 864.18
#2006-11-03| 877.56
#2006-11-06| 871.81
#2006-11-07| 884.79
#2006-11-08| 884.79
#2006-11-09| 896.45
#2006-11-10| 900.62
#2006-11-13| 894.65
#2006-11-14| 901.65
#2006-11-15| 899.92
#2006-11-16| 900.75
#2006-11-17| 900.41
#2006-11-20| 894.27
#2006-11-21| 901.10
#2006-11-22| 913.44
#2006-11-23| .
#2006-11-24| 922.10
#2006-11-27| 927.79
#2006-11-28| 927.63
#2006-11-29| 945.59
#2006-11-30| 963.19
#2006-12-01| 970.00
#2006-12-04| 976.06
#2006-12-05| 970.64
#2006-12-06| 973.91
#2006-12-07| 985.68
#2006-12-08| 974.82
#2006-12-11| 962.55
#2006-12-12| 937.53
#2006-12-13| 941.40
#2006-12-14| 942.26
#2006-12-15| 956.30
#2006-12-18| 965.27
#2006-12-19| 953.87
#2006-12-20| 963.11
#2006-12-21| 957.05
#2006-12-22| 957.19
#2006-12-25| .
#2006-12-26| 965.54
#2006-12-27| 960.93
#2006-12-28| 957.94
#2006-12-29| 974.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1002.65
#2007-01-04| 997.85
#2007-01-05| 980.72
#2007-01-08| 966.88
#2007-01-09| 972.01
#2007-01-10| 946.63
#2007-01-11| 934.07
#2007-01-12| 949.29
#2007-01-15| .
#2007-01-16| 945.93
#2007-01-17| 943.97
#2007-01-18| 955.18
#2007-01-19| 950.61
#2007-01-22| 954.88
#2007-01-23| 953.78
#2007-01-24| 971.13
#2007-01-25| 962.29
#2007-01-26| 948.36
#2007-01-29| 938.58
#2007-01-30| 941.87
#2007-01-31| 942.23
#2007-02-01| 947.41
#2007-02-02| 955.65
#2007-02-05| 953.96
#2007-02-06| 960.80
#2007-02-07| 952.97
#2007-02-08| 952.84
#2007-02-09| 956.76
#2007-02-12| 947.85
#2007-02-13| 944.23
#2007-02-14| 950.07
#2007-02-15| 952.37
#2007-02-16| 949.93
#2007-02-19| .
#2007-02-20| 949.93
#2007-02-21| 949.93
#2007-02-22| 950.07
#2007-02-23| 950.07
#2007-02-26| 948.89
#2007-02-27| 940.77
#2007-02-28| 940.80
#2007-03-01| 912.79
#2007-03-02| 910.19
#2007-03-05| 874.56
#2007-03-06| 884.63
#2007-03-07| 876.35
#2007-03-08| 886.66
#2007-03-09| 888.12
#2007-03-12| 885.97
#2007-03-13| 884.27
#2007-03-14| 863.54
#2007-03-15| 874.98
#2007-03-16| 882.21
#2007-03-19| 886.74
#2007-03-20| 889.68
#2007-03-21| 891.33
#2007-03-22| 901.05
#2007-03-23| 902.65
#2007-03-26| 895.73
#2007-03-27| 893.66
#2007-03-28| 887.34
#2007-03-29| 890.69
#2007-03-30| 896.33
#2007-04-02| 888.09
#2007-04-03| 897.54
#2007-04-04| 911.91
#2007-04-05| 912.09
#2007-04-06| .
#2007-04-09| 916.21
#2007-04-10| 913.44
#2007-04-11| 912.67
#2007-04-12| 904.69
#2007-04-13| 897.06
#2007-04-16| 897.29
#2007-04-17| 895.97
#2007-04-18| 900.46
#2007-04-19| 883.78
#2007-04-20| 887.25
#2007-04-23| 891.29
#2007-04-24| 888.38
#2007-04-25| 880.94
#2007-04-26| 884.16
#2007-04-27| 878.41
#2007-04-30| 870.96
#2007-05-01| 870.95
#2007-05-02| 869.63
#2007-05-03| 876.09
#2007-05-04| 896.31
#2007-05-07| 899.01
#2007-05-08| 893.28
#2007-05-09| 888.88
#2007-05-10| 888.16
#2007-05-11| 880.89
#2007-05-14| 881.68
#2007-05-15| 875.89
#2007-05-16| 876.32
#2007-05-17| 876.71
#2007-05-18| 871.89
#2007-05-21| 877.73
#2007-05-22| 876.57
#2007-05-23| 888.37
#2007-05-24| 888.97
#2007-05-25| 879.91
#2007-05-28| .
#2007-05-29| 887.04
#2007-05-30| 881.82
#2007-05-31| 868.59
#2007-06-01| 881.46
#2007-06-04| 877.72
#2007-06-05| 877.78
#2007-06-06| 880.31
#2007-06-07| 880.14
#2007-06-08| 879.86
#2007-06-11| 879.44
#2007-06-12| 882.30
#2007-06-13| 885.14
#2007-06-14| 898.60
#2007-06-15| 920.29
#2007-06-18| 919.49
#2007-06-19| 920.32
#2007-06-20| 960.52
#2007-06-21| 960.98
#2007-06-22| 956.41
#2007-06-25| 965.64
#2007-06-26| 965.68
#2007-06-27| 954.48
#2007-06-28| 966.42
#2007-06-29| 958.64
#2007-07-02| 969.39
#2007-07-03| 978.06
#2007-07-04| .
#2007-07-05| 993.25
#2007-07-06| 995.55
#2007-07-09|1028.43
#2007-07-10|1033.89
#2007-07-11|1026.45
#2007-07-12|1055.23
#2007-07-13|1066.30
#2007-07-16|1070.55
#2007-07-17|1085.70
#2007-07-18|1098.35
#2007-07-19|1086.42
#2007-07-20|1092.87
#2007-07-23|1089.92
#2007-07-24|1105.19
#2007-07-25|1093.96
#2007-07-26|1077.01
#2007-07-27|1018.85
#2007-07-30|1005.25
#2007-07-31|1034.31
#2007-08-01| 976.49
#2007-08-02| 976.77
#2007-08-03| 987.46
#2007-08-06| 972.30
#2007-08-07| 958.81
#2007-08-08| 986.94
#2007-08-09| 989.14
#2007-08-10| 946.89
#2007-08-13| 949.24
#2007-08-14| 953.75
#2007-08-15| 916.66
#2007-08-16| 877.09
#2007-08-17| 867.84
#2007-08-20| 919.28
#2007-08-21| 909.89
#2007-08-22| 919.20
#2007-08-23| 942.83
#2007-08-24| 925.21
#2007-08-27| 924.10
#2007-08-28| 916.33
#2007-08-29| 898.28
#2007-08-30| 909.92
#2007-08-31| 943.56
#2007-09-03| .
#2007-09-04| 925.01
#2007-09-05| 917.30
#2007-09-06| 926.23
#2007-09-07| 926.04
#2007-09-10| 914.44
#2007-09-11| 918.78
#2007-09-12| 926.27
#2007-09-13| 921.98
#2007-09-14| 941.28
#2007-09-17| 929.34
#2007-09-18| 929.35
#2007-09-19| 940.22
#2007-09-20| 936.68
#2007-09-21| 928.69
#2007-09-24| 929.56
#2007-09-25| 928.72
#2007-09-26| 940.52
#2007-09-27| 961.74
#2007-09-28| 967.13
#2007-10-01| 984.63
#2007-10-02|1014.27
#2007-10-03|1037.06
#2007-10-04|1022.30
#2007-10-05|1022.71
#2007-10-08|1039.42
#2007-10-09|1027.65
#2007-10-10|1027.47
#2007-10-11|1034.40
#2007-10-12|1000.54
#2007-10-15|1009.33
#2007-10-16|1006.08
#2007-10-17| 999.05
#2007-10-18|1000.18
#2007-10-19| 995.42
#2007-10-22| 964.91
#2007-10-23| 979.42
#2007-10-24| 971.63
#2007-10-25| 991.48
#2007-10-26| 999.27
#2007-10-29|1029.23
#2007-10-30|1022.46
#2007-10-31|1025.25
#2007-11-01|1017.87
#2007-11-02| 985.57
#2007-11-05| 984.16
#2007-11-06| 976.60
#2007-11-07| 990.33
#2007-11-08| 952.97
#2007-11-09| 958.08
#2007-11-12| 938.30
#2007-11-13| 941.74
#2007-11-14| 959.95
#2007-11-15| 956.24
#2007-11-16| 948.17
#2007-11-19| 945.11
#2007-11-20| 934.70
#2007-11-21| 908.68
#2007-11-22| .
#2007-11-23| 894.63
#2007-11-26| 910.95
#2007-11-27| 894.94
#2007-11-28| 889.88
#2007-11-29| 912.76
#2007-11-30| 928.64
#2007-12-03| 925.43
#2007-12-04| 923.03
#2007-12-05| 918.72
#2007-12-06| 924.53
#2007-12-07| 933.97
#2007-12-10| 922.81
#2007-12-11| 931.16
#2007-12-12| 916.38
#2007-12-13| 895.79
#2007-12-14| 888.20
#2007-12-17| 858.69
#2007-12-18| 842.36
#2007-12-19| 860.48
#2007-12-20| 841.24
#2007-12-21| 843.37
#2007-12-24| 859.82
#2007-12-25| .
#2007-12-26| 862.43
#2007-12-27| 875.90
#2007-12-28| 889.09
#2007-12-31| 893.31
#2008-01-01| .
#2008-01-02| 875.03
#2008-01-03| 866.35
#2008-01-04| 899.59
#2008-01-07| 876.30
#2008-01-08| 905.01
#2008-01-09| 909.91
#2008-01-10| 899.77
#2008-01-11| 895.12
#2008-01-14| 949.00
#2008-01-15|1014.51
#2008-01-16|1017.19
#2008-01-17|1014.13
#2008-01-18|1031.65
#2008-01-21| .
#2008-01-22| 957.31
#2008-01-23| 922.27
#2008-01-24| 957.20
#2008-01-25| 967.99
#2008-01-28| 934.52
#2008-01-29| 965.12
#2008-01-30| 957.89
#2008-01-31| 959.11
#2008-02-01| 984.21
#2008-02-04| 986.33
#2008-02-05| 988.52
#2008-02-06| 987.36
#2008-02-07| 987.36
#2008-02-08| 987.36
#2008-02-11| 987.36
#2008-02-12| 979.58
#2008-02-13| 991.73
#2008-02-14|1025.24
#2008-02-15|1017.59
#2008-02-18| .
#2008-02-19|1025.49
#2008-02-20|1004.46
#2008-02-21|1033.50
#2008-02-22|1053.74
#2008-02-25|1077.37
#2008-02-26|1085.41
#2008-02-27|1107.07
#2008-02-28|1105.64
#2008-02-29|1094.50
#2008-03-03|1069.94
#2008-03-04|1093.73
#2008-03-05|1093.17
#2008-03-06|1111.74
#2008-03-07|1086.14
#2008-03-10|1052.17
#2008-03-11|1075.27
#2008-03-12|1080.28
#2008-03-13|1059.11
#2008-03-14|1052.14
#2008-03-17|1044.13
#2008-03-18|1046.37
#2008-03-19|1067.91
#2008-03-20|1124.39
#2008-03-21| .
#2008-03-24|1239.73
#2008-03-25|1213.49
#2008-03-26|1235.05
#2008-03-27|1201.07
#2008-03-28|1198.21
#2008-03-31|1176.25
#2008-04-01|1148.86
#2008-04-02|1175.85
#2008-04-03|1161.35
#2008-04-04|1161.35
#2008-04-07|1188.77
#2008-04-08|1168.04
#2008-04-09|1179.18
#2008-04-10|1208.93
#2008-04-11|1240.34
#2008-04-14|1249.19
#2008-04-15|1259.94
#2008-04-16|1299.19
#2008-04-17|1292.32
#2008-04-18|1290.54
#2008-04-21|1268.55
#2008-04-22|1265.33
#2008-04-23|1262.37
#2008-04-24|1269.09
#2008-04-25|1251.15
#2008-04-28|1280.03
#2008-04-29|1246.81
#2008-04-30|1255.98
#2008-05-01|1255.98
#2008-05-02|1268.73
#2008-05-05|1220.18
#2008-05-06|1208.77
#2008-05-07|1219.02
#2008-05-08|1202.58
#2008-05-09|1189.68
#2008-05-12|1178.97
#2008-05-13|1210.04
#2008-05-14|1202.50
#2008-05-15|1237.57
#2008-05-16|1252.02
#2008-05-19|1268.23
#2008-05-20|1216.72
#2008-05-21|1209.68
#2008-05-22|1221.47
#2008-05-23|1193.49
#2008-05-26| .
#2008-05-27|1186.32
#2008-05-28|1175.22
#2008-05-29|1186.09
#2008-05-30|1185.73
#2008-06-02|1211.47
#2008-06-03|1185.01
#2008-06-04|1183.28
#2008-06-05|1191.21
#2008-06-06|1188.19
#2008-06-09|1164.37
#2008-06-10|1124.38
#2008-06-11|1121.83
#2008-06-12|1077.22
#2008-06-13|1092.91
#2008-06-16|1109.17
#2008-06-17|1122.52
#2008-06-18|1121.07
#2008-06-19|1097.08
#2008-06-20|1074.56
#2008-06-23|1084.79
#2008-06-24|1068.38
#2008-06-25|1100.31
#2008-06-26|1090.46
#2008-06-27|1048.29
#2008-06-30|1042.39
#2008-07-01|1012.60
#2008-07-02| 981.72
#2008-07-03| 986.44
#2008-07-04| .
#2008-07-07| 985.69
#2008-07-08| 936.94
#2008-07-09| 932.15
#2008-07-10| 940.95
#2008-07-11| 965.79
#2008-07-14| 939.66
#2008-07-15| 885.87
#2008-07-16| 869.55
#2008-07-17| 917.66
#2008-07-18| 890.16
#2008-07-21| 941.63
#2008-07-22| 945.21
#2008-07-23| 994.47
#2008-07-24| 996.99
#2008-07-25| 966.61
#2008-07-28| 966.61
#2008-07-29| 926.13
#2008-07-30| 924.39
#2008-07-31| 921.21
#2008-08-01| 913.93
#2008-08-04| 915.41
#2008-08-05| 888.06
#2008-08-06| 919.37
#2008-08-07| 899.27
#2008-08-08| 924.46
#2008-08-11| 937.86
#2008-08-12| 928.03
#2008-08-13| 923.38
#2008-08-14| 926.14
#2008-08-15| 908.34
#2008-08-18| 864.23
#2008-08-19| 863.67
#2008-08-20| 871.82
#2008-08-21| 852.47
#2008-08-22| 854.54
#2008-08-25| 873.18
#2008-08-26| 860.08
#2008-08-27| 876.11
#2008-08-28| 872.23
#2008-08-29| 880.50
#2008-09-01| .
#2008-09-02| 840.17
#2008-09-03| 817.78
#2008-09-04| 785.95
#2008-09-05| 767.06
#2008-09-08| 821.66
#2008-09-09| 811.51
#2008-09-10| 834.81
#2008-09-11| 801.31
#2008-09-12| 817.37
#2008-09-15| 768.72
#2008-09-16| 716.10
#2008-09-17| 708.07
#2008-09-18| 659.33
#2008-09-19| 699.05
#2008-09-22| 724.86
#2008-09-23| 734.93
#2008-09-24| 721.98
#2008-09-25| 716.75
#2008-09-26| 706.16
#2008-09-29| 706.16
#2008-09-30| 672.29
#2008-10-01| 667.21
#2008-10-02| 667.75
#2008-10-03| 660.87
#2008-10-06| 616.33
#2008-10-07| 608.00
#2008-10-08| 566.57
#2008-10-09| 555.16
#2008-10-10| 555.17
#2008-10-13| 538.29
#2008-10-14| 571.42
#2008-10-15| 565.72
#2008-10-16| 544.59
#2008-10-17| 528.80
#2008-10-20| 519.99
#2008-10-21| 517.88
#2008-10-22| 504.15
#2008-10-23| 483.06
#2008-10-24| 465.25
#2008-10-27| 437.37
#2008-10-28| 436.27
#2008-10-29| 441.27
#2008-10-30| 478.86
#2008-10-31| 506.34
#2008-11-03| 537.72
#2008-11-04| 540.08
#2008-11-05| 555.36
#2008-11-06| 520.17
#2008-11-07| 536.83
#2008-11-10| 537.48
#2008-11-11| 508.73
#2008-11-12| 501.35
#2008-11-13| 471.09
#2008-11-14| 470.74
#2008-11-17| 475.59
#2008-11-18| 472.82
#2008-11-19| 476.88
#2008-11-20| 447.68
#2008-11-21| 451.60
#2008-11-24| 451.34
#2008-11-25| 473.32
#2008-11-26| 479.03
#2008-11-27| .
#2008-11-28| 508.84
#2008-12-01| 529.55
#2008-12-02| 504.56
#2008-12-03| 503.08
#2008-12-04| 485.09
#2008-12-05| 485.48
#2008-12-08| 519.15
#2008-12-09| 535.69
#2008-12-10| 566.00
#2008-12-11| 560.76
#2008-12-12| 529.63
#2008-12-15| 551.20
#2008-12-16| 561.72
#2008-12-17| 569.20
#2008-12-18| 576.84
#2008-12-19| 572.41
#2008-12-22| 542.94
#2008-12-23| 529.76
#2008-12-24| 539.20
#2008-12-25| .
#2008-12-26| 535.86
#2008-12-29| 536.91
#2008-12-30| 572.23
#2008-12-31| 571.69
#2009-01-01| .
#2009-01-02| 571.69
#2009-01-05| 579.32
#2009-01-06| 569.87
#2009-01-07| 575.14
#2009-01-08| 536.38
#2009-01-09| 526.28
#2009-01-12| 507.30
#2009-01-13| 518.51
#2009-01-14| 523.70
#2009-01-15| 490.55
#2009-01-16| 489.58
#2009-01-19| .
#2009-01-20| 473.56
#2009-01-21| 474.66
#2009-01-22| 475.45
#2009-01-23| 474.65
#2009-01-26| 474.65
#2009-01-27| 474.65
#2009-01-28| 474.65
#2009-01-29| 474.65
#2009-01-30| 474.65
#2009-02-02| 458.58
#2009-02-03| 474.32
#2009-02-04| 473.86
#2009-02-05| 470.14
#2009-02-06| 478.00
#2009-02-09| 472.88
#2009-02-10| 474.82
#2009-02-11| 476.04
#2009-02-12| 465.93
#2009-02-13| 479.11
#2009-02-16| .
#2009-02-17| 456.46
#2009-02-18| 454.42
#2009-02-19| 452.01
#2009-02-20| 439.79
#2009-02-23| 434.23
#2009-02-24| 431.21
#2009-02-25| 450.58
#2009-02-26| 446.51
#2009-02-27| 446.37
#2009-03-02| 415.93
#2009-03-03| 415.60
#2009-03-04| 418.57
#2009-03-05| 433.45
#2009-03-06| 429.09
#2009-03-09| 423.99
#2009-03-10| 434.65
#2009-03-11| 453.80
#2009-03-12| 446.07
#2009-03-13| 463.96
#2009-03-16| 475.95
#2009-03-17| 491.03
#2009-03-18| 491.49
#2009-03-19| 505.02
#2009-03-20| 491.62
#2009-03-23| 508.35
#2009-03-24| 524.86
#2009-03-25| 527.98
#2009-03-26| 541.62
#2009-03-27| 554.52
#2009-03-30| 516.64
#2009-03-31| 523.21
#2009-04-01| 543.17
#2009-04-02| 583.87
#2009-04-03| 607.83
#2009-04-06| 623.97
#2009-04-07| 612.48
#2009-04-08| 573.77
#2009-04-09| 606.81
#2009-04-10| .
