Table Data - Nasdaq Taiwan Industrials Index
| Title | Nasdaq Taiwan Industrials Index |
|---|---|
| Series ID | NASDAQNQTW50 |
| 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 2026-02-20 |
| Last Updated | 2026-02-20 10:50 PM CST |
| Notes | For more information about this series, see: NQTW50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 785.00 |
| 2001-04-02 | 750.10 |
| 2001-04-03 | 736.67 |
| 2001-04-04 | 730.42 |
| 2001-04-05 | 732.74 |
| 2001-04-06 | 748.00 |
| 2001-04-09 | 735.29 |
| 2001-04-10 | 719.35 |
| 2001-04-11 | 723.96 |
| 2001-04-12 | 740.11 |
| 2001-04-13 | . |
| 2001-04-16 | 724.24 |
| 2001-04-17 | 724.20 |
| 2001-04-18 | 724.93 |
| 2001-04-19 | 736.48 |
| 2001-04-20 | 741.55 |
| 2001-04-23 | 745.85 |
| 2001-04-24 | 747.67 |
| 2001-04-25 | 732.69 |
| 2001-04-26 | 723.23 |
| 2001-04-27 | 706.12 |
| 2001-04-30 | 686.10 |
| 2001-05-01 | 686.59 |
| 2001-05-02 | 663.00 |
| 2001-05-03 | 675.57 |
| 2001-05-04 | 646.62 |
| 2001-05-07 | 628.12 |
| 2001-05-08 | 616.06 |
| 2001-05-09 | 621.21 |
| 2001-05-10 | 604.51 |
| 2001-05-11 | 615.22 |
| 2001-05-14 | 608.38 |
| 2001-05-15 | 613.76 |
| 2001-05-16 | 606.16 |
| 2001-05-17 | 618.98 |
| 2001-05-18 | 613.78 |
| 2001-05-21 | 576.95 |
| 2001-05-22 | 577.90 |
| 2001-05-23 | 609.54 |
| 2001-05-24 | 616.37 |
| 2001-05-25 | 607.33 |
| 2001-05-28 | . |
| 2001-05-29 | 583.91 |
| 2001-05-30 | 582.53 |
| 2001-05-31 | 584.99 |
| 2001-06-01 | 581.09 |
| 2001-06-04 | 573.37 |
| 2001-06-05 | 580.03 |
| 2001-06-06 | 599.59 |
| 2001-06-07 | 599.19 |
| 2001-06-08 | 604.84 |
| 2001-06-11 | 607.13 |
| 2001-06-12 | 608.47 |
| 2001-06-13 | 598.33 |
| 2001-06-14 | 583.83 |
| 2001-06-15 | 591.17 |
| 2001-06-18 | 581.93 |
| 2001-06-19 | 574.28 |
| 2001-06-20 | 571.15 |
| 2001-06-21 | 569.53 |
| 2001-06-22 | 565.13 |
| 2001-06-25 | 565.46 |
| 2001-06-26 | 542.39 |
| 2001-06-27 | 541.66 |
| 2001-06-28 | 537.07 |
| 2001-06-29 | 551.31 |
| 2001-07-02 | 544.83 |
| 2001-07-03 | 537.18 |
| 2001-07-04 | . |
| 2001-07-05 | 508.93 |
| 2001-07-06 | 516.98 |
| 2001-07-09 | 511.21 |
| 2001-07-10 | 498.34 |
| 2001-07-11 | 481.42 |
| 2001-07-12 | 492.22 |
| 2001-07-13 | 472.11 |
| 2001-07-16 | 460.98 |
| 2001-07-17 | 466.45 |
| 2001-07-18 | 452.27 |
| 2001-07-19 | 450.56 |
| 2001-07-20 | 457.80 |
| 2001-07-23 | 453.79 |
| 2001-07-24 | 440.53 |
| 2001-07-25 | 454.04 |
| 2001-07-26 | 478.55 |
| 2001-07-27 | 482.38 |
| 2001-07-30 | 482.38 |
| 2001-07-31 | 485.76 |
| 2001-08-01 | 480.54 |
| 2001-08-02 | 498.91 |
| 2001-08-03 | 509.54 |
| 2001-08-06 | 502.39 |
| 2001-08-07 | 498.28 |
| 2001-08-08 | 508.12 |
| 2001-08-09 | 496.10 |
| 2001-08-10 | 490.64 |
| 2001-08-13 | 494.34 |
| 2001-08-14 | 501.72 |
| 2001-08-15 | 511.97 |
| 2001-08-16 | 522.41 |
| 2001-08-17 | 518.31 |
| 2001-08-20 | 506.07 |
| 2001-08-21 | 508.97 |
| 2001-08-22 | 496.93 |
| 2001-08-23 | 488.87 |
| 2001-08-24 | 472.94 |
| 2001-08-27 | 477.79 |
| 2001-08-28 | 475.74 |
| 2001-08-29 | 485.30 |
| 2001-08-30 | 484.28 |
| 2001-08-31 | 477.27 |
| 2001-09-03 | . |
| 2001-09-04 | 477.76 |
| 2001-09-05 | 465.45 |
| 2001-09-06 | 455.36 |
| 2001-09-07 | 446.18 |
| 2001-09-10 | 441.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 379.16 |
| 2001-09-18 | 379.16 |
| 2001-09-19 | 379.72 |
| 2001-09-20 | 374.60 |
| 2001-09-21 | 364.38 |
| 2001-09-24 | 363.08 |
| 2001-09-25 | 357.87 |
| 2001-09-26 | 372.01 |
| 2001-09-27 | 372.09 |
| 2001-09-28 | 379.39 |
| 2001-10-01 | 378.95 |
| 2001-10-02 | 358.41 |
| 2001-10-03 | 353.74 |
| 2001-10-04 | 358.96 |