#2009-04-13| 628.52
#2009-04-14| 633.03
#2009-04-15| 628.89
#2009-04-16| 661.93
#2009-04-17| 623.33
#2009-04-20| 626.13
#2009-04-21| 633.55
#2009-04-22| 628.74
#2009-04-23| 616.81
#2009-04-24| 626.02
#2009-04-27| 592.51
#2009-04-28| 581.24
#2009-04-29| 591.47
#2009-04-30| 642.71
#2009-05-01| 642.71
#2009-05-04| 688.09
#2009-05-05| 718.83
#2009-05-06| 750.89
#2009-05-07| 768.57
#2009-05-08| 757.34
#2009-05-11| 788.46
#2009-05-12| 746.23
#2009-05-13| 753.08
#2009-05-14| 724.21
#2009-05-15| 755.93
#2009-05-18| 773.25
#2009-05-19| 802.18
#2009-05-20| 816.54
#2009-05-21| 819.93
#2009-05-22| 821.94
#2009-05-25| .
#2009-05-26| 808.84
#2009-05-27| 855.09
#2009-05-28| 855.09
#2009-05-29| 855.09
#2009-06-01| 869.88
#2009-06-02| 858.60
#2009-06-03| 843.13
#2009-06-04| 825.28
#2009-06-05| 820.50
#2009-06-08| 782.37
#2009-06-09| 746.85
#2009-06-10| 754.70
#2009-06-11| 769.19
#2009-06-12| 748.21
#2009-06-15| 723.90
#2009-06-16| 723.89
#2009-06-17| 740.02
#2009-06-18| 728.81
#2009-06-19| 742.63
#2009-06-22| 745.70
#2009-06-23| 726.35
#2009-06-24| 773.81
#2009-06-25| 781.81
#2009-06-26| 784.24
#2009-06-29| 784.67
#2009-06-30| 777.50
#2009-07-01| 802.18
#2009-07-02| 812.84
#2009-07-03| .
#2009-07-06| 810.43
#2009-07-07| 819.59
#2009-07-08| 808.59
#2009-07-09| 823.95
#2009-07-10| 817.09
#2009-07-13| 760.98
#2009-07-14| 769.30
#2009-07-15| 789.18
#2009-07-16| 796.49
#2009-07-17| 810.43
#2009-07-20| 834.39
#2009-07-21| 834.19
#2009-07-22| 834.66
#2009-07-23| 831.21
#2009-07-24| 826.82
#2009-07-27| 832.73
#2009-07-28| 842.98
#2009-07-29| 828.74
#2009-07-30| 820.28
#2009-07-31| 822.52
#2009-08-03| 828.76
#2009-08-04| 827.16
#2009-08-05| 796.41
#2009-08-06| 802.25
#2009-08-07| 802.25
#2009-08-10| 797.28
#2009-08-11| 790.20
#2009-08-12| 776.41
#2009-08-13| 801.59
#2009-08-14| 797.70
#2009-08-17| 777.14
#2009-08-18| 763.48
#2009-08-19| 761.03
#2009-08-20| 745.88
#2009-08-21| 734.84
#2009-08-24| 765.67
#2009-08-25| 749.07
#2009-08-26| 737.28
#2009-08-27| 729.12
#2009-08-28| 746.86
#2009-08-31| 740.42
#2009-09-01| 765.87
#2009-09-02| 776.91
#2009-09-03| 782.57
#2009-09-04| 790.56
#2009-09-07| .
#2009-09-08| 824.53
#2009-09-09| 819.97
#2009-09-10| 848.31
#2009-09-11| 855.80
#2009-09-14| 836.71
#2009-09-15| 846.33
#2009-09-16| 862.18
#2009-09-17| 876.78
#2009-09-18| 882.22
#2009-09-21| 874.51
#2009-09-22| 878.00
#2009-09-23| 859.24
#2009-09-24| 849.89
#2009-09-25| 865.92
#2009-09-28| 857.14
#2009-09-29| 876.67
#2009-09-30| 888.62
#2009-10-01| 910.66
#2009-10-02| 893.19
#2009-10-05| 897.33
#2009-10-06| 911.90
#2009-10-07| 935.18
#2009-10-08| 922.40
#2009-10-09| 937.81
#2009-10-12| 936.32
#2009-10-13| 927.46
#2009-10-14| 936.45
#2009-10-15| 939.77
#2009-10-16| 949.01
#2009-10-19| 944.16
#2009-10-20| 944.73
#2009-10-21| 930.39
#2009-10-22| 912.75
#2009-10-23| 919.34
#2009-10-26| 925.00
#2009-10-27| 922.11
#2009-10-28| 904.88
#2009-10-29| 865.28
#2009-10-30| 863.31
#2009-11-02| 860.59
#2009-11-03| 860.75
#2009-11-04| 890.86
#2009-11-05| 879.31
#2009-11-06| 886.31
#2009-11-09| 913.25
#2009-11-10| 912.36
#2009-11-11| 922.07
#2009-11-12| 919.35
#2009-11-13| 910.66
#2009-11-16| 929.70
#2009-11-17| 909.81
#2009-11-18| 905.57
#2009-11-19| 899.51
#2009-11-20| 883.13
#2009-11-23| 885.86
#2009-11-24| 888.94
#2009-11-25| 899.64
#2009-11-26| .
#2009-11-27| 846.15
#2009-11-30| 858.46
#2009-12-01| 878.25
#2009-12-02| 879.10
#2009-12-03| 887.00
#2009-12-04| 875.79
#2009-12-07| 887.81
#2009-12-08| 881.98
#2009-12-09| 879.77
#2009-12-10| 863.54
#2009-12-11| 876.85
#2009-12-14| 871.08
#2009-12-15| 873.70
#2009-12-16| 859.32
#2009-12-17| 856.32
#2009-12-18| 856.77
#2009-12-21| 855.42
#2009-12-22| 868.05
#2009-12-23| 872.35
#2009-12-24| 878.69
#2009-12-25| .
#2009-12-28| 899.84
#2009-12-29| 896.85
#2009-12-30| 905.96
#2009-12-31| 923.32
#2010-01-01| .
#2010-01-04| 930.00
#2010-01-05| 929.47
#2010-01-06| 945.33
#2010-01-07| 933.61
#2010-01-08| 943.00
#2010-01-11| 946.05
#2010-01-12| 940.30
#2010-01-13| 921.60
#2010-01-14| 926.09
#2010-01-15| 929.13
#2010-01-18| .
#2010-01-19| 920.67
#2010-01-20| 904.31
#2010-01-21| 898.28
#2010-01-22| 876.13
#2010-01-25| 866.93
#2010-01-26| 832.90
#2010-01-27| 832.50
#2010-01-28| 848.50
#2010-01-29| 842.27
#2010-02-01| 826.69
#2010-02-02| 813.15
#2010-02-03| 825.01
#2010-02-04| 820.60
#2010-02-05| 773.73
#2010-02-08| 770.68
#2010-02-09| 786.68
#2010-02-10| 795.77
#2010-02-11| 796.38
#2010-02-12| 795.80
#2010-02-15| .
#2010-02-16| 795.80
#2010-02-17| 795.80
#2010-02-18| 795.80
#2010-02-19| 795.80
#2010-02-22| 826.88
#2010-02-23| 825.29
#2010-02-24| 818.85
#2010-02-25| 803.10
#2010-02-26| 807.22
#2010-03-01| 825.70
#2010-03-02| 824.41
#2010-03-03| 838.23
#2010-03-04| 824.31
#2010-03-05| 838.23
#2010-03-08| 845.47
#2010-03-09| 845.66
#2010-03-10| 854.17
#2010-03-11| 841.46
#2010-03-12| 842.91
#2010-03-15| 825.90
#2010-03-16| 834.23
#2010-03-17| 857.84
#2010-03-18| 865.03
#2010-03-19| 866.42
#2010-03-22| 857.14
#2010-03-23| 852.68
#2010-03-24| 852.56
#2010-03-25| 850.05
#2010-03-26| 850.73
#2010-03-29| 862.05
#2010-03-30| 866.91
#2010-03-31| 855.87
#2010-04-01| 868.36
#2010-04-02| .
#2010-04-05| 868.63
#2010-04-06| 872.84
#2010-04-07| 878.85
#2010-04-08| 883.01
#2010-04-09| 890.91
#2010-04-12| 891.97
#2010-04-13| 874.76
#2010-04-14| 885.04
#2010-04-15| 893.14
#2010-04-16| 884.32
#2010-04-19| 845.35
#2010-04-20| 849.78
#2010-04-21| 857.98
#2010-04-22| 847.50
#2010-04-23| 849.91
#2010-04-26| 871.46
#2010-04-27| 867.84
#2010-04-28| 848.53
#2010-04-29| 846.68
#2010-04-30| 853.16
#2010-05-03| 845.97
#2010-05-04| 844.37
#2010-05-05| 821.06
#2010-05-06| 810.07
#2010-05-07| 799.61
#2010-05-10| 811.66
#2010-05-11| 804.66
#2010-05-12| 810.77
#2010-05-13| 839.17
#2010-05-14| 836.51
#2010-05-17| 811.82
#2010-05-18| 814.27
#2010-05-19| 808.59
#2010-05-20| 789.55
#2010-05-21| 764.62
#2010-05-24| 772.67
#2010-05-25| 741.57
#2010-05-26| 752.46
#2010-05-27| 761.85
#2010-05-28| 769.05
#2010-05-31| .
#2010-06-01| 757.70
#2010-06-02| 750.20
#2010-06-03| 771.42
#2010-06-04| 763.45
#2010-06-07| 738.28
#2010-06-08| 742.43
#2010-06-09| 730.14
#2010-06-10| 742.84
#2010-06-11| 762.99
#2010-06-14| 780.22
#2010-06-15| 789.04
#2010-06-16| 789.04
#2010-06-17| 791.82
#2010-06-18| 792.10
#2010-06-21| 823.56
#2010-06-22| 819.08
#2010-06-23| 809.45
#2010-06-24| 812.34
#2010-06-25| 811.01
#2010-06-28| 826.31
#2010-06-29| 810.75
#2010-06-30| 798.85
#2010-07-01| 787.06
#2010-07-02| 814.01
#2010-07-05| .
#2010-07-06| 840.37
#2010-07-07| 836.53
#2010-07-08| 841.21
#2010-07-09| 847.12
#2010-07-12| 843.17
#2010-07-13| 839.03
#2010-07-14| 858.98
#2010-07-15| 864.57
#2010-07-16| 874.28
#2010-07-19| 868.45
#2010-07-20| 869.41
#2010-07-21| 863.09
#2010-07-22| 855.36
#2010-07-23| 863.86
#2010-07-26| 866.20
#2010-07-27| 859.19
#2010-07-28| 869.33
#2010-07-29| 873.51
#2010-07-30| 870.93
#2010-08-02| 908.78
#2010-08-03| 915.75
#2010-08-04| 918.68
#2010-08-05| 917.71
#2010-08-06| 922.69
#2010-08-09| 947.42
#2010-08-10| 935.23
#2010-08-11| 921.12
#2010-08-12| 921.33
#2010-08-13| 926.00
#2010-08-16| 928.09
#2010-08-17| 924.57
#2010-08-18| 918.19
#2010-08-19| 901.70
#2010-08-20| 906.77
#2010-08-23| 924.74
#2010-08-24| 922.16
#2010-08-25| 889.87
#2010-08-26| 878.32
#2010-08-27| 887.80
#2010-08-30| 894.00
#2010-08-31| 887.93
#2010-09-01| 895.15
#2010-09-02| 900.81
#2010-09-03| 909.07
#2010-09-06| .
#2010-09-07| 909.75
#2010-09-08| 904.21
#2010-09-09| 901.42
#2010-09-10| 911.82
#2010-09-13| 945.18
#2010-09-14| 948.24
#2010-09-15| 953.95
#2010-09-16| 947.01
#2010-09-17| 956.95
#2010-09-20| 959.42
#2010-09-21| 960.88
#2010-09-22| 960.88
#2010-09-23| 968.77
#2010-09-24| 969.89
#2010-09-27| 975.80
#2010-09-28| 967.28
#2010-09-29| 976.57
#2010-09-30| 971.00
#2010-10-01| 978.75
#2010-10-04| 993.37
#2010-10-05| 986.41
#2010-10-06|1006.12
#2010-10-07|1016.13
#2010-10-08| 998.93
#2010-10-11| 991.12
#2010-10-12| 975.48
#2010-10-13| 981.12
#2010-10-14| 996.20
#2010-10-15| 996.97
#2010-10-18| 970.83
#2010-10-19| 967.84
#2010-10-20| 965.62
#2010-10-21| 966.55
#2010-10-22| 967.22
#2010-10-25| 987.10
#2010-10-26| 987.94
#2010-10-27| 976.44
#2010-10-28| 983.18
#2010-10-29| 978.83
#2010-11-01| 996.20
#2010-11-02| 998.46
#2010-11-03| 994.59
#2010-11-04|1006.85
#2010-11-05|1028.17
#2010-11-08|1029.70
#2010-11-09|1024.55
#2010-11-10|1017.54
#2010-11-11|1026.56
#2010-11-12| 999.67
#2010-11-15| 983.84
#2010-11-16| 987.93
#2010-11-17| 970.36
#2010-11-18| 976.39
#2010-11-19| 976.62
#2010-11-22| 984.09
#2010-11-23| 970.51
#2010-11-24| 966.83
#2010-11-25| .
#2010-11-26| 965.49
#2010-11-29| 973.24
#2010-11-30| 968.36
#2010-12-01|1012.07
#2010-12-02|1028.34
#2010-12-03|1026.49
#2010-12-06|1054.26
#2010-12-07|1058.08
#2010-12-08|1047.98
#2010-12-09|1054.70
#2010-12-10|1047.08
#2010-12-13|1050.10
#2010-12-14|1049.26
#2010-12-15|1056.92
#2010-12-16|1059.88
#2010-12-17|1073.04
#2010-12-20|1069.98
#2010-12-21|1078.58
#2010-12-22|1079.36
#2010-12-23|1083.18
#2010-12-24| .
#2010-12-27|1125.87
#2010-12-28|1123.59
#2010-12-29|1166.29
#2010-12-30|1171.71
#2010-12-31|1197.17
#2011-01-03|1229.97
#2011-01-04|1195.16
#2011-01-05|1174.92
#2011-01-06|1188.32
#2011-01-07|1151.23
#2011-01-10|1167.67
#2011-01-11|1187.82
#2011-01-12|1214.00
#2011-01-13|1221.84
#2011-01-14|1220.40
#2011-01-17| .
#2011-01-18|1217.28
#2011-01-19|1223.92
#2011-01-20|1217.80
#2011-01-21|1208.00
#2011-01-24|1214.20
#2011-01-25|1230.49
#2011-01-26|1230.19
#2011-01-27|1231.27
#2011-01-28|1241.00
#2011-01-31|1239.89
#2011-02-01|1240.08
#2011-02-02|1240.08
#2011-02-03|1240.08
#2011-02-04|1240.08
#2011-02-07|1240.08
#2011-02-08|1235.81
#2011-02-09|1227.79
#2011-02-10|1175.91
#2011-02-11|1116.87
#2011-02-14|1121.59
#2011-02-15|1111.89
#2011-02-16|1118.69
#2011-02-17|1102.23
#2011-02-18|1150.92
#2011-02-21| .
#2011-02-22|1114.47
#2011-02-23|1100.48
#2011-02-24|1092.86
#2011-02-25|1084.95
#2011-02-28|1084.95
#2011-03-01|1107.43
#2011-03-02|1092.82
#2011-03-03|1113.85
#2011-03-04|1122.15
#2011-03-07|1119.83
#2011-03-08|1120.04
#2011-03-09|1128.48
#2011-03-10|1120.75
#2011-03-11|1110.62
#2011-03-14|1080.24
#2011-03-15|1038.49
#2011-03-16|1051.57
#2011-03-17|1054.15
#2011-03-18|1060.98
#2011-03-21|1075.25
#2011-03-22|1093.87
#2011-03-23|1101.82
#2011-03-24|1101.41
#2011-03-25|1106.82
#2011-03-28|1105.17
#2011-03-29|1114.74
#2011-03-30|1127.00
#2011-03-31|1135.42
#2011-04-01|1140.57
#2011-04-04|1140.57
#2011-04-05|1140.57
#2011-04-06|1163.40
#2011-04-07|1165.19
#2011-04-08|1167.16
#2011-04-11|1157.68
#2011-04-12|1137.82
#2011-04-13|1138.92
#2011-04-14|1136.44
#2011-04-15|1125.85
#2011-04-18|1123.79
#2011-04-19|1104.29
#2011-04-20|1135.21
#2011-04-21|1176.64
#2011-04-22| .
#2011-04-25|1194.46
#2011-04-26|1172.15
#2011-04-27|1199.81
#2011-04-28|1203.52
#2011-04-29|1204.08
#2011-05-02|1204.08
#2011-05-03|1206.39
#2011-05-04|1200.96
#2011-05-05|1209.60
#2011-05-06|1199.19
#2011-05-09|1216.10
#2011-05-10|1216.34
#2011-05-11|1215.42
#2011-05-12|1196.90
#2011-05-13|1196.42
#2011-05-16|1178.29
#2011-05-17|1175.68
#2011-05-18|1176.42
#2011-05-19|1174.68
#2011-05-20|1168.47
#2011-05-23|1148.66
#2011-05-24|1154.55
#2011-05-25|1147.61
#2011-05-26|1157.58
#2011-05-27|1160.36
#2011-05-30| .
#2011-05-31|1192.83
#2011-06-01|1201.66
#2011-06-02|1191.38
#2011-06-03|1196.45
#2011-06-06|1196.45
#2011-06-07|1196.55
#2011-06-08|1188.29
#2011-06-09|1192.88
#2011-06-10|1173.89
#2011-06-13|1157.58
#2011-06-14|1167.58
#2011-06-15|1164.73
#2011-06-16|1142.30
#2011-06-17|1138.86
#2011-06-20|1127.71
#2011-06-21|1143.13
#2011-06-22|1157.04
#2011-06-23|1146.84
#2011-06-24|1144.86
#2011-06-27|1140.83
#2011-06-28|1138.42
#2011-06-29|1166.80
#2011-06-30|1190.30
#2011-07-01|1205.55
#2011-07-04| .
#2011-07-05|1203.05
#2011-07-06|1211.66
#2011-07-07|1221.92
#2011-07-08|1217.32
#2011-07-11|1214.77
#2011-07-12|1191.09
#2011-07-13|1194.62
#2011-07-14|1193.87
#2011-07-15|1216.07
#2011-07-18|1221.95
#2011-07-19|1223.22
#2011-07-20|1241.75
#2011-07-21|1237.65
#2011-07-22|1251.73
#2011-07-25|1234.11
#2011-07-26|1252.67
#2011-07-27|1257.42
#2011-07-28|1252.01
#2011-07-29|1232.65
#2011-08-01|1267.14
#2011-08-02|1252.85
#2011-08-03|1228.24
#2011-08-04|1225.03
#2011-08-05|1152.83
#2011-08-08|1101.74
#2011-08-09|1092.01
#2011-08-10|1146.27
#2011-08-11|1136.02
#2011-08-12|1119.45
#2011-08-15|1143.36
#2011-08-16|1139.50
#2011-08-17|1141.63
#2011-08-18|1125.23
#2011-08-19|1079.88
#2011-08-22|1077.62
#2011-08-23|1117.59
#2011-08-24|1104.17
#2011-08-25|1081.11
#2011-08-26|1077.15
#2011-08-29|1093.57
#2011-08-30|1100.24
#2011-08-31|1110.93
#2011-09-01|1132.32
#2011-09-02|1133.44
#2011-09-05| .