| 2001-10-05 | 363.72 |
| 2001-10-08 | 350.42 |
| 2001-10-09 | 356.96 |
| 2001-10-10 | 356.96 |
| 2001-10-11 | 375.01 |
| 2001-10-12 | 383.28 |
| 2001-10-15 | 372.97 |
| 2001-10-16 | 384.99 |
| 2001-10-17 | 384.39 |
| 2001-10-18 | 378.57 |
| 2001-10-19 | 380.78 |
| 2001-10-22 | 387.36 |
| 2001-10-23 | 382.04 |
| 2001-10-24 | 391.28 |
| 2001-10-25 | 391.97 |
| 2001-10-26 | 395.44 |
| 2001-10-29 | 397.71 |
| 2001-10-30 | 386.89 |
| 2001-10-31 | 382.25 |
| 2001-11-01 | 388.10 |
| 2001-11-02 | 392.77 |
| 2001-11-05 | 402.59 |
| 2001-11-06 | 406.22 |
| 2001-11-07 | 417.74 |
| 2001-11-08 | 413.30 |
| 2001-11-09 | 411.17 |
| 2001-11-12 | 423.61 |
| 2001-11-13 | 412.65 |
| 2001-11-14 | 423.22 |
| 2001-11-15 | 433.61 |
| 2001-11-16 | 439.38 |
| 2001-11-19 | 453.28 |
| 2001-11-20 | 438.85 |
| 2001-11-21 | 450.76 |
| 2001-11-22 | . |
| 2001-11-23 | 446.68 |
| 2001-11-26 | 463.02 |
| 2001-11-27 | 458.88 |
| 2001-11-28 | 447.25 |
| 2001-11-29 | 444.05 |
| 2001-11-30 | 444.62 |
| 2001-12-03 | 465.12 |
| 2001-12-04 | 477.07 |
| 2001-12-05 | 484.74 |
| 2001-12-06 | 511.26 |
| 2001-12-07 | 530.10 |
| 2001-12-10 | 532.99 |
| 2001-12-11 | 521.01 |
| 2001-12-12 | 548.01 |
| 2001-12-13 | 539.27 |
| 2001-12-14 | 546.19 |
| 2001-12-17 | 542.40 |
| 2001-12-18 | 511.77 |
| 2001-12-19 | 496.74 |
| 2001-12-20 | 510.33 |
| 2001-12-21 | 492.57 |
| 2001-12-24 | 494.17 |
| 2001-12-25 | . |
| 2001-12-26 | 527.26 |
| 2001-12-27 | 510.40 |
| 2001-12-28 | 509.29 |
| 2001-12-31 | 530.16 |
| 2002-01-01 | . |
| 2002-01-02 | 533.58 |
| 2002-01-03 | 519.85 |
| 2002-01-04 | 534.00 |
| 2002-01-07 | 557.23 |
| 2002-01-08 | 560.59 |
| 2002-01-09 | 566.60 |
| 2002-01-10 | 565.48 |
| 2002-01-11 | 539.52 |
| 2002-01-14 | 524.15 |
| 2002-01-15 | 524.20 |
| 2002-01-16 | 512.75 |
| 2002-01-17 | 517.61 |
| 2002-01-18 | 518.50 |
| 2002-01-21 | . |
| 2002-01-22 | 541.62 |
| 2002-01-23 | 543.63 |
| 2002-01-24 | 540.70 |
| 2002-01-25 | 551.50 |
| 2002-01-28 | 565.44 |
| 2002-01-29 | 548.62 |
| 2002-01-30 | 547.14 |
| 2002-01-31 | 552.07 |
| 2002-02-01 | 553.54 |
| 2002-02-04 | 544.23 |
| 2002-02-05 | 541.74 |
| 2002-02-06 | 549.76 |
| 2002-02-07 | 548.90 |
| 2002-02-08 | 548.19 |
| 2002-02-11 | 547.88 |
| 2002-02-12 | 548.82 |
| 2002-02-13 | 548.82 |
| 2002-02-14 | 548.82 |
| 2002-02-15 | 547.34 |
| 2002-02-18 | . |
| 2002-02-19 | 559.55 |
| 2002-02-20 | 545.22 |
| 2002-02-21 | 539.27 |
| 2002-02-22 | 535.70 |
| 2002-02-25 | 519.06 |
| 2002-02-26 | 515.35 |
| 2002-02-27 | 536.33 |
| 2002-02-28 | 536.33 |
| 2002-03-01 | 537.90 |
| 2002-03-04 | 556.31 |
| 2002-03-05 | 569.47 |
| 2002-03-06 | 581.86 |
| 2002-03-07 | 583.17 |
| 2002-03-08 | 589.06 |
| 2002-03-11 | 599.82 |
| 2002-03-12 | 591.08 |
| 2002-03-13 | 585.47 |
| 2002-03-14 | 584.72 |
| 2002-03-15 | 570.48 |
| 2002-03-18 | 576.87 |
| 2002-03-19 | 567.31 |
| 2002-03-20 | 582.59 |
| 2002-03-21 | 594.49 |
| 2002-03-22 | 606.12 |
| 2002-03-25 | 612.63 |
| 2002-03-26 | 616.57 |
| 2002-03-27 | 596.25 |
| 2002-03-28 | 598.81 |
| 2002-03-29 | . |
| 2002-04-01 | 607.32 |
| 2002-04-02 | 607.49 |
| 2002-04-03 | 616.58 |
| 2002-04-04 | 609.14 |
| 2002-04-05 | 609.23 |
| 2002-04-08 | 607.45 |
| 2002-04-09 | 589.47 |
| 2002-04-10 | 593.40 |
| 2002-04-11 | 598.65 |
| 2002-04-12 | 612.59 |
| 2002-04-15 | 618.59 |
| 2002-04-16 | 625.82 |
| 2002-04-17 | 634.47 |
| 2002-04-18 | 633.01 |
| 2002-04-19 | 637.00 |
| 2002-04-22 | 641.58 |
| 2002-04-23 | 631.95 |
| 2002-04-24 | 637.91 |
| 2002-04-25 | 636.42 |
| 2002-04-26 | 630.09 |