#2011-09-06|1045.04
#2011-09-07|1056.63
#2011-09-08|1058.80
#2011-09-09|1058.97
#2011-09-12|1058.97
#2011-09-13| 998.80
#2011-09-14| 955.07
#2011-09-15| 970.99
#2011-09-16|1010.85
#2011-09-19| 979.17
#2011-09-20| 970.69
#2011-09-21| 975.64
#2011-09-22| 929.69
#2011-09-23| 891.05
#2011-09-26| 860.64
#2011-09-27| 896.21
#2011-09-28| 904.72
#2011-09-29| 915.75
#2011-09-30| 925.94
#2011-10-03| 878.68
#2011-10-04| 881.67
#2011-10-05| 871.58
#2011-10-06| 894.95
#2011-10-07| 923.37
#2011-10-10| 923.37
#2011-10-11| 958.77
#2011-10-12| 950.87
#2011-10-13| 958.83
#2011-10-14| 940.68
#2011-10-17| 962.89
#2011-10-18| 941.41
#2011-10-19| 946.94
#2011-10-20| 924.64
#2011-10-21| 931.08
#2011-10-24| 976.87
#2011-10-25| 977.15
#2011-10-26| 979.80
#2011-10-27| 987.35
#2011-10-28|1011.33
#2011-10-31|1010.63
#2011-11-01|1002.04
#2011-11-02| 982.42
#2011-11-03| 949.98
#2011-11-04| 981.38
#2011-11-07| 973.73
#2011-11-08| 970.65
#2011-11-09| 966.44
#2011-11-10| 913.72
#2011-11-11| 922.11
#2011-11-14| 935.98
#2011-11-15| 925.54
#2011-11-16| 902.42
#2011-11-17| 898.20
#2011-11-18| 893.05
#2011-11-21| 874.26
#2011-11-22| 869.32
#2011-11-23| 837.94
#2011-11-24| .
#2011-11-25| 844.84
#2011-11-28| 855.62
#2011-11-29| 868.97
#2011-11-30| 853.68
#2011-12-01| 911.92
#2011-12-02| 910.07
#2011-12-05| 901.37
#2011-12-06| 879.82
#2011-12-07| 893.97
#2011-12-08| 883.83
#2011-12-09| 873.54
#2011-12-12| 877.22
#2011-12-13| 858.13
#2011-12-14| 860.58
#2011-12-15| 833.40
#2011-12-16| 835.13
#2011-12-19| 796.53
#2011-12-20| 792.21
#2011-12-21| 845.38
#2011-12-22| 859.86
#2011-12-23| 896.66
#2011-12-26| .
#2011-12-27| 885.80
#2011-12-28| 884.45
#2011-12-29| 883.84
#2011-12-30| 884.10
#2012-01-02| .
#2012-01-03| 881.66
#2012-01-04| 883.40
#2012-01-05| 889.80
#2012-01-06| 878.14
#2012-01-09| 870.77
#2012-01-10| 890.32
#2012-01-11| 888.70
#2012-01-12| 887.46
#2012-01-13| 885.55
#2012-01-16| .
#2012-01-17| 887.36
#2012-01-18| 875.05
#2012-01-19| 876.15
#2012-01-20| 875.21
#2012-01-23| 875.21
#2012-01-24| 875.21
#2012-01-25| 875.21
#2012-01-26| 875.21
#2012-01-27| 875.21
#2012-01-30| 904.73
#2012-01-31| 942.27
#2012-02-01| 954.65
#2012-02-02| 972.65
#2012-02-03| 974.06
#2012-02-06| 988.30
#2012-02-07| 989.69
#2012-02-08|1014.83
#2012-02-09|1021.41
#2012-02-10|1020.28
#2012-02-13|1026.32
#2012-02-14|1005.63
#2012-02-15|1022.65
#2012-02-16| 994.72
#2012-02-17| 996.16
#2012-02-20| .
#2012-02-21| 988.14
#2012-02-22| 998.64
#2012-02-23| 989.00
#2012-02-24| 996.32
#2012-02-27| 996.32
#2012-02-28| 996.32
#2012-02-29|1023.92
#2012-03-01|1014.37
#2012-03-02|1014.24
#2012-03-05| 985.92
#2012-03-06| 975.57
#2012-03-07| 965.72
#2012-03-08| 989.64
#2012-03-09| 986.96
#2012-03-12| 976.31
#2012-03-13|1006.10
#2012-03-14|1005.76
#2012-03-15|1009.10
#2012-03-16|1001.52
#2012-03-19|1003.83
#2012-03-20| 992.15
#2012-03-21| 990.23
#2012-03-22|1000.13
#2012-03-23|1004.59
#2012-03-26| 984.39
#2012-03-27| 990.81
#2012-03-28| 986.60
#2012-03-29| 957.26
#2012-03-30| 964.99
#2012-04-02| 955.84
#2012-04-03| 946.71
#2012-04-04| 946.71
#2012-04-05| 924.06
#2012-04-06| .
#2012-04-09| 920.78
#2012-04-10| 929.51
#2012-04-11| 924.59
#2012-04-12| 929.99
#2012-04-13| 943.80
#2012-04-16| 933.66
#2012-04-17| 921.90
#2012-04-18| 921.74
#2012-04-19| 927.84
#2012-04-20| 916.86
#2012-04-23| 918.39
#2012-04-24| 914.66
#2012-04-25| 922.35
#2012-04-26| 923.50
#2012-04-27| 925.05
#2012-04-30| 933.92
#2012-05-01| 933.92
#2012-05-02| 953.60
#2012-05-03| 946.88
#2012-05-04| 952.06
#2012-05-07| 929.21
#2012-05-08| 931.68
#2012-05-09| 917.16
#2012-05-10| 922.50
#2012-05-11| 906.77
#2012-05-14| 902.86
#2012-05-15| 895.25
#2012-05-16| 870.52
#2012-05-17| 889.78
#2012-05-18| 867.89
#2012-05-21| 876.60
#2012-05-22| 885.26
#2012-05-23| 866.37
#2012-05-24| 857.72
#2012-05-25| 853.56
#2012-05-28| .
#2012-05-29| 892.03
#2012-05-30| 875.78
#2012-05-31| 884.26
#2012-06-01| 856.20
#2012-06-04| 824.85
#2012-06-05| 844.79
#2012-06-06| 851.88
#2012-06-07| 860.34
#2012-06-08| 857.58
#2012-06-11| 875.23
#2012-06-12| 866.65
#2012-06-13| 870.16
#2012-06-14| 869.33
#2012-06-15| 881.43
#2012-06-18| 895.33
#2012-06-19| 887.80
#2012-06-20| 896.39
#2012-06-21| 884.02
#2012-06-22| 874.26
#2012-06-25| 868.17
#2012-06-26| 866.74
#2012-06-27| 875.23
#2012-06-28| 871.93
#2012-06-29| 890.87
#2012-07-02| 902.98
#2012-07-03| 910.40
#2012-07-04| .
#2012-07-05| 913.02
#2012-07-06| 910.35
#2012-07-09| 903.78
#2012-07-10| 900.21
#2012-07-11| 910.20
#2012-07-12| 899.32
#2012-07-13| 899.54
#2012-07-16| 897.81
#2012-07-17| 910.09
#2012-07-18| 899.34
#2012-07-19| 909.75
#2012-07-20| 912.93
#2012-07-23| 896.38
#2012-07-24| 896.58
#2012-07-25| 893.87
#2012-07-26| 900.17
#2012-07-27| 917.79
#2012-07-30| 924.20
#2012-07-31| 938.14
#2012-08-01| 937.56
#2012-08-02| 937.56
#2012-08-03| 928.39
#2012-08-06| 941.87
#2012-08-07| 944.31
#2012-08-08| 945.88
#2012-08-09| 965.20
#2012-08-10| 957.52
#2012-08-13| 951.89
#2012-08-14| 951.68
#2012-08-15| 949.71
#2012-08-16| 955.89
#2012-08-17| 952.98
#2012-08-20| 948.03
#2012-08-21| 962.40
#2012-08-22| 964.77
#2012-08-23| 969.11
#2012-08-24| 961.49
#2012-08-27| 958.12
#2012-08-28| 943.81
#2012-08-29| 946.54
#2012-08-30| 939.03
#2012-08-31| 946.30
#2012-09-03| .
#2012-09-04| 945.31
#2012-09-05| 934.97
#2012-09-06| 935.89
#2012-09-07| 947.80
#2012-09-10| 955.76
#2012-09-11| 954.64
#2012-09-12| 964.37
#2012-09-13| 964.32
#2012-09-14|1005.14
#2012-09-17|1018.67
#2012-09-18|1013.80
#2012-09-19|1023.06
#2012-09-20|1011.61
#2012-09-21|1019.88
#2012-09-24|1019.12
#2012-09-25|1015.51
#2012-09-26|1007.11
#2012-09-27|1009.36
#2012-09-28|1010.07
#2012-10-01|1004.00
#2012-10-02|1009.92
#2012-10-03|1001.56
#2012-10-04|1010.09
#2012-10-05|1015.69
#2012-10-08|1003.32
#2012-10-09|1004.30
#2012-10-10|1004.30
#2012-10-11| 985.64
#2012-10-12| 982.51
#2012-10-15| 981.40
#2012-10-16| 986.52
#2012-10-17| 985.55
#2012-10-18| 985.77
#2012-10-19| 976.41
#2012-10-22| 969.64
#2012-10-23| 963.73
#2012-10-24| 962.98
#2012-10-25| 956.85
#2012-10-26| 927.09
#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|1106.67
#2013-02-28|1106.67
#2013-03-01|1118.26
#2013-03-04|1099.38
#2013-03-05|1117.59
#2013-03-06|1119.28
#2013-03-07|1132.58
#2013-03-08|1153.44
#2013-03-11| .
#2013-03-12|1134.81
#2013-03-13|1139.55
#2013-03-14|1134.19
#2013-03-15|1125.40
#2013-03-18|1098.45
#2013-03-19|1106.36
#2013-03-20|1109.47
#2013-03-21|1109.23
#2013-03-22|1102.40
#2013-03-25|1117.06
#2013-03-26|1114.74
#2013-03-27|1124.54
#2013-03-28|1117.88
#2013-03-29| .
#2013-04-01|1112.38
#2013-04-02|1105.86
#2013-04-03|1118.11
#2013-04-04|1118.11
#2013-04-05|1118.11
#2013-04-08|1081.19
#2013-04-09|1079.58
#2013-04-10|1088.78
#2013-04-11|1096.48
#2013-04-12|1092.95
#2013-04-15|1082.09
#2013-04-16|1084.79
#2013-04-17|1076.20
#2013-04-18|1075.55
#2013-04-19|1095.34
#2013-04-22|1104.22
#2013-04-23|1102.66
#2013-04-24|1112.61
#2013-04-25|1111.78
#2013-04-26|1111.97
#2013-04-29|1114.70
#2013-04-30|1125.33
#2013-05-01|1125.33
#2013-05-02|1131.01
#2013-05-03|1136.05
#2013-05-06|1128.06
#2013-05-07|1128.57
#2013-05-08|1141.70
#2013-05-09|1145.15
#2013-05-10|1142.81
#2013-05-13|1130.20
#2013-05-14|1127.36
#2013-05-15|1140.43
#2013-05-16|1158.46
#2013-05-17|1149.04
#2013-05-20|1159.25
#2013-05-21|1157.26
#2013-05-22|1157.08
#2013-05-23|1126.23
#2013-05-24|1123.62
#2013-05-27|1133.57
#2013-05-28|1129.75
#2013-05-29|1137.16
#2013-05-30|1123.94
#2013-05-31|1135.26
#2013-06-03|1119.65
#2013-06-04|1114.96
#2013-06-05|1122.38
#2013-06-06|1111.41
#2013-06-07|1114.01
#2013-06-10|1122.71
#2013-06-11|1120.68
#2013-06-12|1120.68
#2013-06-13|1102.76
#2013-06-14|1101.37
#2013-06-17|1109.97
#2013-06-18|1107.45
#2013-06-19|1108.48
#2013-06-20|1093.22
#2013-06-21|1084.10
#2013-06-24|1078.46
#2013-06-25|1057.53
#2013-06-26|1071.72
#2013-06-27|1088.86
#2013-06-28|1105.44
#2013-07-01|1107.30
#2013-07-02|1100.42
#2013-07-03|1076.60
#2013-07-04|1079.11
#2013-07-05|1087.90
#2013-07-08|1076.49
#2013-07-09|1097.04
#2013-07-10|1114.11
#2013-07-11|1141.92
#2013-07-12|1150.46
#2013-07-15|1151.77
#2013-07-16|1156.07
#2013-07-17|1168.69
#2013-07-18|1165.95
#2013-07-19|1157.47
#2013-07-22|1168.93
#2013-07-23|1180.39
#2013-07-24|1176.26
#2013-07-25|1169.53
#2013-07-26|1172.23
#2013-07-29|1168.69
#2013-07-30|1178.61
#2013-07-31|1173.22
#2013-08-01|1171.47
#2013-08-02|1181.86
#2013-08-05|1188.74
#2013-08-06|1171.48
#2013-08-07|1151.91
#2013-08-08|1154.38
#2013-08-09|1143.67
#2013-08-12|1151.52
#2013-08-13|1157.58
#2013-08-14|1156.87
#2013-08-15|1147.12
#2013-08-16|1152.98
#2013-08-19|1149.14
#2013-08-20|1144.33
#2013-08-21|1144.50
#2013-08-22|1136.51
#2013-08-23|1139.77
#2013-08-26|1141.06
#2013-08-27|1133.03
#2013-08-28|1129.67
#2013-08-29|1139.50
#2013-08-30|1158.74
#2013-09-02|1161.93
#2013-09-03|1177.65
#2013-09-04|1184.42
#2013-09-05|1189.35
#2013-09-06|1187.28
#2013-09-09|1187.47
#2013-09-10|1188.88
#2013-09-11|1193.93
#2013-09-12|1202.29
#2013-09-13|1195.48
#2013-09-16|1206.21
#2013-09-17|1208.18
#2013-09-18|1203.95
#2013-09-19|1203.95
#2013-09-20|1203.95
#2013-09-23|1225.30
#2013-09-24|1222.11
#2013-09-25|1221.26
#2013-09-26|1204.26
#2013-09-27|1211.56
#2013-09-30|1198.38
#2013-10-01|1203.04
#2013-10-02|1200.38
#2013-10-03|1235.25
#2013-10-04|1237.43
#2013-10-07|1241.28
#2013-10-08|1255.89
#2013-10-09|1259.12
#2013-10-10|1259.12
#2013-10-11|1261.93
#2013-10-14|1259.94
#2013-10-15|1267.36
#2013-10-16|1261.48
#2013-10-17|1262.19
#2013-10-18|1261.27
#2013-10-21|1259.75
#2013-10-22|1259.58
#2013-10-23|1251.02
#2013-10-24|1253.34
#2013-10-25|1243.79
#2013-10-28|1253.36
#2013-10-29|1254.80
#2013-10-30|1260.90
#2013-10-31|1264.62
#2013-11-01|1249.23
#2013-11-04|1238.10
#2013-11-05|1229.45
#2013-11-06|1234.16
#2013-11-07|1230.75
#2013-11-08|1227.61
#2013-11-11|1221.87
#2013-11-12|1222.49
#2013-11-13|1212.81
#2013-11-14|1216.69
#2013-11-15|1223.48
#2013-11-18|1236.82
#2013-11-19|1244.15
#2013-11-20|1239.50
#2013-11-21|1222.27
#2013-11-22|1233.76
#2013-11-25|1248.32
#2013-11-26|1245.69
#2013-11-27|1248.40
#2013-11-28|1256.87
#2013-11-29|1259.35
#2013-12-02|1262.45
#2013-12-03|1256.92
#2013-12-04|1261.38
#2013-12-05|1254.26
#2013-12-06|1247.27
#2013-12-09|1259.24
#2013-12-10|1262.45
#2013-12-11|1267.13
#2013-12-12|1251.24
#2013-12-13|1256.94
#2013-12-16|1248.20
#2013-12-17|1248.28
#2013-12-18|1249.23
#2013-12-19|1252.96
#2013-12-20|1245.13
#2013-12-23|1249.41
#2013-12-24|1247.34
#2013-12-25|1250.18
#2013-12-26|1250.96
#2013-12-27|1256.87
#2013-12-30|1279.32
#2013-12-31|1281.83
#2014-01-01|1281.83
#2014-01-02|1284.14
#2014-01-03|1267.22
#2014-01-06|1252.44
#2014-01-07|1254.55
#2014-01-08|1255.77
#2014-01-09|1254.30
#2014-01-10|1256.51
#2014-01-13|1263.99
#2014-01-14|1255.58
#2014-01-15|1254.97
#2014-01-16|1256.57
#2014-01-17|1256.14
#2014-01-20|1259.77
#2014-01-21|1258.55
#2014-01-22|1260.87
#2014-01-23|1249.25
#2014-01-24|1248.00
#2014-01-27|1220.86
#2014-01-28|1223.19
#2014-01-29|1224.97
#2014-01-30|1224.97
#2014-01-31|1224.97
#2014-02-03|1224.97
#2014-02-04|1224.97
#2014-02-05|1194.37
#2014-02-06|1199.90
#2014-02-07|1209.39
#2014-02-10|1209.86
#2014-02-11|1212.72
#2014-02-12|1222.96
#2014-02-13|1213.58
#2014-02-14|1222.74
#2014-02-17|1222.83
#2014-02-18|1229.10
#2014-02-19|1230.92
#2014-02-20|1222.94
#2014-02-21|1233.76
#2014-02-24|1212.51
#2014-02-25|1209.39
#2014-02-26|1208.94
#2014-02-27|1213.27
#2014-02-28|1213.27
#2014-03-03|1200.42
#2014-03-04|1191.62
#2014-03-05|1196.10
#2014-03-06|1207.36
#2014-03-07|1211.91
#2014-03-10|1199.94
#2014-03-11|1194.57
#2014-03-12|1194.09
#2014-03-13|1194.72
#2014-03-14|1186.65
#2014-03-17|1187.03
#2014-03-18|1195.12
#2014-03-19|1184.22
#2014-03-20|1163.08
#2014-03-21|1160.77
#2014-03-24|1163.19
#2014-03-25|1171.91
#2014-03-26|1176.35
#2014-03-27|1179.32
#2014-03-28|1184.54
#2014-03-31|1190.08
#2014-04-01|1192.78
#2014-04-02|1195.98
#2014-04-03|1196.14
#2014-04-04|1196.14
#2014-04-07|1197.05
#2014-04-08|1200.17
#2014-04-09|1208.17
#2014-04-10|1220.09
#2014-04-11|1216.18
#2014-04-14|1206.67
#2014-04-15|1204.87
#2014-04-16|1203.40
#2014-04-17|1206.22
#2014-04-18|1204.69
#2014-04-21|1196.50
#2014-04-22|1195.89
#2014-04-23|1190.06
#2014-04-24|1186.00
#2014-04-25|1166.22
#2014-04-28|1163.33
#2014-04-29|1169.93
#2014-04-30|1158.64
#2014-05-01|1158.64
#2014-05-02|1169.52
#2014-05-05|1165.23
#2014-05-06|1182.26
#2014-05-07|1177.74
#2014-05-08|1189.00
#2014-05-09|1182.58
#2014-05-12|1176.68
#2014-05-13|1176.11
#2014-05-14|1184.99
#2014-05-15|1187.20
#2014-05-16|1192.69
#2014-05-19|1197.63
#2014-05-20|1190.80
#2014-05-21|1183.86