| 2002-04-29 | 619.95 |
| 2002-04-30 | 602.64 |
| 2002-05-01 | 602.64 |
| 2002-05-02 | 578.45 |
| 2002-05-03 | 582.74 |
| 2002-05-06 | 559.46 |
| 2002-05-07 | 559.33 |
| 2002-05-08 | 564.42 |
| 2002-05-09 | 564.92 |
| 2002-05-10 | 572.99 |
| 2002-05-13 | 562.32 |
| 2002-05-14 | 560.33 |
| 2002-05-15 | 581.91 |
| 2002-05-16 | 572.40 |
| 2002-05-17 | 570.98 |
| 2002-05-20 | 546.06 |
| 2002-05-21 | 529.39 |
| 2002-05-22 | 541.21 |
| 2002-05-23 | 546.10 |
| 2002-05-24 | 560.88 |
| 2002-05-27 | . |
| 2002-05-28 | 561.75 |
| 2002-05-29 | 557.78 |
| 2002-05-30 | 566.94 |
| 2002-05-31 | 556.22 |
| 2002-06-03 | 544.91 |
| 2002-06-04 | 544.48 |
| 2002-06-05 | 553.65 |
| 2002-06-06 | 555.87 |
| 2002-06-07 | 538.51 |
| 2002-06-10 | 545.10 |
| 2002-06-11 | 532.49 |
| 2002-06-12 | 534.47 |
| 2002-06-13 | 547.75 |
| 2002-06-14 | 545.79 |
| 2002-06-17 | 544.56 |
| 2002-06-18 | 541.56 |
| 2002-06-19 | 519.53 |
| 2002-06-20 | 527.20 |
| 2002-06-21 | 529.78 |
| 2002-06-24 | 516.01 |
| 2002-06-25 | 496.96 |
| 2002-06-26 | 477.95 |
| 2002-06-27 | 470.79 |
| 2002-06-28 | 484.93 |
| 2002-07-01 | 461.46 |
| 2002-07-02 | 461.11 |
| 2002-07-03 | 476.43 |
| 2002-07-04 | . |
| 2002-07-05 | 502.95 |
| 2002-07-08 | 510.59 |
| 2002-07-09 | 507.60 |
| 2002-07-10 | 497.17 |
| 2002-07-11 | 493.76 |
| 2002-07-12 | 514.41 |
| 2002-07-15 | 522.40 |
| 2002-07-16 | 513.52 |
| 2002-07-17 | 508.02 |
| 2002-07-18 | 509.34 |
| 2002-07-19 | 508.10 |
| 2002-07-22 | 498.06 |
| 2002-07-23 | 506.86 |
| 2002-07-24 | 498.64 |
| 2002-07-25 | 500.59 |
| 2002-07-26 | 476.57 |
| 2002-07-29 | 480.47 |
| 2002-07-30 | 501.61 |
| 2002-07-31 | 499.27 |
| 2002-08-01 | 491.86 |
| 2002-08-02 | 491.58 |
| 2002-08-05 | 457.90 |
| 2002-08-06 | 446.65 |
| 2002-08-07 | 460.20 |
| 2002-08-08 | 458.55 |
| 2002-08-09 | 473.12 |
| 2002-08-12 | 468.66 |
| 2002-08-13 | 469.48 |
| 2002-08-14 | 483.55 |
| 2002-08-15 | 482.57 |
| 2002-08-16 | 487.56 |
| 2002-08-19 | 484.99 |
| 2002-08-20 | 482.39 |
| 2002-08-21 | 483.56 |
| 2002-08-22 | 490.99 |
| 2002-08-23 | 487.78 |
| 2002-08-26 | 487.23 |
| 2002-08-27 | 483.71 |
| 2002-08-28 | 473.62 |
| 2002-08-29 | 473.99 |
| 2002-08-30 | 467.13 |
| 2002-09-02 | . |
| 2002-09-03 | 443.35 |
| 2002-09-04 | 441.41 |
| 2002-09-05 | 437.85 |
| 2002-09-06 | 437.72 |
| 2002-09-09 | 448.46 |
| 2002-09-10 | 460.55 |
| 2002-09-11 | 458.27 |
| 2002-09-12 | 458.16 |
| 2002-09-13 | 451.10 |
| 2002-09-16 | 434.70 |
| 2002-09-17 | 450.26 |
| 2002-09-18 | 435.73 |
| 2002-09-19 | 438.28 |
| 2002-09-20 | 433.25 |
| 2002-09-23 | 421.68 |
| 2002-09-24 | 415.92 |
| 2002-09-25 | 400.56 |
| 2002-09-26 | 403.31 |
| 2002-09-27 | 402.41 |
| 2002-09-30 | 402.20 |
| 2002-10-01 | 400.25 |
| 2002-10-02 | 399.82 |
| 2002-10-03 | 391.71 |
| 2002-10-04 | 391.50 |
| 2002-10-07 | 374.82 |
| 2002-10-08 | 381.10 |
| 2002-10-09 | 379.85 |
| 2002-10-10 | 379.85 |
| 2002-10-11 | 368.73 |
| 2002-10-14 | 370.53 |
| 2002-10-15 | 392.90 |
| 2002-10-16 | 404.49 |
| 2002-10-17 | 417.03 |
| 2002-10-18 | 434.39 |
| 2002-10-21 | 440.81 |
| 2002-10-22 | 430.45 |
| 2002-10-23 | 455.36 |
| 2002-10-24 | 449.94 |
| 2002-10-25 | 445.93 |
| 2002-10-28 | 444.62 |
| 2002-10-29 | 441.28 |
| 2002-10-30 | 439.20 |
| 2002-10-31 | 448.46 |
| 2002-11-01 | 439.63 |
| 2002-11-04 | 443.46 |
| 2002-11-05 | 444.61 |
| 2002-11-06 | 460.32 |
| 2002-11-07 | 462.69 |
| 2002-11-08 | 468.67 |
| 2002-11-11 | 459.90 |
| 2002-11-12 | 463.89 |
| 2002-11-13 | 458.68 |
| 2002-11-14 | 454.25 |
| 2002-11-15 | 466.93 |
| 2002-11-18 | 463.98 |
| 2002-11-19 | 459.02 |
| 2002-11-20 | 451.05 |
| 2002-11-21 | 441.80 |
| 2002-11-22 | 452.99 |
| 2002-11-25 | 455.55 |
| 2002-11-26 | 455.34 |
| 2002-11-27 | 454.05 |
| 2002-11-28 | . |
| 2002-11-29 | 457.33 |
| 2002-12-02 | 461.01 |
| 2002-12-03 | 475.63 |
| 2002-12-04 | 471.52 |
| 2002-12-05 | 476.10 |
| 2002-12-06 | 474.49 |
| 2002-12-09 | 488.41 |
| 2002-12-10 | 485.57 |
| 2002-12-11 | 472.81 |
| 2002-12-12 | 475.66 |
| 2002-12-13 | 465.01 |
| 2002-12-16 | 462.73 |
| 2002-12-17 | 459.58 |
| 2002-12-18 | 457.66 |
| 2002-12-19 | 457.07 |
| 2002-12-20 | 463.05 |
| 2002-12-23 | 463.24 |
| 2002-12-24 | 459.45 |
| 2002-12-25 | . |
| 2002-12-26 | 456.45 |
| 2002-12-27 | 455.93 |
| 2002-12-30 | 444.91 |
| 2002-12-31 | 449.17 |
| 2003-01-01 | . |
| 2003-01-02 | 460.00 |
| 2003-01-03 | 473.48 |
| 2003-01-06 | 487.26 |
| 2003-01-07 | 494.87 |
| 2003-01-08 | 506.39 |
| 2003-01-09 | 503.16 |
| 2003-01-10 | 502.17 |
| 2003-01-13 | 518.86 |
| 2003-01-14 | 521.64 |
| 2003-01-15 | 530.78 |
| 2003-01-16 | 515.90 |
| 2003-01-17 | 509.31 |
| 2003-01-20 | . |
| 2003-01-21 | 509.81 |
| 2003-01-22 | 520.60 |
| 2003-01-23 | 519.73 |
| 2003-01-24 | 522.03 |
| 2003-01-27 | 505.83 |
| 2003-01-28 | 510.44 |
| 2003-01-29 | 510.56 |
| 2003-01-30 | 509.78 |
| 2003-01-31 | 509.78 |
| 2003-02-03 | 509.81 |
| 2003-02-04 | 509.74 |
| 2003-02-05 | 509.74 |
| 2003-02-06 | 494.33 |
| 2003-02-07 | 489.43 |
| 2003-02-10 | 479.97 |
| 2003-02-11 | 473.07 |
| 2003-02-12 | 473.84 |
| 2003-02-13 | 460.84 |
| 2003-02-14 | 458.07 |
| 2003-02-17 | . |
| 2003-02-18 | 475.01 |
| 2003-02-19 | 466.84 |
| 2003-02-20 | 459.94 |
| 2003-02-21 | 458.75 |
| 2003-02-24 | 466.27 |
| 2003-02-25 | 452.57 |
| 2003-02-26 | 459.75 |
| 2003-02-27 | 453.52 |
| 2003-02-28 | 453.48 |
| 2003-03-03 | 462.19 |
| 2003-03-04 | 464.41 |
| 2003-03-05 | 454.14 |
| 2003-03-06 | 446.49 |
| 2003-03-07 | 436.71 |
| 2003-03-10 | 428.10 |
| 2003-03-11 | 421.47 |
| 2003-03-12 | 432.61 |
| 2003-03-13 | 442.66 |
| 2003-03-14 | 455.72 |
| 2003-03-17 | 442.64 |
| 2003-03-18 | 463.25 |
| 2003-03-19 | 463.42 |
| 2003-03-20 | 475.00 |
| 2003-03-21 | 468.23 |
| 2003-03-24 | 466.85 |
| 2003-03-25 | 464.91 |
| 2003-03-26 | 460.98 |
| 2003-03-27 | 466.42 |
| 2003-03-28 | 460.53 |
| 2003-03-31 | 440.68 |
| 2003-04-01 | 441.72 |
| 2003-04-02 | 437.49 |
| 2003-04-03 | 443.67 |
| 2003-04-04 | 460.47 |
| 2003-04-07 | 470.37 |
| 2003-04-08 | 467.24 |
| 2003-04-09 | 467.34 |
| 2003-04-10 | 466.35 |
| 2003-04-11 | 466.64 |
| 2003-04-14 | 457.43 |
| 2003-04-15 | 460.20 |
| 2003-04-16 | 471.02 |
| 2003-04-17 | 470.46 |
| 2003-04-18 | . |
| 2003-04-21 | 474.18 |
| 2003-04-22 | 464.16 |
| 2003-04-23 | 462.17 |
| 2003-04-24 | 437.00 |
| 2003-04-25 | 413.20 |
| 2003-04-28 | 402.41 |
| 2003-04-29 | 413.03 |
| 2003-04-30 | 396.62 |
| 2003-05-01 | 396.74 |
| 2003-05-02 | 402.41 |
| 2003-05-05 | 412.47 |
| 2003-05-06 | 415.49 |
| 2003-05-07 | 426.50 |
| 2003-05-08 | 416.00 |
| 2003-05-09 | 423.63 |
| 2003-05-12 | 421.41 |
| 2003-05-13 | 428.94 |
| 2003-05-14 | 431.33 |
| 2003-05-15 | 428.72 |
| 2003-05-16 | 425.69 |
| 2003-05-19 | 421.39 |
| 2003-05-20 | 421.33 |
| 2003-05-21 | 416.78 |
| 2003-05-22 | 425.78 |
| 2003-05-23 | 435.13 |
| 2003-05-26 | . |
| 2003-05-27 | 454.32 |
| 2003-05-28 | 454.50 |
| 2003-05-29 | 458.82 |
| 2003-05-30 | 460.99 |
| 2003-06-02 | 473.16 |
| 2003-06-03 | 469.71 |
| 2003-06-04 | 469.57 |
| 2003-06-05 | 469.36 |
| 2003-06-06 | 469.86 |
| 2003-06-09 | 479.39 |
| 2003-06-10 | 481.22 |
| 2003-06-11 | 476.60 |