#2014-05-22|1194.60
#2014-05-23|1202.83
#2014-05-26|1205.81
#2014-05-27|1208.39
#2014-05-28|1225.24
#2014-05-29|1228.15
#2014-05-30|1235.02
#2014-06-02|1235.02
#2014-06-03|1233.09
#2014-06-04|1222.94
#2014-06-05|1227.39
#2014-06-06|1227.85
#2014-06-09|1230.39
#2014-06-10|1240.76
#2014-06-11|1241.20
#2014-06-12|1239.43
#2014-06-13|1237.46
#2014-06-16|1238.79
#2014-06-17|1241.32
#2014-06-18|1242.32
#2014-06-19|1246.34
#2014-06-20|1241.44
#2014-06-23|1244.40
#2014-06-24|1250.44
#2014-06-25|1251.68
#2014-06-26|1258.50
#2014-06-27|1258.09
#2014-06-30|1267.13
#2014-07-01|1264.58
#2014-07-02|1267.16
#2014-07-03|1261.74
#2014-07-04|1262.39
#2014-07-07|1259.46
#2014-07-08|1271.40
#2014-07-09|1282.31
#2014-07-10|1303.48
#2014-07-11|1289.74
#2014-07-14|1313.54
#2014-07-15|1335.94
#2014-07-16|1326.74
#2014-07-17|1334.18
#2014-07-18|1334.65
#2014-07-21|1337.11
#2014-07-22|1340.39
#2014-07-23|1340.39
#2014-07-24|1353.85
#2014-07-25|1359.65
#2014-07-28|1372.68
#2014-07-29|1355.83
#2014-07-30|1367.96
#2014-07-31|1352.86
#2014-08-01|1333.33
#2014-08-04|1332.33
#2014-08-05|1300.11
#2014-08-06|1311.90
#2014-08-07|1320.85
#2014-08-08|1313.01
#2014-08-11|1328.74
#2014-08-12|1325.65
#2014-08-13|1338.51
#2014-08-14|1339.64
#2014-08-15|1333.70
#2014-08-18|1321.88
#2014-08-19|1337.30
#2014-08-20|1359.10
#2014-08-21|1365.97
#2014-08-22|1389.31
#2014-08-25|1387.00
#2014-08-26|1384.81
#2014-08-27|1397.78
#2014-08-28|1398.60
#2014-08-29|1386.82
#2014-09-01|1395.95
#2014-09-02|1381.61
#2014-09-03|1395.70
#2014-09-04|1397.82
#2014-09-05|1397.19
#2014-09-08|1397.19
#2014-09-09|1403.50
#2014-09-10|1393.94
#2014-09-11|1389.25
#2014-09-12|1379.81
#2014-09-15|1369.52
#2014-09-16|1351.14
#2014-09-17|1357.22
#2014-09-18|1360.15
#2014-09-19|1360.37
#2014-09-22|1355.26
#2014-09-23|1345.07
#2014-09-24|1343.36
#2014-09-25|1328.41
#2014-09-26|1323.76
#2014-09-29|1309.24
#2014-09-30|1306.66
#2014-10-01|1299.53
#2014-10-02|1296.56
#2014-10-03|1325.46
#2014-10-06|1317.51
#2014-10-07|1317.33
#2014-10-08|1313.95
#2014-10-09|1327.58
#2014-10-10|1327.58
#2014-10-13|1292.70
#2014-10-14|1306.51
#2014-10-15|1286.80
#2014-10-16|1277.49
#2014-10-17|1257.15
#2014-10-20|1282.22
#2014-10-21|1284.95
#2014-10-22|1292.55
#2014-10-23|1293.82
#2014-10-24|1283.31
#2014-10-27|1289.07
#2014-10-28|1319.40
#2014-10-29|1335.34
#2014-10-30|1330.31
#2014-10-31|1338.36
#2014-11-03|1336.63
#2014-11-04|1332.56
#2014-11-05|1327.96
#2014-11-06|1315.78
#2014-11-07|1314.77
#2014-11-10|1337.15
#2014-11-11|1332.82
#2014-11-12|1311.62
#2014-11-13|1319.99
#2014-11-14|1320.06
#2014-11-17|1304.22
#2014-11-18|1304.26
#2014-11-19|1310.89
#2014-11-20|1312.22
#2014-11-21|1307.83
#2014-11-24|1316.50
#2014-11-25|1310.73
#2014-11-26|1309.52
#2014-11-27|1314.18
#2014-11-28|1316.21
#2014-12-01|1286.24
#2014-12-02|1270.23
#2014-12-03|1291.61
#2014-12-04|1296.77
#2014-12-05|1301.96
#2014-12-08|1299.40
#2014-12-09|1288.76
#2014-12-10|1273.84
#2014-12-11|1269.12
#2014-12-12|1269.12
#2014-12-15|1257.99
#2014-12-16|1253.85
#2014-12-17|1237.88
#2014-12-18|1234.17
#2014-12-19|1249.81
#2014-12-22|1257.60
#2014-12-23|1252.10
#2014-12-24|1258.11
#2014-12-25|1253.88
#2014-12-26|1262.50
#2014-12-29|1266.71
#2014-12-30|1267.52
#2014-12-31|1274.30
#2015-01-01|1274.30
#2015-01-02|1274.30
#2015-01-05|1248.05
#2015-01-06|1222.02
#2015-01-07|1223.11
#2015-01-08|1238.86
#2015-01-09|1243.61
#2015-01-12|1241.88
#2015-01-13|1254.70
#2015-01-14|1246.53
#2015-01-15|1244.49
#2015-01-16|1238.76
#2015-01-19|1246.05
#2015-01-20|1246.07
#2015-01-21|1260.22
#2015-01-22|1272.95
#2015-01-23|1285.74
#2015-01-26|1282.94
#2015-01-27|1291.46
#2015-01-28|1286.95
#2015-01-29|1272.70
#2015-01-30|1263.76
#2015-02-02|1264.79
#2015-02-03|1268.91
#2015-02-04|1288.33
#2015-02-05|1288.42
#2015-02-06|1286.77
#2015-02-09|1280.25
#2015-02-10|1289.06
#2015-02-11|1288.20
#2015-02-12|1290.28
#2015-02-13|1300.70
#2015-02-16|1298.16
#2015-02-17|1294.88
#2015-02-18|1294.88
#2015-02-19|1294.88
#2015-02-20|1294.88
#2015-02-23|1294.88
#2015-02-24|1308.17
#2015-02-25|1317.82
#2015-02-26|1317.91
#2015-02-27|1317.91
#2015-03-02|1313.38
#2015-03-03|1309.67
#2015-03-04|1307.49
#2015-03-05|1294.25
#2015-03-06|1307.72
#2015-03-09|1298.24
#2015-03-10|1301.38
#2015-03-11|1302.80
#2015-03-12|1317.54
#2015-03-13|1301.57
#2015-03-16|1297.71
#2015-03-17|1301.96
#2015-03-18|1317.97
#2015-03-19|1333.00
#2015-03-20|1329.09
#2015-03-23|1332.83
#2015-03-24|1332.84
#2015-03-25|1326.41
#2015-03-26|1333.40
#2015-03-27|1316.99
#2015-03-30|1323.49
#2015-03-31|1334.43
#2015-04-01|1324.78
#2015-04-02|1340.79
#2015-04-03|1354.94
#2015-04-06|1340.79
#2015-04-07|1353.03
#2015-04-08|1347.03
#2015-04-09|1356.84
#2015-04-10|1360.17
#2015-04-13|1358.81
#2015-04-14|1363.26
#2015-04-15|1354.36
#2015-04-16|1373.18
#2015-04-17|1372.77
#2015-04-20|1378.05
#2015-04-21|1373.95
#2015-04-22|1384.86
#2015-04-23|1445.55
#2015-04-24|1463.52
#2015-04-27|1510.09
#2015-04-28|1521.89
#2015-04-29|1509.27
#2015-04-30|1496.10
#2015-05-01|1496.10
#2015-05-04|1510.77
#2015-05-05|1504.92
#2015-05-06|1500.24
#2015-05-07|1462.29
#2015-05-08|1472.60
#2015-05-11|1468.28
#2015-05-12|1477.71
#2015-05-13|1481.86
#2015-05-14|1449.93
#2015-05-15|1457.11
#2015-05-18|1457.44
#2015-05-19|1480.31
#2015-05-20|1474.60
#2015-05-21|1448.14
#2015-05-22|1458.85
#2015-05-25|1453.73
#2015-05-26|1461.46
#2015-05-27|1482.38
#2015-05-28|1475.42
#2015-05-29|1468.04
#2015-06-01|1456.28
#2015-06-02|1445.96
#2015-06-03|1446.93
#2015-06-04|1416.97
#2015-06-05|1422.11
#2015-06-08|1421.91
#2015-06-09|1400.60
#2015-06-10|1425.04
#2015-06-11|1419.91
#2015-06-12|1427.70
#2015-06-15|1424.03
#2015-06-16|1420.08
#2015-06-17|1412.29
#2015-06-18|1416.73
#2015-06-19|1416.73
#2015-06-22|1438.44
#2015-06-23|1446.93
#2015-06-24|1439.25
#2015-06-25|1444.90
#2015-06-26|1448.23
#2015-06-29|1416.46
#2015-06-30|1435.17
#2015-07-01|1438.98
#2015-07-02|1442.87
#2015-07-03|1446.36
#2015-07-06|1424.21
#2015-07-07|1435.83
#2015-07-08|1391.79
#2015-07-09|1376.06
#2015-07-10|1376.06
#2015-07-13|1402.45
#2015-07-14|1410.82
#2015-07-15|1419.56
#2015-07-16|1425.10
#2015-07-17|1420.93
#2015-07-20|1414.05
#2015-07-21|1411.91
#2015-07-22|1408.37
#2015-07-23|1395.46
#2015-07-24|1390.85
#2015-07-27|1353.83
#2015-07-28|1339.98
#2015-07-29|1335.41
#2015-07-30|1358.40
#2015-07-31|1360.45
#2015-08-03|1349.66
#2015-08-04|1360.37
#2015-08-05|1368.11
#2015-08-06|1356.54
#2015-08-07|1349.72
#2015-08-10|1355.79
#2015-08-11|1330.44
#2015-08-12|1250.62
#2015-08-13|1258.42
#2015-08-14|1278.32
#2015-08-17|1255.87
#2015-08-18|1222.61
#2015-08-19|1184.51
#2015-08-20|1188.88
#2015-08-21|1151.87
#2015-08-24|1105.72
#2015-08-25|1154.38
#2015-08-26|1186.65
#2015-08-27|1199.36
#2015-08-28|1226.23
#2015-08-31|1235.47
#2015-09-01|1210.72
#2015-09-02|1205.39
#2015-09-03|1206.28
#2015-09-04|1194.87
#2015-09-07|1190.92
#2015-09-08|1186.17
#2015-09-09|1226.52
#2015-09-10|1228.06
#2015-09-11|1230.85
#2015-09-14|1227.28
#2015-09-15|1221.82
#2015-09-16|1233.14
#2015-09-17|1266.22
#2015-09-18|1261.04
#2015-09-21|1226.24
#2015-09-22|1232.21
#2015-09-23|1200.39
#2015-09-24|1189.44
#2015-09-25|1173.61
#2015-09-28|1173.61
#2015-09-29|1173.61
#2015-09-30|1173.18
#2015-10-01|1188.83
#2015-10-02|1186.25
#2015-10-05|1197.40
#2015-10-06|1204.87
#2015-10-07|1221.55
#2015-10-08|1211.80
#2015-10-09|1211.80
#2015-10-12|1234.74
#2015-10-13|1238.00
#2015-10-14|1230.57
#2015-10-15|1246.26
#2015-10-16|1254.02
#2015-10-19|1263.55
#2015-10-20|1263.25
#2015-10-21|1251.01
#2015-10-22|1250.44
#2015-10-23|1264.58
#2015-10-26|1268.31
#2015-10-27|1262.02
#2015-10-28|1259.17
#2015-10-29|1240.15
#2015-10-30|1241.62
#2015-11-02|1247.85
#2015-11-03|1265.80
#2015-11-04|1280.65
#2015-11-05|1286.24
#2015-11-06|1255.68
#2015-11-09|1248.96
#2015-11-10|1225.58
#2015-11-11|1215.36
#2015-11-12|1213.52
#2015-11-13|1205.31
#2015-11-16|1199.31
#2015-11-17|1211.35
#2015-11-18|1197.48
#2015-11-19|1220.68
#2015-11-20|1215.47
#2015-11-23|1212.33
#2015-11-24|1211.93
#2015-11-25|1208.76
#2015-11-26|1219.32
#2015-11-27|1205.64
#2015-11-30|1190.15
#2015-12-01|1203.95
#2015-12-02|1198.56
#2015-12-03|1195.30
#2015-12-04|1184.95
#2015-12-07|1184.93
#2015-12-08|1162.35
#2015-12-09|1144.06
#2015-12-10|1144.20
#2015-12-11|1129.63
#2015-12-14|1116.45
#2015-12-15|1117.79
#2015-12-16|1127.37
#2015-12-17|1150.94
#2015-12-18|1129.91
#2015-12-21|1131.14
#2015-12-22|1136.03
#2015-12-23|1145.01
#2015-12-24|1150.81
#2015-12-25|1153.32
#2015-12-28|1152.96
#2015-12-29|1146.84
#2015-12-30|1139.50
#2015-12-31|1147.95
#2016-01-01|1147.95
#2016-01-04|1103.92
#2016-01-05|1094.12
#2016-01-06|1076.97
#2016-01-07|1049.75
#2016-01-08|1053.47
#2016-01-11|1026.75
#2016-01-12|1026.29
#2016-01-13|1028.36
#2016-01-14|1008.56
#2016-01-15| 985.22
#2016-01-18| 987.16
#2016-01-19| 990.43
#2016-01-20| 966.40
#2016-01-21| 949.86
#2016-01-22| 959.65
#2016-01-25| 988.95
#2016-01-26| 972.37
#2016-01-27| 973.19
#2016-01-28| 980.40
#2016-01-29|1026.37
#2016-02-01|1044.11
#2016-02-02|1039.10
#2016-02-03|1015.43
#2016-02-04|1021.39
#2016-02-05|1023.80
#2016-02-08|1023.80
#2016-02-09|1023.80
#2016-02-10|1023.80
#2016-02-11|1023.80
#2016-02-12|1023.80
#2016-02-15|1022.66
#2016-02-16|1048.64
#2016-02-17|1033.89
#2016-02-18|1047.18
#2016-02-19|1046.89
#2016-02-22|1049.62
#2016-02-23|1051.83
#2016-02-24|1045.31
#2016-02-25|1053.31
#2016-02-26|1064.68
#2016-02-29|1064.68
#2016-03-01|1068.34
#2016-03-02|1082.90
#2016-03-03|1111.53
#2016-03-04|1123.61
#2016-03-07|1135.55
#2016-03-08|1130.30
#2016-03-09|1120.24
#2016-03-10|1120.61
#2016-03-11|1131.09
#2016-03-14|1136.32
#2016-03-15|1111.12
#2016-03-16|1120.22
#2016-03-17|1136.27
#2016-03-18|1148.55
#2016-03-21|1145.36
#2016-03-22|1141.96
#2016-03-23|1139.47
#2016-03-24|1132.16
#2016-03-25|1133.58
#2016-03-28|1129.03
#2016-03-29|1119.28
#2016-03-30|1141.77
#2016-03-31|1150.05
#2016-04-01|1136.52
#2016-04-04|1136.52
#2016-04-05|1136.52
#2016-04-06|1111.65
#2016-04-07|1106.04
#2016-04-08|1105.80
#2016-04-11|1108.16
#2016-04-12|1107.78
#2016-04-13|1123.43
#2016-04-14|1123.69
#2016-04-15|1132.53
#2016-04-18|1127.98
#2016-04-19|1129.62
#2016-04-20|1120.44
#2016-04-21|1121.52
#2016-04-22|1122.87
#2016-04-25|1126.57
#2016-04-26|1130.75
#2016-04-27|1128.77
#2016-04-28|1119.90
#2016-04-29|1120.09
#2016-05-02|1120.09
#2016-05-03|1119.14
#2016-05-04|1103.29
#2016-05-05|1093.68
#2016-05-06|1082.57
#2016-05-09|1079.00
#2016-05-10|1080.47
#2016-05-11|1072.13
#2016-05-12|1070.07
#2016-05-13|1063.12
#2016-05-16|1059.93
#2016-05-17|1071.76
#2016-05-18|1071.86
#2016-05-19|1063.06
#2016-05-20|1067.45
#2016-05-23|1094.41
#2016-05-24|1085.66
#2016-05-25|1100.10
#2016-05-26|1100.94
#2016-05-27|1116.68
#2016-05-30|1122.98
#2016-05-31|1125.42
#2016-06-01|1131.89
#2016-06-02|1131.55
#2016-06-03|1134.17
#2016-06-06|1138.04
#2016-06-07|1148.76
#2016-06-08|1158.14
#2016-06-09|1158.14
#2016-06-10|1158.14
#2016-06-13|1126.59
#2016-06-14|1137.05
#2016-06-15|1137.76
#2016-06-16|1121.20
#2016-06-17|1133.10
#2016-06-20|1145.06
#2016-06-21|1150.59
#2016-06-22|1153.63
#2016-06-23|1150.31
#2016-06-24|1114.47
#2016-06-27|1113.20
#2016-06-28|1122.60
#2016-06-29|1134.76
#2016-06-30|1145.09
#2016-07-01|1150.03
#2016-07-04|1151.30
#2016-07-05|1149.28
#2016-07-06|1126.79
#2016-07-07|1128.59
#2016-07-08|1128.68
#2016-07-11|1146.55
#2016-07-12|1153.90
#2016-07-13|1167.87
#2016-07-14|1178.18
#2016-07-15|1198.56
#2016-07-18|1207.15
#2016-07-19|1215.51
#2016-07-20|1207.55
#2016-07-21|1211.27
#2016-07-22|1205.45
#2016-07-25|1202.40
#2016-07-26|1207.36
#2016-07-27|1210.45
#2016-07-28|1218.76
#2016-07-29|1212.88
#2016-08-01|1230.72
#2016-08-02|1226.40
#2016-08-03|1218.46
#2016-08-04|1222.69
#2016-08-05|1241.81
#2016-08-08|1257.13
#2016-08-09|1264.89
#2016-08-10|1288.61
#2016-08-11|1280.14
#2016-08-12|1281.21
#2016-08-15|1277.42
#2016-08-16|1283.28
#2016-08-17|1277.04
#2016-08-18|1289.43
#2016-08-19|1262.24
#2016-08-22|1236.73
#2016-08-23|1249.77
#2016-08-24|1238.05
#2016-08-25|1261.56
#2016-08-26|1263.90
#2016-08-29|1261.52
#2016-08-30|1275.16
#2016-08-31|1263.03
#2016-09-01|1251.01
#2016-09-02|1258.77
#2016-09-05|1280.79
#2016-09-06|1295.73
#2016-09-07|1308.51
#2016-09-08|1312.84
#2016-09-09|1293.09
#2016-09-12|1258.48
#2016-09-13|1254.84
#2016-09-14|1248.45
#2016-09-15|1248.45
#2016-09-16|1248.45
#2016-09-19|1282.72
#2016-09-20|1286.50
#2016-09-21|1291.45
#2016-09-22|1293.23
#2016-09-23|1301.82
#2016-09-26|1284.92
#2016-09-27|1284.92
#2016-09-28|1284.92
#2016-09-29|1299.28
#2016-09-30|1283.49
#2016-10-03|1285.24
#2016-10-04|1292.35