| 2003-06-12 | 484.03 |
| 2003-06-13 | 484.21 |
| 2003-06-16 | 490.90 |
| 2003-06-17 | 494.24 |
| 2003-06-18 | 497.57 |
| 2003-06-19 | 506.01 |
| 2003-06-20 | 495.15 |
| 2003-06-23 | 487.38 |
| 2003-06-24 | 487.62 |
| 2003-06-25 | 490.53 |
| 2003-06-26 | 485.22 |
| 2003-06-27 | 481.73 |
| 2003-06-30 | 479.00 |
| 2003-07-01 | 495.25 |
| 2003-07-02 | 501.28 |
| 2003-07-03 | 495.84 |
| 2003-07-04 | . |
| 2003-07-07 | 514.38 |
| 2003-07-08 | 521.99 |
| 2003-07-09 | 523.30 |
| 2003-07-10 | 519.29 |
| 2003-07-11 | 516.99 |
| 2003-07-14 | 528.81 |
| 2003-07-15 | 529.57 |
| 2003-07-16 | 539.83 |
| 2003-07-17 | 530.50 |
| 2003-07-18 | 522.44 |
| 2003-07-21 | 517.76 |
| 2003-07-22 | 524.24 |
| 2003-07-23 | 526.45 |
| 2003-07-24 | 543.32 |
| 2003-07-25 | 538.17 |
| 2003-07-28 | 550.23 |
| 2003-07-29 | 538.43 |
| 2003-07-30 | 539.53 |
| 2003-07-31 | 534.56 |
| 2003-08-01 | 536.36 |
| 2003-08-04 | 536.83 |
| 2003-08-05 | 520.94 |
| 2003-08-06 | 515.74 |
| 2003-08-07 | 521.68 |
| 2003-08-08 | 518.53 |
| 2003-08-11 | 516.37 |
| 2003-08-12 | 522.82 |
| 2003-08-13 | 540.52 |
| 2003-08-14 | 540.65 |
| 2003-08-15 | 549.14 |
| 2003-08-18 | 556.36 |
| 2003-08-19 | 557.56 |
| 2003-08-20 | 557.14 |
| 2003-08-21 | 562.59 |
| 2003-08-22 | 563.30 |
| 2003-08-25 | 568.81 |
| 2003-08-26 | 555.35 |
| 2003-08-27 | 547.44 |
| 2003-08-28 | 542.90 |
| 2003-08-29 | 556.22 |
| 2003-09-01 | . |
| 2003-09-02 | 565.87 |
| 2003-09-03 | 563.02 |
| 2003-09-04 | 556.54 |
| 2003-09-05 | 559.25 |
| 2003-09-08 | 563.57 |
| 2003-09-09 | 560.30 |
| 2003-09-10 | 555.11 |
| 2003-09-11 | 555.68 |
| 2003-09-12 | 555.34 |
| 2003-09-15 | 554.81 |
| 2003-09-16 | 561.31 |
| 2003-09-17 | 573.50 |
| 2003-09-18 | 578.39 |
| 2003-09-19 | 577.86 |
| 2003-09-22 | 573.13 |
| 2003-09-23 | 577.08 |
| 2003-09-24 | 577.04 |
| 2003-09-25 | 574.37 |
| 2003-09-26 | 571.81 |
| 2003-09-29 | 571.52 |
| 2003-09-30 | 570.21 |
| 2003-10-01 | 564.58 |
| 2003-10-02 | 575.40 |
| 2003-10-03 | 583.76 |
| 2003-10-06 | 593.30 |
| 2003-10-07 | 592.91 |
| 2003-10-08 | 594.98 |
| 2003-10-09 | 603.50 |
| 2003-10-10 | 604.57 |
| 2003-10-13 | 612.29 |
| 2003-10-14 | 610.93 |
| 2003-10-15 | 610.72 |
| 2003-10-16 | 627.89 |
| 2003-10-17 | 625.98 |
| 2003-10-20 | 633.50 |
| 2003-10-21 | 626.65 |
| 2003-10-22 | 625.13 |
| 2003-10-23 | 619.87 |
| 2003-10-24 | 617.91 |
| 2003-10-27 | 623.06 |
| 2003-10-28 | 629.41 |
| 2003-10-29 | 626.40 |
| 2003-10-30 | 629.87 |
| 2003-10-31 | 624.31 |
| 2003-11-03 | 629.75 |
| 2003-11-04 | 634.32 |
| 2003-11-05 | 642.67 |
| 2003-11-06 | 627.62 |
| 2003-11-07 | 637.57 |
| 2003-11-10 | 640.98 |
| 2003-11-11 | 643.24 |
| 2003-11-12 | 641.35 |
| 2003-11-13 | 648.33 |
| 2003-11-14 | 651.56 |
| 2003-11-17 | 644.87 |
| 2003-11-18 | 634.12 |
| 2003-11-19 | 629.97 |
| 2003-11-20 | 632.41 |
| 2003-11-21 | 631.37 |
| 2003-11-24 | 631.73 |
| 2003-11-25 | 629.52 |
| 2003-11-26 | 631.48 |
| 2003-11-27 | . |
| 2003-11-28 | 628.03 |
| 2003-12-01 | 639.25 |
| 2003-12-02 | 641.57 |
| 2003-12-03 | 641.39 |
| 2003-12-04 | 643.43 |
| 2003-12-05 | 637.33 |
| 2003-12-08 | 636.34 |
| 2003-12-09 | 637.12 |
| 2003-12-10 | 634.20 |
| 2003-12-11 | 640.85 |
| 2003-12-12 | 647.82 |
| 2003-12-15 | 652.55 |
| 2003-12-16 | 651.96 |
| 2003-12-17 | 635.71 |
| 2003-12-18 | 639.56 |
| 2003-12-19 | 637.67 |
| 2003-12-22 | 645.51 |
| 2003-12-23 | 650.19 |
| 2003-12-24 | 649.13 |
| 2003-12-25 | . |
| 2003-12-26 | 646.71 |
| 2003-12-29 | 639.72 |
| 2003-12-30 | 646.91 |
| 2003-12-31 | 652.14 |
| 2004-01-01 | . |
| 2004-01-02 | 668.46 |