#2016-10-05|1287.67
#2016-10-06|1284.93
#2016-10-07|1275.97
#2016-10-10|1275.97
#2016-10-11|1266.62
#2016-10-12|1276.41
#2016-10-13|1259.77
#2016-10-14|1258.64
#2016-10-17|1252.66
#2016-10-18|1266.18
#2016-10-19|1275.47
#2016-10-20|1275.28
#2016-10-21|1271.05
#2016-10-24|1268.12
#2016-10-25|1275.94
#2016-10-26|1273.61
#2016-10-27|1267.63
#2016-10-28|1269.85
#2016-10-31|1270.68
#2016-11-01|1268.43
#2016-11-02|1259.31
#2016-11-03|1255.50
#2016-11-04|1259.58
#2016-11-07|1262.78
#2016-11-08|1274.55
#2016-11-09|1241.55
#2016-11-10|1272.46
#2016-11-11|1265.04
#2016-11-14|1283.52
#2016-11-15|1283.53
#2016-11-16|1287.85
#2016-11-17|1286.56
#2016-11-18|1275.47
#2016-11-21|1289.22
#2016-11-22|1295.17
#2016-11-23|1300.64
#2016-11-24|1313.61
#2016-11-25|1325.36
#2016-11-28|1339.06
#2016-11-29|1327.52
#2016-11-30|1330.29
#2016-12-01|1340.72
#2016-12-02|1340.15
#2016-12-05|1331.92
#2016-12-06|1340.94
#2016-12-07|1341.91
#2016-12-08|1363.47
#2016-12-09|1364.50
#2016-12-12|1359.77
#2016-12-13|1372.51
#2016-12-14|1357.47
#2016-12-15|1364.88
#2016-12-16|1363.31
#2016-12-19|1350.02
#2016-12-20|1346.37
#2016-12-21|1339.56
#2016-12-22|1318.10
#2016-12-23|1308.58
#2016-12-26|1319.80
#2016-12-27|1309.36
#2016-12-28|1321.48
#2016-12-29|1311.76
#2016-12-30|1327.83
#2017-01-02|1327.83
#2017-01-03|1329.33
#2017-01-04|1329.03
#2017-01-05|1352.87
#2017-01-06|1351.12
#2017-01-09|1343.50
#2017-01-10|1353.48
#2017-01-11|1357.75
#2017-01-12|1371.83
#2017-01-13|1370.22
#2017-01-16|1349.84
#2017-01-17|1358.63
#2017-01-18|1354.74
#2017-01-19|1348.31
#2017-01-20|1352.25
#2017-01-23|1366.74
#2017-01-24|1369.87
#2017-01-25|1370.77
#2017-01-26|1370.09
#2017-01-27|1370.09
#2017-01-30|1370.09
#2017-01-31|1370.09
#2017-02-01|1370.09
#2017-02-02|1375.43
#2017-02-03|1377.08
#2017-02-06|1408.96
#2017-02-07|1409.92
#2017-02-08|1401.45
#2017-02-09|1407.28
#2017-02-10|1419.49
#2017-02-13|1423.97
#2017-02-14|1432.24
#2017-02-15|1446.18
#2017-02-16|1447.26
#2017-02-17|1443.99
#2017-02-20|1437.00
#2017-02-21|1439.85
#2017-02-22|1440.25
#2017-02-23|1435.59
#2017-02-24|1435.10
#2017-02-27|1435.10
#2017-02-28|1435.10
#2017-03-01|1430.62
#2017-03-02|1436.47
#2017-03-03|1421.15
#2017-03-06|1430.81
#2017-03-07|1438.31
#2017-03-08|1446.94
#2017-03-09|1434.04
#2017-03-10|1435.23
#2017-03-13|1449.36
#2017-03-14|1452.27
#2017-03-15|1459.47
#2017-03-16|1471.81
#2017-03-17|1483.47
#2017-03-20|1485.28
#2017-03-21|1491.30
#2017-03-22|1483.19
#2017-03-23|1488.37
#2017-03-24|1484.72
#2017-03-27|1486.57
#2017-03-28|1485.92
#2017-03-29|1486.57
#2017-03-30|1480.96
#2017-03-31|1475.65
#2017-04-03|1475.65
#2017-04-04|1475.65
#2017-04-05|1479.68
#2017-04-06|1466.79
#2017-04-07|1454.02
#2017-04-10|1456.75
#2017-04-11|1447.07
#2017-04-12|1450.82
#2017-04-13|1462.25
#2017-04-14|1445.02
#2017-04-17|1439.15
#2017-04-18|1437.72
#2017-04-19|1421.46
#2017-04-20|1424.85
#2017-04-21|1434.80
#2017-04-24|1441.12
#2017-04-25|1471.69
#2017-04-26|1476.24
#2017-04-27|1471.40
#2017-04-28|1465.70
#2017-05-01|1465.70
#2017-05-02|1485.74
#2017-05-03|1491.83
#2017-05-04|1488.85
#2017-05-05|1478.12
#2017-05-08|1481.58
#2017-05-09|1472.33
#2017-05-10|1474.77
#2017-05-11|1481.76
#2017-05-12|1485.48
#2017-05-15|1494.68
#2017-05-16|1504.00
#2017-05-17|1504.59
#2017-05-18|1486.40
#2017-05-19|1482.19
#2017-05-22|1493.68
#2017-05-23|1485.13
#2017-05-24|1484.14
#2017-05-25|1496.16
#2017-05-26|1491.07
#2017-05-29|1491.07
#2017-05-30|1491.07
#2017-05-31|1478.78
#2017-06-01|1477.39
#2017-06-02|1482.21
#2017-06-05|1487.24
#2017-06-06|1482.92
#2017-06-07|1481.94
#2017-06-08|1484.58
#2017-06-09|1479.49
#2017-06-12|1480.85
#2017-06-13|1482.61
#2017-06-14|1475.17
#2017-06-15|1476.53
#2017-06-16|1470.97
#2017-06-19|1480.04
#2017-06-20|1484.45
#2017-06-21|1480.89
#2017-06-22|1486.12
#2017-06-23|1484.85
#2017-06-26|1514.35
#2017-06-27|1518.20
#2017-06-28|1506.01
#2017-06-29|1520.89
#2017-06-30|1517.42
#2017-07-03|1524.71
#2017-07-04|1525.94
#2017-07-05|1531.65
#2017-07-06|1521.51
#2017-07-07|1511.49
#2017-07-10|1516.40
#2017-07-11|1526.16
#2017-07-12|1534.34
#2017-07-13|1548.90
#2017-07-14|1549.14
#2017-07-17|1555.09
#2017-07-18|1553.41
#2017-07-19|1558.92
#2017-07-20|1551.92
#2017-07-21|1545.43
#2017-07-24|1548.71
#2017-07-25|1548.89
#2017-07-26|1545.27
#2017-07-27|1563.49
#2017-07-28|1553.04
#2017-07-31|1556.61
#2017-08-01|1555.98
#2017-08-02|1564.94
#2017-08-03|1559.24
#2017-08-04|1567.51
#2017-08-07|1576.71
#2017-08-08|1583.14
#2017-08-09|1571.94
#2017-08-10|1543.18
#2017-08-11|1543.17
#2017-08-14|1536.52
#2017-08-15|1543.35
#2017-08-16|1543.70
#2017-08-17|1563.21
#2017-08-18|1550.92
#2017-08-21|1549.12
#2017-08-22|1555.51
#2017-08-23|1557.89
#2017-08-24|1564.63
#2017-08-25|1568.43
#2017-08-28|1582.84
#2017-08-29|1576.65
#2017-08-30|1586.53
#2017-08-31|1588.63
#2017-09-01|1592.23
#2017-09-04|1585.47
#2017-09-05|1592.56
#2017-09-06|1579.88
#2017-09-07|1577.32
#2017-09-08|1592.97
#2017-09-11|1586.39
#2017-09-12|1590.82
#2017-09-13|1583.60
#2017-09-14|1578.87
#2017-09-15|1585.52
#2017-09-18|1590.28
#2017-09-19|1577.89
#2017-09-20|1574.71
#2017-09-21|1574.46
#2017-09-22|1564.27
#2017-09-25|1552.90
#2017-09-26|1554.91
#2017-09-27|1554.79
#2017-09-28|1542.00
#2017-09-29|1548.18
#2017-10-02|1552.13
#2017-10-03|1551.51
#2017-10-04|1551.51
#2017-10-05|1559.40
#2017-10-06|1565.68
#2017-10-09|1565.68
#2017-10-10|1565.68
#2017-10-11|1579.73
#2017-10-12|1582.55
#2017-10-13|1586.39
#2017-10-16|1590.64
#2017-10-17|1590.98
#2017-10-18|1582.09
#2017-10-19|1580.71
#2017-10-20|1577.74
#2017-10-23|1578.34
#2017-10-24|1580.06
#2017-10-25|1584.14
#2017-10-26|1578.47
#2017-10-27|1582.44
#2017-10-30|1585.94
#2017-10-31|1585.68
#2017-11-01|1590.23
#2017-11-02|1590.75
#2017-11-03|1593.22
#2017-11-06|1588.39
#2017-11-07|1590.59
#2017-11-08|1587.17
#2017-11-09|1589.05
#2017-11-10|1587.80
#2017-11-13|1589.65
#2017-11-14|1589.50
#2017-11-15|1589.40
#2017-11-16|1585.56
#2017-11-17|1591.88
#2017-11-20|1602.55
#2017-11-21|1643.76
#2017-11-22|1660.88
#2017-11-23|1663.93
#2017-11-24|1649.59
#2017-11-27|1636.33
#2017-11-28|1637.15
#2017-11-29|1639.24
#2017-11-30|1628.51
#2017-12-01|1653.61
#2017-12-04|1667.19
#2017-12-05|1666.70
#2017-12-06|1645.17
#2017-12-07|1631.03
#2017-12-08|1637.97
#2017-12-11|1643.60
#2017-12-12|1641.68
#2017-12-13|1651.41
#2017-12-14|1664.77
#2017-12-15|1656.42
#2017-12-18|1656.52
#2017-12-19|1658.38
#2017-12-20|1659.67
#2017-12-21|1656.47
#2017-12-22|1666.30
#2017-12-25|1661.02
#2017-12-26|1650.57
#2017-12-27|1663.92
#2017-12-28|1676.72
#2017-12-29|1683.01
#2018-01-01|1683.01
#2018-01-02|1699.24
#2018-01-03|1715.58
#2018-01-04|1719.81
#2018-01-05|1739.74
#2018-01-08|1758.34
#2018-01-09|1756.02
#2018-01-10|1759.16
#2018-01-11|1754.98
#2018-01-12|1761.87
#2018-01-15|1784.50
#2018-01-16|1785.70
#2018-01-17|1786.75
#2018-01-18|1785.12
#2018-01-19|1791.22
#2018-01-22|1796.82
#2018-01-23|1793.92
#2018-01-24|1783.47
#2018-01-25|1807.32
#2018-01-26|1797.58
#2018-01-29|1799.84
#2018-01-30|1776.17
#2018-01-31|1789.41
#2018-02-01|1786.00
#2018-02-02|1779.46
#2018-02-05|1747.59
#2018-02-06|1660.31
#2018-02-07|1699.33
#2018-02-08|1699.89
#2018-02-09|1683.46
#2018-02-12|1701.78
#2018-02-13|1704.91
#2018-02-14|1707.21
#2018-02-15|1707.21
#2018-02-16|1707.21
#2018-02-19|1707.21
#2018-02-20|1707.21
#2018-02-21|1746.50
#2018-02-22|1750.32
#2018-02-23|1762.40
#2018-02-26|1768.02
#2018-02-27|1766.73
#2018-02-28|1766.73
#2018-03-01|1761.45
#2018-03-02|1746.69
#2018-03-05|1731.79
#2018-03-06|1743.18
#2018-03-07|1737.87
#2018-03-08|1743.23
#2018-03-09|1744.02
#2018-03-12|1783.09
#2018-03-13|1785.66
#2018-03-14|1780.43
#2018-03-15|1777.06
#2018-03-16|1793.64
#2018-03-19|1788.78
#2018-03-20|1780.79
#2018-03-21|1781.31
#2018-03-22|1783.42
#2018-03-23|1754.79
#2018-03-26|1761.36
#2018-03-27|1776.00
#2018-03-28|1761.38
#2018-03-29|1751.87
#2018-03-30|1761.39
#2018-04-02|1764.89
#2018-04-03|1755.21
#2018-04-04|1755.21
#2018-04-05|1755.21
#2018-04-06|1755.21
#2018-04-09|1763.59
#2018-04-10|1779.97
#2018-04-11|1788.80
#2018-04-12|1787.64
#2018-04-13|1783.26
#2018-04-16|1769.63
#2018-04-17|1753.70
#2018-04-18|1761.56
#2018-04-19|1781.68
#2018-04-20|1776.28
#2018-04-23|1771.94
#2018-04-24|1763.24
#2018-04-25|1760.71
#2018-04-26|1760.87
#2018-04-27|1776.68
#2018-04-30|1787.27
#2018-05-01|1787.27
#2018-05-02|1778.53
#2018-05-03|1764.65
#2018-05-04|1757.51
#2018-05-07|1759.17
#2018-05-08|1769.24
#2018-05-09|1761.45
#2018-05-10|1765.47
#2018-05-11|1794.48
#2018-05-14|1801.75
#2018-05-15|1783.53
#2018-05-16|1795.69
#2018-05-17|1791.83
#2018-05-18|1795.94
#2018-05-21|1803.84
#2018-05-22|1804.43
#2018-05-23|1796.35
#2018-05-24|1803.22
#2018-05-25|1800.53
#2018-05-28|1806.33
#2018-05-29|1796.52
#2018-05-30|1758.42
#2018-05-31|1775.26
#2018-06-01|1790.70
#2018-06-04|1808.81
#2018-06-05|1823.56
#2018-06-06|1838.11
#2018-06-07|1847.95
#2018-06-08|1836.66
#2018-06-11|1835.15
#2018-06-12|1822.99
#2018-06-13|1823.51
#2018-06-14|1794.54
#2018-06-15|1803.65
#2018-06-18|1803.65
#2018-06-19|1768.58
#2018-06-20|1779.41
#2018-06-21|1772.99
#2018-06-22|1772.14
#2018-06-25|1762.86
#2018-06-26|1757.78
#2018-06-27|1751.12
#2018-06-28|1736.21
#2018-06-29|1761.53
#2018-07-02|1743.68
#2018-07-03|1722.52
#2018-07-04|1732.01
#2018-07-05|1721.84
#2018-07-06|1718.38
#2018-07-09|1741.01
#2018-07-10|1749.82
#2018-07-11|1736.44
#2018-07-12|1749.21
#2018-07-13|1758.60
#2018-07-16|1749.49
#2018-07-17|1754.97
#2018-07-18|1759.30
#2018-07-19|1749.53
#2018-07-20|1749.00
#2018-07-23|1755.61
#2018-07-24|1754.09
#2018-07-25|1762.66
#2018-07-26|1776.81
#2018-07-27|1776.04
#2018-07-30|1776.74
#2018-07-31|1791.34
#2018-08-01|1798.87
#2018-08-02|1776.81
#2018-08-03|1790.49
#2018-08-06|1799.12
#2018-08-07|1799.33
#2018-08-08|1811.54
#2018-08-09|1809.13
#2018-08-10|1817.85
#2018-08-13|1787.50
#2018-08-14|1796.65
#2018-08-15|1783.35
#2018-08-16|1776.31
#2018-08-17|1786.84
#2018-08-20|1791.03
#2018-08-21|1810.56
#2018-08-22|1818.73
#2018-08-23|1819.07
#2018-08-24|1814.30
#2018-08-27|1820.80
#2018-08-28|1831.62
#2018-08-29|1836.32
#2018-08-30|1829.23
#2018-08-31|1839.50
#2018-09-03|1828.94
#2018-09-04|1833.36
#2018-09-05|1811.44
#2018-09-06|1807.43
#2018-09-07|1804.23
#2018-09-10|1797.24
#2018-09-11|1802.27
#2018-09-12|1802.67
#2018-09-13|1813.18
#2018-09-14|1823.41
#2018-09-17|1821.62
#2018-09-18|1823.96
#2018-09-19|1839.03
#2018-09-20|1848.15
#2018-09-21|1878.42
#2018-09-24|1878.42
#2018-09-25|1882.04
#2018-09-26|1875.40
#2018-09-27|1898.04
#2018-09-28|1897.30
#2018-10-01|1903.04
#2018-10-02|1877.31
#2018-10-03|1871.29
#2018-10-04|1859.21
#2018-10-05|1836.53
#2018-10-08|1836.48
#2018-10-09|1840.92
#2018-10-10|1840.92
#2018-10-11|1742.83
#2018-10-12|1780.23
#2018-10-15|1750.62
#2018-10-16|1753.43
#2018-10-17|1755.46
#2018-10-18|1743.92
#2018-10-19|1744.55
#2018-10-22|1747.75
#2018-10-23|1722.15
#2018-10-24|1712.49
#2018-10-25|1679.81
#2018-10-26|1671.60
#2018-10-29|1669.03
#2018-10-30|1685.72
#2018-10-31|1720.29
#2018-11-01|1712.87
#2018-11-02|1747.95
#2018-11-05|1746.96
#2018-11-06|1749.06
#2018-11-07|1769.67
#2018-11-08|1791.22
#2018-11-09|1777.51
#2018-11-12|1770.36
#2018-11-13|1760.94
#2018-11-14|1768.67
#2018-11-15|1774.44
#2018-11-16|1779.98
#2018-11-19|1784.61
#2018-11-20|1765.37
#2018-11-21|1764.83
#2018-11-22|1759.63
#2018-11-23|1749.13
#2018-11-26|1751.86
#2018-11-27|1744.45
#2018-11-28|1749.39
#2018-11-29|1743.49
#2018-11-30|1747.90
#2018-12-03|1769.70
#2018-12-04|1769.21
#2018-12-05|1745.57
#2018-12-06|1729.43
#2018-12-07|1733.07
#2018-12-10|1714.37
#2018-12-11|1713.36
#2018-12-12|1718.06
#2018-12-13|1730.15
#2018-12-14|1724.34
#2018-12-17|1721.44
#2018-12-18|1702.29
#2018-12-19|1712.79
#2018-12-20|1700.82
#2018-12-21|1700.07
#2018-12-24|1697.15
#2018-12-25|1680.79
#2018-12-26|1680.97
#2018-12-27|1698.57
#2018-12-28|1709.49
#2018-12-31|1709.49
#2019-01-01|1709.49
#2019-01-02|1689.07
#2019-01-03|1680.03
#2019-01-04|1669.61
#2019-01-07|1703.08
#2019-01-08|1695.21
#2019-01-09|1726.65
#2019-01-10|1729.39
#2019-01-11|1721.54
#2019-01-14|1707.38
#2019-01-15|1714.38
#2019-01-16|1703.42
#2019-01-17|1706.89
#2019-01-18|1711.33
#2019-01-21|1719.23
#2019-01-22|1721.89
#2019-01-23|1717.51
#2019-01-24|1720.15
#2019-01-25|1730.15
#2019-01-28|1738.68
#2019-01-29|1738.50
#2019-01-30|1744.34
#2019-01-31|1745.87
#2019-02-01|1744.88
#2019-02-04|1744.88
#2019-02-05|1744.88
#2019-02-06|1744.88
#2019-02-07|1744.88
#2019-02-08|1744.88
#2019-02-11|1736.59
#2019-02-12|1743.23
#2019-02-13|1748.00
#2019-02-14|1749.32
#2019-02-15|1741.78
#2019-02-18|1758.20