| 2004-01-05 | 687.91 |
| 2004-01-06 | 695.45 |
| 2004-01-07 | 697.89 |
| 2004-01-08 | 702.49 |
| 2004-01-09 | 703.06 |
| 2004-01-12 | 702.13 |
| 2004-01-13 | 703.21 |
| 2004-01-14 | 714.36 |
| 2004-01-15 | 707.09 |
| 2004-01-16 | 708.93 |
| 2004-01-19 | . |
| 2004-01-20 | 708.41 |
| 2004-01-21 | 709.99 |
| 2004-01-22 | 710.83 |
| 2004-01-23 | 710.83 |
| 2004-01-26 | 708.51 |
| 2004-01-27 | 735.09 |
| 2004-01-28 | 737.56 |
| 2004-01-29 | 727.34 |
| 2004-01-30 | 740.52 |
| 2004-02-02 | 739.34 |
| 2004-02-03 | 727.97 |
| 2004-02-04 | 742.22 |
| 2004-02-05 | 747.98 |
| 2004-02-06 | 753.49 |
| 2004-02-09 | 758.68 |
| 2004-02-10 | 768.87 |
| 2004-02-11 | 760.24 |
| 2004-02-12 | 752.01 |
| 2004-02-13 | 765.84 |
| 2004-02-16 | . |
| 2004-02-17 | 780.44 |
| 2004-02-18 | 784.00 |
| 2004-02-19 | 795.60 |
| 2004-02-20 | 789.46 |
| 2004-02-23 | 788.33 |
| 2004-02-24 | 779.01 |
| 2004-02-25 | 786.48 |
| 2004-02-26 | 789.84 |
| 2004-02-27 | 796.62 |
| 2004-03-01 | 812.34 |
| 2004-03-02 | 818.48 |
| 2004-03-03 | 820.39 |
| 2004-03-04 | 829.41 |
| 2004-03-05 | 825.57 |
| 2004-03-08 | 818.14 |
| 2004-03-09 | 830.56 |
| 2004-03-10 | 819.89 |
| 2004-03-11 | 824.73 |
| 2004-03-12 | 817.33 |
| 2004-03-15 | 806.64 |
| 2004-03-16 | 799.95 |
| 2004-03-17 | 796.27 |
| 2004-03-18 | 825.76 |
| 2004-03-19 | 826.21 |
| 2004-03-22 | 770.47 |
| 2004-03-23 | 735.06 |
| 2004-03-24 | 733.65 |
| 2004-03-25 | 728.37 |
| 2004-03-26 | 724.35 |
| 2004-03-29 | 770.32 |
| 2004-03-30 | 772.88 |
| 2004-03-31 | 779.55 |
| 2004-04-01 | 783.02 |
| 2004-04-02 | 785.68 |
| 2004-04-05 | 797.29 |
| 2004-04-06 | 791.73 |
| 2004-04-07 | 790.06 |
| 2004-04-08 | 791.97 |
| 2004-04-09 | . |
| 2004-04-12 | 807.81 |
| 2004-04-13 | 824.86 |
| 2004-04-14 | 829.54 |
| 2004-04-15 | 802.97 |
| 2004-04-16 | 813.30 |
| 2004-04-19 | 809.62 |
| 2004-04-20 | 809.57 |
| 2004-04-21 | 807.35 |
| 2004-04-22 | 792.78 |
| 2004-04-23 | 786.36 |
| 2004-04-26 | 777.77 |
| 2004-04-27 | 760.05 |
| 2004-04-28 | 746.65 |
| 2004-04-29 | 720.24 |
| 2004-04-30 | 687.80 |
| 2004-05-03 | 673.92 |
| 2004-05-04 | 700.23 |
| 2004-05-05 | 666.36 |
| 2004-05-06 | 674.45 |
| 2004-05-07 | 686.71 |
| 2004-05-10 | 660.91 |
| 2004-05-11 | 664.07 |
| 2004-05-12 | 678.55 |
| 2004-05-13 | 666.03 |
| 2004-05-14 | 643.51 |
| 2004-05-17 | 605.88 |
| 2004-05-18 | 608.78 |
| 2004-05-19 | 649.29 |
| 2004-05-20 | 644.01 |
| 2004-05-21 | 671.17 |
| 2004-05-24 | 674.67 |
| 2004-05-25 | 672.00 |
| 2004-05-26 | 678.18 |
| 2004-05-27 | 679.21 |
| 2004-05-28 | 689.58 |
| 2004-05-31 | . |
| 2004-06-01 | 664.03 |
| 2004-06-02 | 653.81 |
| 2004-06-03 | 631.36 |
| 2004-06-04 | 630.24 |
| 2004-06-07 | 653.04 |
| 2004-06-08 | 658.45 |
| 2004-06-09 | 663.19 |
| 2004-06-10 | 653.62 |
| 2004-06-11 | . |
| 2004-06-14 | 619.38 |
| 2004-06-15 | 620.82 |
| 2004-06-16 | 606.70 |
| 2004-06-17 | 615.54 |
| 2004-06-18 | 602.71 |
| 2004-06-21 | 593.52 |
| 2004-06-22 | 593.43 |
| 2004-06-23 | 605.76 |
| 2004-06-24 | 627.82 |
| 2004-06-25 | 638.12 |
| 2004-06-28 | 631.10 |
| 2004-06-29 | 634.53 |
| 2004-06-30 | 642.02 |
| 2004-07-01 | 648.67 |
| 2004-07-02 | 640.97 |
| 2004-07-05 | . |
| 2004-07-06 | 632.77 |
| 2004-07-07 | 631.71 |
| 2004-07-08 | 633.83 |
| 2004-07-09 | 641.52 |
| 2004-07-12 | 640.92 |
| 2004-07-13 | 638.21 |
| 2004-07-14 | 625.11 |
| 2004-07-15 | 606.39 |
| 2004-07-16 | 601.29 |
| 2004-07-19 | 590.33 |
| 2004-07-20 | 571.64 |
| 2004-07-21 | 583.41 |
| 2004-07-22 | 581.42 |
| 2004-07-23 | 583.87 |
| 2004-07-26 | 580.31 |
| 2004-07-27 | 584.48 |
| 2004-07-28 | 585.57 |
| 2004-07-29 | 579.75 |
| 2004-07-30 | 588.49 |
| 2004-08-02 | 579.60 |
| 2004-08-03 | 579.35 |
| 2004-08-04 | 577.85 |
| 2004-08-05 | 595.54 |
| 2004-08-06 | 591.47 |
| 2004-08-09 | 595.96 |
| 2004-08-10 | 592.51 |
| 2004-08-11 | 584.87 |
| 2004-08-12 | 583.78 |
| 2004-08-13 | 589.98 |
| 2004-08-16 | 589.94 |
| 2004-08-17 | 587.00 |
| 2004-08-18 | 593.32 |
| 2004-08-19 | 617.43 |
| 2004-08-20 | 623.80 |
| 2004-08-23 | 630.11 |
| 2004-08-24 | 627.71 |
| 2004-08-25 | 627.56 |
| 2004-08-26 | 645.46 |
| 2004-08-27 | 646.99 |
| 2004-08-30 | 652.09 |
| 2004-08-31 | 650.27 |
| 2004-09-01 | 668.83 |
| 2004-09-02 | 673.65 |
| 2004-09-03 | 661.24 |
| 2004-09-06 | . |
| 2004-09-07 | 671.73 |
| 2004-09-08 | 678.63 |
| 2004-09-09 | 678.62 |
| 2004-09-10 | 680.77 |
| 2004-09-13 | 687.46 |
| 2004-09-14 | 683.91 |
| 2004-09-15 | 678.53 |
| 2004-09-16 | 684.55 |
| 2004-09-17 | 674.54 |
| 2004-09-20 | 684.59 |
| 2004-09-21 | 691.40 |
| 2004-09-22 | 697.32 |
| 2004-09-23 | 690.71 |
| 2004-09-24 | 689.63 |
| 2004-09-27 | 682.59 |
| 2004-09-28 | 678.58 |
| 2004-09-29 | 669.93 |
| 2004-09-30 | 671.01 |
| 2004-10-01 | 692.82 |
| 2004-10-04 | 706.66 |
| 2004-10-05 | 707.18 |
| 2004-10-06 | 701.79 |
| 2004-10-07 | 705.97 |
| 2004-10-08 | 714.16 |
| 2004-10-11 | 714.06 |
| 2004-10-12 | 699.19 |
| 2004-10-13 | 694.13 |
| 2004-10-14 | 671.61 |
| 2004-10-15 | 668.64 |
| 2004-10-18 | 661.84 |
| 2004-10-19 | 658.73 |
| 2004-10-20 | 658.59 |
| 2004-10-21 | 660.11 |
| 2004-10-22 | 657.78 |
| 2004-10-25 | 656.23 |
| 2004-10-26 | 649.70 |
| 2004-10-27 | 655.74 |
| 2004-10-28 | 663.10 |
| 2004-10-29 | 655.61 |
| 2004-11-01 | 651.69 |
| 2004-11-02 | 665.90 |
| 2004-11-03 | 677.53 |
| 2004-11-04 | 682.06 |
| 2004-11-05 | 693.10 |
| 2004-11-08 | 690.44 |
| 2004-11-09 | 688.56 |
| 2004-11-10 | 689.30 |
| 2004-11-11 | 681.89 |
| 2004-11-12 | 684.11 |
| 2004-11-15 | 682.95 |
| 2004-11-16 | 681.60 |
| 2004-11-17 | 701.61 |
| 2004-11-18 | 701.08 |
| 2004-11-19 | 702.31 |
| 2004-11-22 | 684.35 |
| 2004-11-23 | 682.72 |
| 2004-11-24 | 695.16 |
| 2004-11-25 | . |
| 2004-11-26 | 682.20 |
| 2004-11-29 | 680.96 |
| 2004-11-30 | 687.15 |
| 2004-12-01 | 686.09 |
| 2004-12-02 | 697.40 |
| 2004-12-03 | 691.82 |
| 2004-12-06 | 700.32 |
| 2004-12-07 | 701.99 |
| 2004-12-08 | 697.55 |
| 2004-12-09 | 698.20 |
| 2004-12-10 | 692.91 |
| 2004-12-13 | 694.53 |
| 2004-12-14 | 700.64 |
| 2004-12-15 | 711.28 |
| 2004-12-16 | 715.12 |
| 2004-12-17 | 713.64 |
| 2004-12-20 | 707.51 |
| 2004-12-21 | 712.94 |
| 2004-12-22 | 715.05 |
| 2004-12-23 | 713.86 |
| 2004-12-24 | . |
| 2004-12-27 | 715.67 |
| 2004-12-28 | 716.76 |
| 2004-12-29 | 728.84 |
| 2004-12-30 | 729.49 |
| 2004-12-31 | 741.99 |
| 2005-01-03 | 738.73 |
| 2005-01-04 | 727.86 |
| 2005-01-05 | 716.58 |
| 2005-01-06 | 708.44 |
| 2005-01-07 | 698.92 |
| 2005-01-10 | 695.86 |
| 2005-01-11 | 706.57 |
| 2005-01-12 | 697.93 |
| 2005-01-13 | 697.90 |
| 2005-01-14 | 699.26 |
| 2005-01-17 | . |
| 2005-01-18 | 699.23 |
| 2005-01-19 | 702.68 |
| 2005-01-20 | 695.26 |
| 2005-01-21 | 689.82 |
| 2005-01-24 | 681.49 |
| 2005-01-25 | 680.13 |
| 2005-01-26 | 687.07 |
| 2005-01-27 | 687.79 |
#2005-01-28| 701.21
#2005-01-31| 714.79
#2005-02-01| 711.91
#2005-02-02| 713.86
#2005-02-03| 720.42
#2005-02-04| 719.63
#2005-02-07| 721.45
#2005-02-08| 716.45
#2005-02-09| 714.09
#2005-02-10| 716.23
#2005-02-11| 719.28
#2005-02-14| 730.96
#2005-02-15| 736.24
#2005-02-16| 743.05
#2005-02-17| 737.04
#2005-02-18| 748.30
#2005-02-21| .