#2019-02-19|1754.89
#2019-02-20|1768.91
#2019-02-21|1772.65
#2019-02-22|1775.10
#2019-02-25|1782.94
#2019-02-26|1783.97
#2019-02-27|1790.11
#2019-02-28|1790.11
#2019-03-01|1790.11
#2019-03-04|1780.93
#2019-03-05|1775.87
#2019-03-06|1780.52
#2019-03-07|1776.41
#2019-03-08|1765.46
#2019-03-11|1765.77
#2019-03-12|1780.00
#2019-03-13|1781.28
#2019-03-14|1779.33
#2019-03-15|1787.87
#2019-03-18|1809.63
#2019-03-19|1818.66
#2019-03-20|1827.35
#2019-03-21|1827.64
#2019-03-22|1820.03
#2019-03-25|1799.84
#2019-03-26|1806.82
#2019-03-27|1793.99
#2019-03-28|1793.29
#2019-03-29|1815.90
#2019-04-01|1806.71
#2019-04-02|1810.85
#2019-04-03|1812.19
#2019-04-04|1812.19
#2019-04-05|1812.19
#2019-04-08|1812.42
#2019-04-09|1817.97
#2019-04-10|1814.32
#2019-04-11|1812.77
#2019-04-12|1811.09
#2019-04-15|1809.40
#2019-04-16|1807.05
#2019-04-17|1809.24
#2019-04-18|1803.62
#2019-04-19|1810.53
#2019-04-22|1810.27
#2019-04-23|1814.19
#2019-04-24|1817.75
#2019-04-25|1818.86
#2019-04-26|1821.93
#2019-04-29|1839.18
#2019-04-30|1846.21
#2019-05-01|1846.21
#2019-05-02|1861.92
#2019-05-03|1863.05
#2019-05-06|1837.08
#2019-05-07|1846.22
#2019-05-08|1837.75
#2019-05-09|1815.50
#2019-05-10|1811.90
#2019-05-13|1791.14
#2019-05-14|1769.24
#2019-05-15|1776.85
#2019-05-16|1757.02
#2019-05-17|1750.21
#2019-05-20|1761.65
#2019-05-21|1785.26
#2019-05-22|1771.01
#2019-05-23|1765.32
#2019-05-24|1771.12
#2019-05-27|1783.88
#2019-05-28|1778.01
#2019-05-29|1771.21
#2019-05-30|1785.51
#2019-05-31|1800.74
#2019-06-03|1809.98
#2019-06-04|1816.13
#2019-06-05|1817.84
#2019-06-06|1827.70
#2019-06-07|1827.70
#2019-06-10|1842.73
#2019-06-11|1831.36
#2019-06-12|1813.39
#2019-06-13|1799.56
#2019-06-14|1804.66
#2019-06-17|1814.50
#2019-06-18|1821.47
#2019-06-19|1856.09
#2019-06-20|1869.01
#2019-06-21|1858.47
#2019-06-24|1870.91
#2019-06-25|1869.71
#2019-06-26|1868.45
#2019-06-27|1881.67
#2019-06-28|1877.46
#2019-07-01|1893.47
#2019-07-02|1888.24
#2019-07-03|1879.32
#2019-07-04|1892.19
#2019-07-05|1897.04
#2019-07-08|1886.55
#2019-07-09|1886.12
#2019-07-10|1898.23
#2019-07-11|1916.07
#2019-07-12|1907.50
#2019-07-15|1911.89
#2019-07-16|1909.72
#2019-07-17|1905.01
#2019-07-18|1903.98
#2019-07-19|1909.77
#2019-07-22|1913.48
#2019-07-23|1907.89
#2019-07-24|1906.50
#2019-07-25|1922.03
#2019-07-26|1916.78
#2019-07-29|1915.72
#2019-07-30|1914.75
#2019-07-31|1907.91
#2019-08-01|1887.84
#2019-08-02|1849.96
#2019-08-05|1827.63
#2019-08-06|1826.72
#2019-08-07|1827.71
#2019-08-08|1845.95
#2019-08-09|1859.97
#2019-08-12|1851.44
#2019-08-13|1827.56
#2019-08-14|1841.36
#2019-08-15|1830.45
#2019-08-16|1850.60
#2019-08-19|1862.05
#2019-08-20|1859.14
#2019-08-21|1850.62
#2019-08-22|1852.95
#2019-08-23|1858.35
#2019-08-26|1830.89
#2019-08-27|1837.13
#2019-08-28|1841.55
#2019-08-29|1832.03
#2019-08-30|1858.72
#2019-09-02|1865.11
#2019-09-03|1854.64
#2019-09-04|1866.44
#2019-09-05|1884.16
#2019-09-06|1894.92
#2019-09-09|1915.32
#2019-09-10|1933.34
#2019-09-11|1935.50
#2019-09-12|1945.40
#2019-09-13|1945.40
#2019-09-16|1955.43
#2019-09-17|1950.72
#2019-09-18|1964.63
#2019-09-19|1959.19
#2019-09-20|1961.23
#2019-09-23|1947.92
#2019-09-24|1945.66
#2019-09-25|1934.14
#2019-09-26|1932.60
#2019-09-27|1920.05
#2019-09-30|1920.05
#2019-10-01|1936.47
#2019-10-02|1928.25
#2019-10-03|1910.19
#2019-10-04|1921.93
#2019-10-07|1924.91
#2019-10-08|1938.51
#2019-10-09|1923.77
#2019-10-10|1923.77
#2019-10-11|1923.77
#2019-10-14|1965.23
#2019-10-15|1960.66
#2019-10-16|1970.27
#2019-10-17|1977.56
#2019-10-18|1980.05
#2019-10-21|1986.61
#2019-10-22|1998.53
#2019-10-23|1983.63
#2019-10-24|2000.91
#2019-10-25|1996.27
#2019-10-28|1999.70
#2019-10-29|2006.20
#2019-10-30|2016.33
#2019-10-31|2017.75
#2019-11-01|2014.88
#2019-11-04|2040.33
#2019-11-05|2052.19
#2019-11-06|2072.47
#2019-11-07|2068.44
#2019-11-08|2070.92
#2019-11-11|2052.42
#2019-11-12|2062.28
#2019-11-13|2048.33
#2019-11-14|2038.06
#2019-11-15|2049.54
#2019-11-18|2064.26
#2019-11-19|2065.21
#2019-11-20|2063.24
#2019-11-21|2045.36
#2019-11-22|2050.09
#2019-11-25|2057.43
#2019-11-26|2057.10
#2019-11-27|2064.73
#2019-11-28|2057.09
#2019-11-29|2038.06
#2019-12-02|2040.44
#2019-12-03|2043.28
#2019-12-04|2038.67
#2019-12-05|2038.43
#2019-12-06|2037.30
#2019-12-09|2042.64
#2019-12-10|2043.31
#2019-12-11|2051.17
#2019-12-12|2062.28
#2019-12-13|2085.10
#2019-12-16|2087.87
#2019-12-17|2103.85
#2019-12-18|2108.97
#2019-12-19|2104.89
#2019-12-20|2102.24
#2019-12-23|2110.54
#2019-12-24|2103.75
#2019-12-25|2104.15
#2019-12-26|2108.30
#2019-12-27|2115.20
#2019-12-30|2117.68
#2019-12-31|2110.99
#2020-01-01|2110.99
#2020-01-02|2105.74
#2020-01-03|2113.60
#2020-01-06|2092.69
#2020-01-07|2097.79
#2020-01-08|2082.83
#2020-01-09|2100.85
#2020-01-10|2107.42
#2020-01-13|2137.18
#2020-01-14|2147.32
#2020-01-15|2144.84
#2020-01-16|2147.06
#2020-01-17|2155.33
#2020-01-20|2168.11
#2020-01-21|2164.89
#2020-01-22|2164.92
#2020-01-23|2164.92
#2020-01-24|2164.92
#2020-01-27|2164.92
#2020-01-28|2164.92
#2020-01-29|2164.92
#2020-01-30|2040.75
#2020-01-31|2053.87
#2020-02-03|2031.31
#2020-02-04|2068.35
#2020-02-05|2082.39
#2020-02-06|2112.28
#2020-02-07|2087.59
#2020-02-10|2087.93
#2020-02-11|2100.12
#2020-02-12|2104.76
#2020-02-13|2109.81
#2020-02-14|2108.97
#2020-02-17|2111.78
#2020-02-18|2111.45
#2020-02-19|2129.95
#2020-02-20|2119.75
#2020-02-21|2098.08
#2020-02-24|2064.85
#2020-02-25|2065.37
#2020-02-26|2055.15
#2020-02-27|2045.43
#2020-02-28|2045.43
#2020-03-02|2030.48
#2020-03-03|2053.90
#2020-03-04|2060.32
#2020-03-05|2087.05
#2020-03-06|2051.58
#2020-03-09|1986.89
#2020-03-10|1988.62
#2020-03-11|1973.34
#2020-03-12|1896.77
#2020-03-13|1844.00
#2020-03-16|1770.20
#2020-03-17|1693.74
#2020-03-18|1660.31
#2020-03-19|1530.29
#2020-03-20|1644.16
#2020-03-23|1572.02
#2020-03-24|1637.00
#2020-03-25|1702.23
#2020-03-26|1705.02
#2020-03-27|1738.14
#2020-03-30|1724.11
#2020-03-31|1716.08
#2020-04-01|1703.66
#2020-04-02|1703.66
#2020-04-03|1703.66
#2020-04-06|1717.45
#2020-04-07|1736.46
#2020-04-08|1753.07
#2020-04-09|1770.59
#2020-04-10|1815.98
#2020-04-13|1799.31
#2020-04-14|1846.07
#2020-04-15|1879.37
#2020-04-16|1846.59
#2020-04-17|1856.78
#2020-04-20|1848.06
#2020-04-21|1791.28
#2020-04-22|1788.82
#2020-04-23|1794.88
#2020-04-24|1793.92
#2020-04-27|1837.77
#2020-04-28|1860.18
#2020-04-29|1900.05
#2020-04-30|1946.00
#2020-05-01|1946.00
#2020-05-04|1884.38
#2020-05-05|1895.66
#2020-05-06|1883.91
#2020-05-07|1887.03
#2020-05-08|1900.90
#2020-05-11|1929.28
#2020-05-12|1912.23
#2020-05-13|1915.80
#2020-05-14|1894.53
#2020-05-15|1894.71
#2020-05-18|1885.62
#2020-05-19|1912.41
#2020-05-20|1914.61
#2020-05-21|1924.40
#2020-05-22|1892.55
#2020-05-25|1895.61
#2020-05-26|1926.04
#2020-05-27|1929.56
#2020-05-28|1914.80
#2020-05-29|1923.29
#2020-06-01|1949.82
#2020-06-02|1964.08
#2020-06-03|2006.55
#2020-06-04|2009.17
#2020-06-05|2017.80
#2020-06-08|2041.88
#2020-06-09|2044.99
#2020-06-10|2068.70
#2020-06-11|2023.20
#2020-06-12|1999.39
#2020-06-15|1987.60
#2020-06-16|2030.00
#2020-06-17|2040.47
#2020-06-18|2029.24
#2020-06-19|2019.52
#2020-06-22|2022.85
#2020-06-23|2030.94
#2020-06-24|2034.24
#2020-06-25|2034.24
#2020-06-26|2034.24
#2020-06-29|2022.10
#2020-06-30|2030.08
#2020-07-01|2045.62
#2020-07-02|2055.41
#2020-07-03|2067.82
#2020-07-06|2097.61
#2020-07-07|2090.74
#2020-07-08|2090.71
#2020-07-09|2086.75
#2020-07-10|2067.80
#2020-07-13|2082.37
#2020-07-14|2076.67
#2020-07-15|2085.34
#2020-07-16|2080.59
#2020-07-17|2078.03
#2020-07-20|2077.25
#2020-07-21|2083.14
#2020-07-22|2096.07
#2020-07-23|2085.73
#2020-07-24|2058.69
#2020-07-27|2044.09
#2020-07-28|2053.24
#2020-07-29|2074.91
#2020-07-30|2085.02
#2020-07-31|2070.51
#2020-08-03|2046.61
#2020-08-04|2060.31
#2020-08-05|2071.47
#2020-08-06|2090.75
#2020-08-07|2080.40
#2020-08-10|2097.00
#2020-08-11|2089.88
#2020-08-12|2091.46
#2020-08-13|2105.12
#2020-08-14|2096.53
#2020-08-17|2114.34
#2020-08-18|2114.07
#2020-08-19|2116.03
#2020-08-20|2067.90
#2020-08-21|2092.84
#2020-08-24|2080.27
#2020-08-25|2102.04
#2020-08-26|2103.91
#2020-08-27|2091.43
#2020-08-28|2094.81
#2020-08-31|2085.21
#2020-09-01|2080.75
#2020-09-02|2067.55
#2020-09-03|2075.85
#2020-09-04|2061.10
#2020-09-07|2068.39
#2020-09-08|2076.26
#2020-09-09|2065.94
#2020-09-10|2078.58
#2020-09-11|2080.90
#2020-09-14|2083.78
#2020-09-15|2087.60
#2020-09-16|2098.70
#2020-09-17|2083.53
#2020-09-18|2091.55
#2020-09-21|2075.64
#2020-09-22|2047.88
#2020-09-23|2028.56
#2020-09-24|1965.21
#2020-09-25|1991.11
#2020-09-28|2034.21
#2020-09-29|2043.65
#2020-09-30|2046.39
#2020-10-01|2046.39
#2020-10-02|2046.39
#2020-10-05|2049.56
#2020-10-06|2079.61
#2020-10-07|2069.68
#2020-10-08|2076.44
#2020-10-09|2076.44
#2020-10-12|2084.80
#2020-10-13|2069.97
#2020-10-14|2067.03
#2020-10-15|2049.49
#2020-10-16|2043.92
#2020-10-19|2054.33
#2020-10-20|2054.93
#2020-10-21|2053.99
#2020-10-22|2064.68
#2020-10-23|2068.25
#2020-10-26|2083.99
#2020-10-27|2072.51
#2020-10-28|2067.33
#2020-10-29|2045.19
#2020-10-30|2042.07
#2020-11-02|2068.22
#2020-11-03|2083.19
#2020-11-04|2083.51
#2020-11-05|2102.65
#2020-11-06|2116.23
#2020-11-09|2135.12
#2020-11-10|2167.50
#2020-11-11|2218.30
#2020-11-12|2188.79
#2020-11-13|2188.70
#2020-11-16|2208.89
#2020-11-17|2216.11
#2020-11-18|2223.08
#2020-11-19|2209.37
#2020-11-20|2197.44
#2020-11-23|2214.66
#2020-11-24|2203.76
#2020-11-25|2199.19
#2020-11-26|2207.67
#2020-11-27|2202.31
#2020-11-30|2174.21
#2020-12-01|2191.45
#2020-12-02|2192.46
#2020-12-03|2193.48
#2020-12-04|2219.43
#2020-12-07|2217.76
#2020-12-08|2194.28
#2020-12-09|2191.34
#2020-12-10|2195.42
#2020-12-11|2226.38
#2020-12-14|2219.87
#2020-12-15|2202.73
#2020-12-16|2233.42
#2020-12-17|2231.33
#2020-12-18|2221.54
#2020-12-21|2234.45
#2020-12-22|2213.10
#2020-12-23|2206.27
#2020-12-24|2216.74
#2020-12-25|2219.14
#2020-12-28|2227.03
#2020-12-29|2233.86
#2020-12-30|2282.45
#2020-12-31|2278.45
#2021-01-01|2278.45
#2021-01-04|2270.69
#2021-01-05|2279.97
#2021-01-06|2264.98
#2021-01-07|2286.84
#2021-01-08|2319.13
#2021-01-11|2325.06
#2021-01-12|2295.95
#2021-01-13|2313.11
#2021-01-14|2311.10
#2021-01-15|2281.98
#2021-01-18|2266.77
#2021-01-19|2270.38
#2021-01-20|2223.12
#2021-01-21|2228.53
#2021-01-22|2219.45
#2021-01-25|2237.36
#2021-01-26|2212.58
#2021-01-27|2216.14
#2021-01-28|2194.82
#2021-01-29|2168.50
#2021-02-01|2191.28
#2021-02-02|2213.23
#2021-02-03|2220.56
#2021-02-04|2218.65
#2021-02-05|2226.80
#2021-02-08|2224.37
#2021-02-09|2225.25
#2021-02-10|2225.25
#2021-02-11|2225.25
#2021-02-12|2225.25
#2021-02-15|2225.25
#2021-02-16|2225.25
#2021-02-17|2281.42
#2021-02-18|2291.33
#2021-02-19|2287.21
#2021-02-22|2288.99
#2021-02-23|2323.57
#2021-02-24|2328.08
#2021-02-25|2372.23
#2021-02-26|2302.91
#2021-03-01|2302.91
#2021-03-02|2303.05
#2021-03-03|2338.86
#2021-03-04|2318.35
#2021-03-05|2313.91
#2021-03-08|2310.50
#2021-03-09|2339.52
#2021-03-10|2359.45
#2021-03-11|2388.11
#2021-03-12|2393.24
#2021-03-15|2412.37
#2021-03-16|2419.74
#2021-03-17|2398.83
#2021-03-18|2394.84
#2021-03-19|2355.10
#2021-03-22|2364.82
#2021-03-23|2375.76
#2021-03-24|2378.81
#2021-03-25|2395.16
#2021-03-26|2410.56
#2021-03-29|2432.04
#2021-03-30|2447.93
#2021-03-31|2447.13
#2021-04-01|2445.96
#2021-04-02|2445.96
#2021-04-05|2445.96
#2021-04-06|2449.31
#2021-04-07|2460.27
#2021-04-08|2447.64
#2021-04-09|2440.34
#2021-04-12|2478.02
#2021-04-13|2481.25
#2021-04-14|2483.79
#2021-04-15|2529.04
#2021-04-16|2547.45
#2021-04-19|2619.71
#2021-04-20|2625.15
#2021-04-21|2601.73
#2021-04-22|2605.05
#2021-04-23|2612.88
#2021-04-26|2680.78
#2021-04-27|2688.21
#2021-04-28|2681.98
#2021-04-29|2664.51
#2021-04-30|2664.51
#2021-05-03|2659.79
#2021-05-04|2622.50
#2021-05-05|2649.21
#2021-05-06|2679.05
#2021-05-07|2712.05
#2021-05-10|2798.02
#2021-05-11|2723.48
#2021-05-12|2584.46
#2021-05-13|2547.52
#2021-05-14|2577.25
#2021-05-17|2475.52
#2021-05-18|2613.33
#2021-05-19|2603.65
#2021-05-20|2590.64
#2021-05-21|2636.80
#2021-05-24|2634.33
#2021-05-25|2653.00
#2021-05-26|2670.21
#2021-05-27|2671.10
#2021-05-28|2699.12
#2021-05-31|2722.04
#2021-06-01|2727.98
#2021-06-02|2736.46
#2021-06-03|2734.35
#2021-06-04|2716.22
#2021-06-07|2703.33
#2021-06-08|2712.74
#2021-06-09|2685.03
#2021-06-10|2704.78
#2021-06-11|2710.00
#2021-06-14|2710.00
#2021-06-15|2698.71
#2021-06-16|2685.46
#2021-06-17|2675.23
#2021-06-18|2650.23
#2021-06-21|2615.50
#2021-06-22|2633.59
#2021-06-23|2664.00
#2021-06-24|2670.97
#2021-06-25|2699.08
#2021-06-28|2702.45
#2021-06-29|2686.17
#2021-06-30|2708.71
#2021-07-01|2691.32
#2021-07-02|2676.40
#2021-07-05|2709.88
#2021-07-06|2722.35
#2021-07-07|2715.72
#2021-07-08|2729.20
#2021-07-09|2711.61
#2021-07-12|2742.00
#2021-07-13|2754.53
#2021-07-14|2767.35
#2021-07-15|2799.67
#2021-07-16|2834.72
#2021-07-19|2827.20
#2021-07-20|2783.09
#2021-07-21|2789.89
#2021-07-22|2832.41
#2021-07-23|2845.64
#2021-07-26|2809.74
#2021-07-27|2784.83
#2021-07-28|2768.73
#2021-07-29|2797.36
#2021-07-30|2788.01
#2021-08-02|2828.74
#2021-08-03|2822.62
#2021-08-04|2836.82
#2021-08-05|2846.92
#2021-08-06|2836.96
#2021-08-09|2838.18
#2021-08-10|2838.75
#2021-08-11|2853.61
#2021-08-12|2846.14
#2021-08-13|2832.93
#2021-08-16|2802.18
#2021-08-17|2819.94
#2021-08-18|2830.72
#2021-08-19|2782.76
#2021-08-20|2781.43
#2021-08-23|2822.23
#2021-08-24|2866.97
#2021-08-25|2877.62
#2021-08-26|2887.75
#2021-08-27|2951.98
#2021-08-30|3015.86
#2021-08-31|3039.62
#2021-09-01|3016.18
#2021-09-02|2984.52
#2021-09-03|3020.76
#2021-09-06|3024.93
#2021-09-07|3030.90
#2021-09-08|3012.10
#2021-09-09|3015.01
#2021-09-10|3038.44
#2021-09-13|3069.08
#2021-09-14|3081.07
#2021-09-15|3079.86
#2021-09-16|3077.88
#2021-09-17|3030.04
#2021-09-20|3030.04
#2021-09-21|3030.04
#2021-09-22|2966.75
#2021-09-23|3003.08
#2021-09-24|3010.44
#2021-09-27|3014.19
#2021-09-28|3008.76
#2021-09-29|2973.90
#2021-09-30|2983.24
#2021-10-01|2937.48
#2021-10-04|2929.74
#2021-10-05|2913.35
#2021-10-06|2924.40
#2021-10-07|2950.05
#2021-10-08|2934.28
#2021-10-11|2934.28
#2021-10-12|2919.76
#2021-10-13|2914.87
#2021-10-14|2914.36
#2021-10-15|2956.93
#2021-10-18|2975.77
#2021-10-19|2982.28
#2021-10-20|2987.80
#2021-10-21|3004.00
#2021-10-22|2995.07
#2021-10-25|3006.38
#2021-10-26|3040.98
#2021-10-27|3047.46
#2021-10-28|3034.97
#2021-10-29|3020.48
#2021-11-01|3017.46
#2021-11-02|3010.74
#2021-11-03|3009.68
#2021-11-04|3004.54
#2021-11-05|3016.86
#2021-11-08|3031.61
#2021-11-09|3039.48
#2021-11-10|3036.65
#2021-11-11|3041.63
#2021-11-12|3059.30
#2021-11-15|3089.15
#2021-11-16|3098.05
#2021-11-17|3152.42
#2021-11-18|3187.65
#2021-11-19|3149.34
#2021-11-22|3136.07
#2021-11-23|3123.11
#2021-11-24|3145.92
#2021-11-25|3151.12
#2021-11-26|3098.01
#2021-11-29|3074.79
#2021-11-30|3082.16
#2021-12-01|3116.34
#2021-12-02|3118.01
#2021-12-03|3135.90
#2021-12-06|3148.07
#2021-12-07|3179.46
#2021-12-08|3193.36
#2021-12-09|3200.97
#2021-12-10|3193.96
#2021-12-13|3182.74
#2021-12-14|3151.61
#2021-12-15|3143.15
#2021-12-16|3154.68
#2021-12-17|3177.79
#2021-12-20|3141.26
#2021-12-21|3159.55
#2021-12-22|3159.87
#2021-12-23|3174.72
#2021-12-24|3191.45
#2021-12-27|3197.50
#2021-12-28|3230.00
#2021-12-29|3257.19
#2021-12-30|3244.00
#2021-12-31|3244.00
#2022-01-03|3230.93
#2022-01-04|3243.96
#2022-01-05|3250.81
#2022-01-06|3262.11
#2022-01-07|3272.29
#2022-01-10|3282.71
#2022-01-11|3365.74
#2022-01-12|3384.64
#2022-01-13|3461.53
#2022-01-14|3422.58
#2022-01-17|3396.38
#2022-01-18|3413.17
#2022-01-19|3387.59
#2022-01-20|3378.30
#2022-01-21|3320.61
#2022-01-24|3314.25
#2022-01-25|3280.12
#2022-01-26|3294.34
#2022-01-27|3286.87
#2022-01-28|3285.10
#2022-01-31|3285.10
#2022-02-01|3285.10
#2022-02-02|3285.10
#2022-02-03|3285.10
#2022-02-04|3285.10
#2022-02-07|3368.46
#2022-02-08|3408.80
#2022-02-09|3424.80
#2022-02-10|3428.64
#2022-02-11|3430.31
#2022-02-14|3391.45
#2022-02-15|3375.53
#2022-02-16|3396.09
#2022-02-17|3410.21
#2022-02-18|3399.16
#2022-02-21|3404.50
#2022-02-22|3356.40
#2022-02-23|3364.65
#2022-02-24|3291.68
#2022-02-25|3273.58
#2022-02-28|3273.58
#2022-03-01|3314.55
#2022-03-02|3308.38
#2022-03-03|3312.60
#2022-03-04|3257.87
#2022-03-07|3150.05
#2022-03-08|3085.98
#2022-03-09|3094.73
#2022-03-10|3199.44
#2022-03-11|3170.84
#2022-03-14|3177.66
#2022-03-15|3165.24
#2022-03-16|3199.41
#2022-03-17|3286.51
#2022-03-18|3333.37
#2022-03-21|3322.46
#2022-03-22|3330.01
#2022-03-23|3392.79
#2022-03-24|3379.47
#2022-03-25|3350.80
#2022-03-28|3340.04
#2022-03-29|3340.24
#2022-03-30|3406.06
#2022-03-31|3423.65
#2022-04-01|3438.32
#2022-04-04|3438.32
#2022-04-05|3438.32
#2022-04-06|3502.39
#2022-04-07|3441.51
#2022-04-08|3473.56
#2022-04-11|3446.96
#2022-04-12|3417.60
#2022-04-13|3449.37
#2022-04-14|3380.05
#2022-04-15|3357.11
#2022-04-18|3268.97
#2022-04-19|3263.46
#2022-04-20|3288.76
#2022-04-21|3271.23
#2022-04-22|3303.56
#2022-04-25|3242.40
#2022-04-26|3291.27
#2022-04-27|3212.88
#2022-04-28|3202.34
#2022-04-29|3235.46
#2022-05-02|3235.46
#2022-05-03|3194.26
#2022-05-04|3203.20
#2022-05-05|3174.38
#2022-05-06|3101.63
#2022-05-09|2986.07
#2022-05-10|2981.23
#2022-05-11|2952.05
#2022-05-12|2835.99
#2022-05-13|2841.36
#2022-05-16|2828.52
#2022-05-17|2825.37
#2022-05-18|2913.06
#2022-05-19|2837.25
#2022-05-20|2872.76
#2022-05-23|2881.30
#2022-05-24|2871.64
#2022-05-25|2867.17
#2022-05-26|2862.71
#2022-05-27|2943.36
#2022-05-30|3027.23
#2022-05-31|3069.19
#2022-06-01|2998.18
#2022-06-02|2975.92
#2022-06-03|2975.92
#2022-06-06|2990.74
#2022-06-07|2965.04
#2022-06-08|2981.69
#2022-06-09|2953.81
#2022-06-10|2933.77
#2022-06-13|2873.42
#2022-06-14|2896.82
#2022-06-15|2898.84
#2022-06-16|2900.42
#2022-06-17|2854.02
#2022-06-20|2811.30
#2022-06-21|2910.15
#2022-06-22|2861.54
#2022-06-23|2870.80
#2022-06-24|2904.18
#2022-06-27|2922.30
#2022-06-28|2911.32
#2022-06-29|2886.71
#2022-06-30|2819.55
#2022-07-01|2759.75
#2022-07-04|2753.61
#2022-07-05|2783.60
#2022-07-06|2714.39
#2022-07-07|2728.64
#2022-07-08|2730.63
#2022-07-11|2692.49
#2022-07-12|2612.66
#2022-07-13|2688.88
#2022-07-14|2679.94
#2022-07-15|2620.17
#2022-07-18|2674.06
#2022-07-19|2674.49
#2022-07-20|2671.45
#2022-07-21|2700.80
#2022-07-22|2723.11
#2022-07-25|2739.43
#2022-07-26|2749.23
#2022-07-27|2757.06
#2022-07-28|2790.33
#2022-07-29|2792.07
#2022-08-01|2797.14
#2022-08-02|2778.09
#2022-08-03|2764.84
#2022-08-04|2763.55
#2022-08-05|2822.92
#2022-08-08|2835.34
#2022-08-09|2864.77
#2022-08-10|2889.64
#2022-08-11|2949.21
#2022-08-12|2949.32
#2022-08-15|2951.96
#2022-08-16|2954.70
#2022-08-17|2972.84
#2022-08-18|2948.91
#2022-08-19|2946.87
#2022-08-22|2919.06
#2022-08-23|2871.00
#2022-08-24|2858.01
#2022-08-25|2888.78
#2022-08-26|2901.68
#2022-08-29|2827.73
#2022-08-30|2811.98
#2022-08-31|2833.23
#2022-09-01|2786.50
#2022-09-02|2762.52
#2022-09-05|2766.35
#2022-09-06|2781.14
#2022-09-07|2716.91
#2022-09-08|2748.41
#2022-09-09|2748.41
#2022-09-12|2784.43
#2022-09-13|2776.87
#2022-09-14|2714.33
#2022-09-15|2726.80
#2022-09-16|2702.62
#2022-09-19|2687.80
#2022-09-20|2691.82
#2022-09-21|2674.23
#2022-09-22|2626.58
#2022-09-23|2627.98
#2022-09-26|2567.94
#2022-09-27|2554.81
#2022-09-28|2500.79
#2022-09-29|2517.38
#2022-09-30|2504.19
#2022-10-03|2455.15
#2022-10-04|2486.03
#2022-10-05|2523.53
#2022-10-06|2546.26
#2022-10-07|2514.00
#2022-10-10|2514.00
#2022-10-11|2436.89
#2022-10-12|2451.50
#2022-10-13|2375.16
#2022-10-14|2380.89
#2022-10-17|2354.27
#2022-10-18|2381.41
#2022-10-19|2350.52
#2022-10-20|2337.97
#2022-10-21|2335.84
#2022-10-24|2326.40
#2022-10-25|2320.64
#2022-10-26|2354.82
#2022-10-27|2374.92
#2022-10-28|2367.95
#2022-10-31|2362.01
#2022-11-01|2396.87
#2022-11-02|2384.20
#2022-11-03|2368.78
#2022-11-04|2396.65
#2022-11-07|2438.66
#2022-11-08|2458.12
#2022-11-09|2487.07
#2022-11-10|2465.76
#2022-11-11|2587.73
#2022-11-14|2637.57
#2022-11-15|2657.82
#2022-11-16|2621.61
#2022-11-17|2602.62
#2022-11-18|2586.45
#2022-11-21|2594.83
#2022-11-22|2613.13
#2022-11-23|2648.23
#2022-11-24|2674.18
#2022-11-25|2686.67
#2022-11-28|2663.86
#2022-11-29|2718.15
#2022-11-30|2765.99
#2022-12-01|2780.05
#2022-12-02|2766.62
#2022-12-05|2772.91
#2022-12-06|2728.95
#2022-12-07|2744.59
#2022-12-08|2725.54
#2022-12-09|2741.16
#2022-12-12|2734.65
#2022-12-13|2712.54
#2022-12-14|2753.43
#2022-12-15|2748.39
#2022-12-16|2705.99
#2022-12-19|2704.09
#2022-12-20|2675.26
#2022-12-21|2679.16
#2022-12-22|2710.39
#2022-12-23|2689.52
#2022-12-26|2694.90
#2022-12-27|2709.64
#2022-12-28|2686.71
#2022-12-29|2665.32
#2022-12-30|2680.34
#2023-01-02|2680.34
#2023-01-03|2685.17
#2023-01-04|2697.06
#2023-01-05|2721.72
#2023-01-06|2727.55
#2023-01-09|2806.31
#2023-01-10|2815.31
#2023-01-11|2793.51
#2023-01-12|2786.07
#2023-01-13|2789.88
#2023-01-16|2832.45
#2023-01-17|2831.24
#2023-01-18|2829.56
#2023-01-19|2825.65
#2023-01-20|2825.65
#2023-01-23|2825.65
#2023-01-24|2825.65
#2023-01-25|2825.65
#2023-01-26|2825.65
#2023-01-27|2825.65
#2023-01-30|2901.08
#2023-01-31|2852.29
#2023-02-01|2879.43
#2023-02-02|2909.03
#2023-02-03|2896.45
#2023-02-06|2849.17
#2023-02-07|2847.94
#2023-02-08|2846.46
#2023-02-09|2841.63
#2023-02-10|2844.41
#2023-02-13|2857.56
#2023-02-14|2876.82
#2023-02-15|2844.32
#2023-02-16|2853.23
#2023-02-17|2856.94
#2023-02-20|2886.79
#2023-02-21|2854.55
#2023-02-22|2839.98
#2023-02-23|2860.09
#2023-02-24|2844.07
#2023-02-27|2844.07
#2023-02-28|2844.07
#2023-03-01|2820.67
#2023-03-02|2806.30
#2023-03-03|2802.98
#2023-03-06|2829.55
#2023-03-07|2842.41
#2023-03-08|2826.43
#2023-03-09|2808.51
#2023-03-10|2758.96
#2023-03-13|2774.33
#2023-03-14|2729.00
#2023-03-15|2723.53
#2023-03-16|2670.28
#2023-03-17|2693.91
#2023-03-20|2681.83
#2023-03-21|2703.83
#2023-03-22|2750.10
#2023-03-23|2784.71
#2023-03-24|2773.35
#2023-03-27|2770.94
#2023-03-28|2774.24
#2023-03-29|2779.50
#2023-03-30|2765.79
#2023-03-31|2778.50
#2023-04-03|2778.50
#2023-04-04|2778.50
#2023-04-05|2778.50
#2023-04-06|2772.38
#2023-04-07|2775.39
#2023-04-10|2792.93
#2023-04-11|2807.94
#2023-04-12|2812.46
#2023-04-13|2821.50
#2023-04-14|2849.46
#2023-04-17|2836.45
#2023-04-18|2836.11
#2023-04-19|2822.19
#2023-04-20|2806.09
#2023-04-21|2805.23
#2023-04-24|2813.29
#2023-04-25|2793.71
#2023-04-26|2799.84
#2023-04-27|2790.96
#2023-04-28|2804.31
#2023-05-01|2804.31
#2023-05-02|2812.17
#2023-05-03|2805.06
#2023-05-04|2824.56
#2023-05-05|2831.63
#2023-05-08|2844.24
#2023-05-09|2848.20
#2023-05-10|2851.20
#2023-05-11|2846.86
#2023-05-12|2816.96
#2023-05-15|2813.78
#2023-05-16|2839.24
#2023-05-17|2867.52
#2023-05-18|2898.38
#2023-05-19|2919.98
#2023-05-22|2925.45
#2023-05-23|2917.15
#2023-05-24|2902.58
#2023-05-25|2867.15
#2023-05-26|2869.93
#2023-05-29|2900.40
#2023-05-30|2896.85
#2023-05-31|2877.06
#2023-06-01|2869.02
#2023-06-02|2890.66
#2023-06-05|2918.71
#2023-06-06|2923.09
#2023-06-07|2943.02
#2023-06-08|2924.67
#2023-06-09|2940.43
#2023-06-12|2924.55
#2023-06-13|2924.50
#2023-06-14|2935.25
#2023-06-15|2926.76
#2023-06-16|2908.55
#2023-06-19|2913.91
#2023-06-20|2902.87
#2023-06-21|2903.87
#2023-06-22|2903.87
#2023-06-23|2903.87
#2023-06-26|2887.05
#2023-06-27|2877.22
#2023-06-28|2885.33
#2023-06-29|2885.89
#2023-06-30|2870.71
#2023-07-03|2887.15
#2023-07-04|2884.07
#2023-07-05|2882.40
#2023-07-06|2825.37
#2023-07-07|2804.13
#2023-07-10|2808.55
#2023-07-11|2857.42
#2023-07-12|2878.88
#2023-07-13|2884.24
#2023-07-14|2946.32
#2023-07-17|2970.78
#2023-07-18|2982.12
#2023-07-19|2955.68
#2023-07-20|2968.43
#2023-07-21|2940.61
#2023-07-24|2910.88
#2023-07-25|2937.08
#2023-07-26|2979.96
#2023-07-27|3006.48
#2023-07-28|2981.02
#2023-07-31|2981.82
#2023-08-01|3007.13
#2023-08-02|2951.20
#2023-08-03|2951.20
#2023-08-04|2932.63
#2023-08-07|2944.35
#2023-08-08|2924.94
#2023-08-09|2942.86
#2023-08-10|2942.34
#2023-08-11|2925.81
#2023-08-14|2852.74
#2023-08-15|2828.34
#2023-08-16|2797.58
#2023-08-17|2789.92
#2023-08-18|2795.28
#2023-08-21|2810.14
#2023-08-22|2799.62
#2023-08-23|2797.89
#2023-08-24|2824.71
#2023-08-25|2802.86
#2023-08-28|2835.54
#2023-08-29|2846.77
#2023-08-30|2852.74
#2023-08-31|2823.48
#2023-09-01|2844.45
#2023-09-04|2855.98
#2023-09-05|2842.05
#2023-09-06|2813.64
#2023-09-07|2806.70
#2023-09-08|2818.76
#2023-09-11|2827.51
#2023-09-12|2839.50
#2023-09-13|2850.14
#2023-09-14|2894.14
#2023-09-15|2884.18
#2023-09-18|2881.03
#2023-09-19|2877.61
#2023-09-20|2858.30
#2023-09-21|2806.57
#2023-09-22|2808.12
#2023-09-25|2827.72
#2023-09-26|2801.43
#2023-09-27|2801.50
#2023-09-28|2801.77
#2023-09-29|2801.77
#2023-10-02|2801.46
#2023-10-03|2774.78
#2023-10-04|2733.50
#2023-10-05|2768.66
#2023-10-06|2793.98
#2023-10-09|2793.98
#2023-10-10|2793.98
#2023-10-11|2867.18
#2023-10-12|2880.62
#2023-10-13|2847.06
#2023-10-16|2850.70
#2023-10-17|2838.02
#2023-10-18|2839.93
#2023-10-19|2810.87
#2023-10-20|2780.24
#2023-10-23|2756.40
#2023-10-24|2760.66
#2023-10-25|2760.83
#2023-10-26|2727.76
#2023-10-27|2758.42
#2023-10-30|2734.38
#2023-10-31|2738.18
#2023-11-01|2740.53
#2023-11-02|2785.73
#2023-11-03|2826.77
#2023-11-06|2854.52
#2023-11-07|2844.27
#2023-11-08|2835.83
#2023-11-09|2834.67
#2023-11-10|2820.17
#2023-11-13|2825.17
#2023-11-14|2838.42
#2023-11-15|2894.47
#2023-11-16|2921.27
#2023-11-17|2940.60
#2023-11-20|2961.78
#2023-11-21|3022.64
#2023-11-22|3002.20
#2023-11-23|2998.69
#2023-11-24|2991.83
#2023-11-27|2983.96
#2023-11-28|3017.76
#2023-11-29|3023.15
#2023-11-30|3049.43
#2023-12-01|3000.63
#2023-12-04|3014.04
#2023-12-05|2997.87
#2023-12-06|3010.46
#2023-12-07|2988.19
#2023-12-08|3021.71
#2023-12-11|3003.03
#2023-12-12|3009.98
#2023-12-13|2999.28
#2023-12-14|3071.59
#2023-12-15|3072.38
#2023-12-18|3056.62
#2023-12-19|3030.67
#2023-12-20|3017.34
#2023-12-21|3012.08
#2023-12-22|3021.67
#2023-12-25|3029.25
#2023-12-26|3064.38
#2023-12-27|3101.25
#2023-12-28|3141.00
#2023-12-29|3140.21
#2024-01-01|3140.21
#2024-01-02|3121.06
#2024-01-03|3067.15
#2024-01-04|3072.88
#2024-01-05|3068.12
#2024-01-08|3083.88
#2024-01-09|3061.28
#2024-01-10|3038.30
#2024-01-11|3051.03
#2024-01-12|3037.68
#2024-01-15|3019.08
#2024-01-16|2963.55
#2024-01-17|2897.63
#2024-01-18|2909.01
#2024-01-19|2945.33
#2024-01-22|2957.21
#2024-01-23|2970.49
#2024-01-24|2971.52
#2024-01-25|2980.69
#2024-01-26|3001.97
#2024-01-29|3015.90
#2024-01-30|2990.83
#2024-01-31|2980.79
#2024-02-01|2996.94
#2024-02-02|3002.97
#2024-02-05|2968.79
#2024-02-06|2972.67
#2024-02-07|2970.68
#2024-02-08|2970.68
#2024-02-09|2970.68
#2024-02-12|2970.68
#2024-02-13|2970.68
#2024-02-14|2970.68
#2024-02-15|2970.72
#2024-02-16|2989.28
#2024-02-19|3017.40
#2024-02-20|3020.00
#2024-02-21|3004.45
#2024-02-22|3011.43
#2024-02-23|2993.83
#2024-02-26|2990.63
#2024-02-27|2995.31
#2024-02-28|2995.31
#2024-02-29|3028.22
#2024-03-01|3012.19
#2024-03-04|3024.06
#2024-03-05|3019.31
#2024-03-06|3037.58
#2024-03-07|3062.36
#2024-03-08|3088.44
#2024-03-11|3103.52
#2024-03-12|3126.77
#2024-03-13|3157.47
#2024-03-14|3213.80
#2024-03-15|3183.53
#2024-03-18|3159.04
#2024-03-19|3139.42
#2024-03-20|3109.81
#2024-03-21|3172.14
#2024-03-22|3145.07
#2024-03-25|3145.93
#2024-03-26|3164.65
#2024-03-27|3165.14
#2024-03-28|3148.54
#2024-03-29|3173.41
#2024-04-01|3160.81
#2024-04-02|3149.52
#2024-04-03|3114.19
#2024-04-04|3114.19
#2024-04-05|3114.19
#2024-04-08|3140.19
#2024-04-09|3172.11
#2024-04-10|3172.50
#2024-04-11|3149.12
#2024-04-12|3124.00
#2024-04-15|3111.09
#2024-04-16|3028.17
#2024-04-17|3047.86
#2024-04-18|3087.44
#2024-04-19|3018.05
#2024-04-22|3060.61
#2024-04-23|3079.03
#2024-04-24|3089.17
#2024-04-25|3050.08
#2024-04-26|3062.89
#2024-04-29|3167.84
#2024-04-30|3156.11
#2024-05-01|3156.11
#2024-05-02|3169.07
#2024-05-03|3192.75
#2024-05-06|3264.69
#2024-05-07|3252.73
#2024-05-08|3237.24
#2024-05-09|3209.54
#2024-05-10|3296.93
#2024-05-13|3283.78
#2024-05-14|3244.64
#2024-05-15|3306.31
#2024-05-16|3348.34
#2024-05-17|3355.81
#2024-05-20|3374.45
#2024-05-21|3324.00
#2024-05-22|3342.66
#2024-05-23|3321.05
#2024-05-24|3297.17
#2024-05-27|3324.85
#2024-05-28|3330.99
#2024-05-29|3259.94
#2024-05-30|3219.94
#2024-05-31|3259.46
#2024-06-03|3282.86
#2024-06-04|3258.06
#2024-06-05|3272.81
#2024-06-06|3321.71
#2024-06-07|3350.80
#2024-06-10|3350.80
#2024-06-11|3334.81
#2024-06-12|3325.14
#2024-06-13|3340.46
#2024-06-14|3352.50
#2024-06-17|3347.22
#2024-06-18|3390.97
#2024-06-19|3410.28
#2024-06-20|3433.05
#2024-06-21|3427.67
#2024-06-24|3437.40
#2024-06-25|3433.00
#2024-06-26|3386.19
#2024-06-27|3370.37
#2024-06-28|3400.98
#2024-07-01|3419.09
#2024-07-02|3416.72
#2024-07-03|3502.56
#2024-07-04|3531.84
#2024-07-05|3536.09
#2024-07-08|3558.98
#2024-07-09|3543.65
#2024-07-10|3587.64
#2024-07-11|3633.64
#2024-07-12|3639.74
#2024-07-15|3613.16
#2024-07-16|3604.30
#2024-07-17|3588.17
#2024-07-18|3601.20
#2024-07-19|3526.25
#2024-07-22|3446.49
#2024-07-23|3512.25
#2024-07-24|3512.98
#2024-07-25|3522.82
#2024-07-26|3475.24
#2024-07-29|3508.48
#2024-07-30|3479.16
#2024-07-31|3515.20
#2024-08-01|3545.64
#2024-08-02|3480.30
#2024-08-05|3258.15
#2024-08-06|3307.82
#2024-08-07|3370.86
#2024-08-08|3361.69
#2024-08-09|3467.35
#2024-08-12|3494.42
#2024-08-13|3484.38
#2024-08-14|3549.59
#2024-08-15|3512.24
#2024-08-16|3582.20
#2024-08-19|3581.66
#2024-08-20|3598.43
#2024-08-21|3596.29
#2024-08-22|3571.15
#2024-08-23|3571.20
#2024-08-26|3655.39
#2024-08-27|3619.68
#2024-08-28|3603.37
#2024-08-29|3584.15
#2024-08-30|3597.32
#2024-09-02|3612.90
#2024-09-03|3581.17
#2024-09-04|3481.08
#2024-09-05|3525.26
#2024-09-06|3577.26
#2024-09-09|3529.98
#2024-09-10|3524.33
#2024-09-11|3503.87
#2024-09-12|3524.90
#2024-09-13|3553.85
#2024-09-16|3578.92
#2024-09-17|3578.92
#2024-09-18|3565.29
#2024-09-19|3616.59
#2024-09-20|3626.49
#2024-09-23|3651.15
#2024-09-24|3667.36
#2024-09-25|3703.99
#2024-09-26|3707.78
#2024-09-27|3714.15
#2024-09-30|3699.51
#2024-10-01|3673.67
#2024-10-02|3673.67
#2024-10-03|3673.67
#2024-10-04|3637.94
#2024-10-07|3666.45
#2024-10-08|3635.50
#2024-10-09|3613.82
#2024-10-10|3613.82
#2024-10-11|3613.02
#2024-10-14|3628.12
#2024-10-15|3670.80
#2024-10-16|3636.95
#2024-10-17|3669.28
#2024-10-18|3727.23
#2024-10-21|3680.51
#2024-10-22|3698.50
#2024-10-23|3656.20
#2024-10-24|3642.07
#2024-10-25|3655.99
#2024-10-28|3648.26
#2024-10-29|3624.97
#2024-10-30|3634.27
#2024-10-31|3634.27
#2024-11-01|3615.89
#2024-11-04|3660.71
#2024-11-05|3662.03
#2024-11-06|3610.71
#2024-11-07|3626.94
#2024-11-08|3654.29
#2024-11-11|3625.25
#2024-11-12|3568.06
#2024-11-13|3540.31
#2024-11-14|3509.07
#2024-11-15|3550.13
#2024-11-18|3548.08
#2024-11-19|3600.21
#2024-11-20|3583.37
#2024-11-21|3562.65
#2024-11-22|3557.21
#2024-11-25|3599.21
#2024-11-26|3585.92
#2024-11-27|3566.05
#2024-11-28|3570.31
#2024-11-29|3548.80
#2024-12-02|3591.60
#2024-12-03|3649.80
#2024-12-04|3657.44
#2024-12-05|3668.91
#2024-12-06|3680.71
#2024-12-09|3669.16
#2024-12-10|3667.53
#2024-12-11|3647.99
#2024-12-12|3679.11
#2024-12-13|3664.37
#2024-12-16|3666.62
#2024-12-17|3639.32
#2024-12-18|3631.87
#2024-12-19|3569.53
#2024-12-20|3535.60
#2024-12-23|3596.35
#2024-12-24|3611.17
#2024-12-25|3597.54
#2024-12-26|3596.22
#2024-12-27|3601.11
#2024-12-30|3591.84
#2024-12-31|3551.97
#2025-01-01|3551.97
#2025-01-02|3549.75
#2025-01-03|3555.47
#2025-01-06|3598.29
#2025-01-07|3610.11
#2025-01-08|3594.54
#2025-01-09|3567.53
#2025-01-10|3520.70
#2025-01-13|3480.83
#2025-01-14|3532.58
#2025-01-15|3523.96
#2025-01-16|3567.87
#2025-01-17|3553.32
#2025-01-20|3552.03
#2025-01-21|3591.75
#2025-01-22|3606.34
#2025-01-23|3605.74
#2025-01-24|3609.98
#2025-01-27|3609.98
#2025-01-28|3609.98
#2025-01-29|3609.98
#2025-01-30|3609.98
#2025-01-31|3609.98
#2025-02-03|3579.65
#2025-02-04|3552.29
#2025-02-05|3597.51
#2025-02-06|3630.14
#2025-02-07|3623.14
#2025-02-10|3632.88
#2025-02-11|3641.62
#2025-02-12|3647.53
#2025-02-13|3664.92
#2025-02-14|3657.77
#2025-02-17|3701.43
#2025-02-18|3700.41
#2025-02-19|3684.43
#2025-02-20|3680.74
#2025-02-21|3705.43
#2025-02-24|3687.03
#2025-02-25|3678.78
#2025-02-26|3708.43
#2025-02-27|3686.11
#2025-02-28|3686.11
#2025-03-03|3699.55
#2025-03-04|3663.58
#2025-03-05|3674.36
#2025-03-06|3681.37
#2025-03-07|3646.74
#2025-03-10|3642.52
#2025-03-11|3609.16
#2025-03-12|3616.69
#2025-03-13|3605.20
#2025-03-14|3605.22
#2025-03-17|3623.68
#2025-03-18|3643.11
#2025-03-19|3616.54
#2025-03-20|3633.41
#2025-03-21|3619.49
#2025-03-24|3625.08
#2025-03-25|3618.43
#2025-03-26|3632.56
#2025-03-27|3630.46
#2025-03-28|3587.67
#2025-03-31|3490.96
#2025-04-01|3529.79
#2025-04-02|3555.01
#2025-04-03|3555.01
#2025-04-04|3555.01
#2025-04-07|3212.37
#2025-04-08|3230.43
#2025-04-09|3042.99
#2025-04-10|3315.51
#2025-04-11|3330.19
#2025-04-14|3363.58
#2025-04-15|3414.12
#2025-04-16|3375.21
#2025-04-17|3342.39
#2025-04-18|3342.98
#2025-04-21|3342.58
#2025-04-22|3295.87
#2025-04-23|3340.62
#2025-04-24|3315.29
#2025-04-25|3354.55
#2025-04-28|3371.88
#2025-04-29|3444.36
#2025-04-30|3530.47
#2025-05-01|3530.47
#2025-05-02|3642.67
#2025-05-05|3697.19
#2025-05-06|3722.06
#2025-05-07|3713.28
#2025-05-08|3700.97
#2025-05-09|3733.87
#2025-05-12|3770.38
#2025-05-13|3754.59
#2025-05-14|3810.25
#2025-05-15|3847.80
#2025-05-16|3910.42
#2025-05-19|3859.84
#2025-05-20|3877.68
#2025-05-21|3929.00
#2025-05-22|3932.89
#2025-05-23|3951.57
#2025-05-26|3929.57
#2025-05-27|3886.98
#2025-05-28|3875.25
#2025-05-29|3838.04
#2025-05-30|3838.04
#2025-06-02|3843.18
#2025-06-03|3902.90
#2025-06-04|3946.68
#2025-06-05|3939.17
#2025-06-06|3966.69
#2025-06-09|3994.53
#2025-06-10|3989.78
#2025-06-11|4003.31
#2025-06-12|4040.04
#2025-06-13|4045.91
#2025-06-16|4056.56
#2025-06-17|4051.05
#2025-06-18|4081.51
#2025-06-19|4040.11
#2025-06-20|4020.31
#2025-06-23|3978.48
#2025-06-24|4048.66
#2025-06-25|4083.67
#2025-06-26|4141.93
#2025-06-27|4194.03
#2025-06-30|4125.00
#2025-07-01|4171.63
#2025-07-02|4189.82
#2025-07-03|4232.47
#2025-07-04|4191.50
#2025-07-07|4203.56
#2025-07-08|4196.92
#2025-07-09|4160.82
#2025-07-10|4196.47
#2025-07-11|4232.08
#2025-07-14|4242.75
#2025-07-15|4246.13
#2025-07-16|4252.42
#2025-07-17|4244.72
#2025-07-18|4245.85
#2025-07-21|4202.13
#2025-07-22|4190.77
#2025-07-23|4240.13
#2025-07-24|4219.38
#2025-07-25|4190.95
#2025-07-28|4154.16
#2025-07-29|4096.60
#2025-07-30|4120.34
#2025-07-31|4067.81
#2025-08-01|4069.56
#2025-08-04|4150.34
#2025-08-05|4158.64
#2025-08-06|4176.01
#2025-08-07|4204.43
#2025-08-08|4193.03
#2025-08-11|4196.54
#2025-08-12|4195.33
#2025-08-13|4236.48
#2025-08-14|4283.00
#2025-08-15|4248.63
#2025-08-18|4257.34
#2025-08-19|4228.94
#2025-08-20|4166.97
#2025-08-21|4168.36
#2025-08-22|4125.33
#2025-08-25|4165.73
#2025-08-26|4087.16
#2025-08-27|4070.65
#2025-08-28|4066.34
#2025-08-29|4039.25
#2025-09-01|4065.82
#2025-09-02|4112.84
#2025-09-03|4106.36
#2025-09-04|4131.05
#2025-09-05|4160.66
#2025-09-08|4147.78
#2025-09-09|4200.71
#2025-09-10|4231.61
#2025-09-11|4210.36
#2025-09-12|4264.03
#2025-09-15|4255.07
#2025-09-16|4276.96
#2025-09-17|4258.58
#2025-09-18|4272.90
#2025-09-19|4261.88
#2025-09-22|4264.65
#2025-09-23|4261.75
#2025-09-24|4266.59
#2025-09-25|4220.84
#2025-09-26|4196.37
#2025-09-29|4196.37
#2025-09-30|4253.10
#2025-10-01|4250.20
#2025-10-02|4244.48
#2025-10-03|4231.68
#2025-10-06|4231.68
#2025-10-07|4214.36
#2025-10-08|4229.29
#2025-10-09|4255.55
#2025-10-10|4255.55
#2025-10-13|4189.82
#2025-10-14|4209.44
#2025-10-15|4274.10
#2025-10-16|4255.11
#2025-10-17|4229.73
#2025-10-20|4234.85
#2025-10-21|4241.39
#2025-10-22|4248.49
#2025-10-23|4238.99
#2025-10-24|4238.99
#2025-10-27|4236.36
#2025-10-28|4197.32
#2025-10-29|4205.22
#2025-10-30|4181.98
#2025-10-31|4148.02
#2025-11-03|4160.66
#2025-11-04|4170.76
#2025-11-05|4156.00
#2025-11-06|4169.97
#2025-11-07|4127.56
#2025-11-10|4138.31
#2025-11-11|4166.25
#2025-11-12|4170.88
#2025-11-13|4172.76
#2025-11-14|4146.39
#2025-11-17|4120.17
#2025-11-18|4077.07
#2025-11-19|4053.28
#2025-11-20|4104.94
#2025-11-21|4064.03
#2025-11-24|4142.29
#2025-11-25|4102.44
#2025-11-26|4146.89
#2025-11-27|4164.82
#2025-11-28|4112.24
#2025-12-01|4101.75
#2025-12-02|4155.68
#2025-12-03|4166.88
#2025-12-04|4219.06
#2025-12-05|4237.95
#2025-12-08|4266.56
#2025-12-09|4282.78
#2025-12-10|4261.99
#2025-12-11|4274.75
#2025-12-12|4339.15
#2025-12-15|4321.70
#2025-12-16|4312.03
#2025-12-17|4405.31
#2025-12-18|4413.05
#2025-12-19|4458.83
#2025-12-22|4483.16
#2025-12-23|4479.12
#2025-12-24|4468.26
#2025-12-25|4468.26
#2025-12-26|4452.53
#2025-12-29|4462.37
#2025-12-30|4454.87
#2025-12-31|4419.22
#2026-01-01|4419.22
#2026-01-02|4438.17
#2026-01-05|4436.65
#2026-01-06|4436.60
#2026-01-07|4418.29
#2026-01-08|4427.17
#2026-01-09|4412.23
#2026-01-12|4399.97
#2026-01-13|4399.73
#2026-01-14|4391.63
#2026-01-15|4435.37
#2026-01-16|4459.32
#2026-01-19|4495.00
#2026-01-20|4464.65
#2026-01-21|4416.14
#2026-01-22|4435.53
#2026-01-23|4445.02
#2026-01-26|4497.54
#2026-01-27|4485.04
#2026-01-28|4499.45
#2026-01-29|4527.62
#2026-01-30|4446.25
#2026-02-02|4388.47
#2026-02-03|4429.92
#2026-02-04|4468.02
#2026-02-05|4481.11
#2026-02-06|4471.22
#2026-02-09|4542.27
#2026-02-10|4563.46
#2026-02-11|4623.92
#2026-02-12|4621.57
#2026-02-13|4610.05
#2026-02-16|4610.05
#2026-02-17|4610.05
#2026-02-18|4610.05
#2026-02-19|4610.05
#2026-02-20|4610.05
#2026-02-23|4753.44
#2026-02-24|4744.49
#2026-02-25|4731.89
#2026-02-26|4850.52
#2026-02-27|4850.52
#2026-03-02|4707.55
#2026-03-03|4688.97
#2026-03-04|4462.58
#2026-03-05|4519.68
#2026-03-06|4516.13
#2026-03-09|4393.67
#2026-03-10|4432.15
#2026-03-11|4482.42
#2026-03-12|4451.49
#2026-03-13|4419.09
#2026-03-16|4430.01
#2026-03-17|4487.30
#2026-03-18|4501.56
#2026-03-19|4410.85
#2026-03-20|4424.24
#2026-03-23|4333.27
#2026-03-24|4384.91
#2026-03-25|4472.92
#2026-03-26|4469.05
#2026-03-27|4451.60
#2026-03-30|4365.95
#2026-03-31|4355.18
#2026-04-01|4470.19
#2026-04-02|4466.53