#2005-02-22| 757.48
#2005-02-23| 760.25
#2005-02-24| 762.15
#2005-02-25| 768.75
#2005-02-28| 771.34
#2005-03-01| 781.75
#2005-03-02| 780.75
#2005-03-03| 783.38
#2005-03-04| 781.22
#2005-03-07| 792.74
#2005-03-08| 784.50
#2005-03-09| 795.88
#2005-03-10| 795.18
#2005-03-11| 795.24
#2005-03-14| 789.00
#2005-03-15| 767.60
#2005-03-16| 768.59
#2005-03-17| 762.79
#2005-03-18| 767.08
#2005-03-21| 772.19
#2005-03-22| 764.66
#2005-03-23| 770.25
#2005-03-24| 766.62
#2005-03-25| .
#2005-03-28| 771.23
#2005-03-29| 752.92
#2005-03-30| 751.73
#2005-03-31| 765.31
#2005-04-01| 765.90
#2005-04-04| 764.30
#2005-04-05| 764.33
#2005-04-06| 764.42
#2005-04-07| 759.63
#2005-04-08| 770.28
#2005-04-11| 764.67
#2005-04-12| 765.35
#2005-04-13| 772.77
#2005-04-14| 765.74
#2005-04-15| 755.01
#2005-04-18| 729.08
#2005-04-19| 739.34
#2005-04-20| 727.60
#2005-04-21| 730.00
#2005-04-22| 732.49
#2005-04-25| 739.58
#2005-04-26| 742.12
#2005-04-27| 734.92
#2005-04-28| 740.77
#2005-04-29| 738.56
#2005-05-02| 738.91
#2005-05-03| 741.61
#2005-05-04| 739.45
#2005-05-05| 757.98
#2005-05-06| 760.96
#2005-05-09| 759.91
#2005-05-10| 755.52
#2005-05-11| 751.35
#2005-05-12| 746.63
#2005-05-13| 746.76
#2005-05-16| 729.45
#2005-05-17| 727.25
#2005-05-18| 732.95
#2005-05-19| 741.70
#2005-05-20| 742.18
#2005-05-23| 736.39
#2005-05-24| 738.39
#2005-05-25| 728.95
#2005-05-26| 733.35
#2005-05-27| 740.80
#2005-05-30| .
#2005-05-31| 741.59
#2005-06-01| 742.26
#2005-06-02| 752.49
#2005-06-03| 762.10
#2005-06-06| 767.37
#2005-06-07| 762.66
#2005-06-08| 771.43
#2005-06-09| 766.99
#2005-06-10| 774.63
#2005-06-13| 777.75
#2005-06-14| 774.47
#2005-06-15| 781.64
#2005-06-16| 784.84
#2005-06-17| 784.25
#2005-06-20| 787.22
#2005-06-21| 786.93
#2005-06-22| 798.53
#2005-06-23| 798.45
#2005-06-24| 791.43
#2005-06-27| 787.15
#2005-06-28| 787.54
#2005-06-29| 777.37
#2005-06-30| 775.55
#2005-07-01| 778.75
#2005-07-04| .
#2005-07-05| 773.46
#2005-07-06| 775.52
#2005-07-07| 769.91
#2005-07-08| 769.06
#2005-07-11| 782.34
#2005-07-12| 796.48
#2005-07-13| 798.77
#2005-07-14| 806.67
#2005-07-15| 804.21
#2005-07-18| 804.08
#2005-07-19| 813.05
#2005-07-20| 811.53
#2005-07-21| 804.45
#2005-07-22| 805.54
#2005-07-25| 806.57
#2005-07-26| 801.94
#2005-07-27| 796.48
#2005-07-28| 807.92
#2005-07-29| 798.16
#2005-08-01| 803.00
#2005-08-02| 800.91
#2005-08-03| 819.09
#2005-08-04| 834.41
#2005-08-05| 834.94
#2005-08-08| 834.79
#2005-08-09| 835.74
#2005-08-10| 822.83
#2005-08-11| 817.20
#2005-08-12| 811.04
#2005-08-15| 795.28
#2005-08-16| 794.85
#2005-08-17| 798.04
#2005-08-18| 794.67
#2005-08-19| 783.43
#2005-08-22| 795.41
#2005-08-23| 793.52
#2005-08-24| 779.46
#2005-08-25| 775.51
#2005-08-26| 777.08
#2005-08-29| 760.32
#2005-08-30| 750.17
#2005-08-31| 737.75
#2005-09-01| 737.75
#2005-09-02| 759.58
#2005-09-05| .
#2005-09-06| 763.34
#2005-09-07| 763.70
#2005-09-08| 762.70
#2005-09-09| 761.20
#2005-09-12| 772.23
#2005-09-13| 769.03
#2005-09-14| 764.50
#2005-09-15| 754.78
#2005-09-16| 743.84
#2005-09-19| 738.05
#2005-09-20| 753.85
#2005-09-21| 749.91
#2005-09-22| 739.61
#2005-09-23| 726.86
#2005-09-26| 726.04
#2005-09-27| 726.58
#2005-09-28| 729.79
#2005-09-29| 742.47
#2005-09-30| 755.70
#2005-10-03| 760.39
#2005-10-04| 758.80
#2005-10-05| 766.56
#2005-10-06| 759.72
#2005-10-07| 758.61
#2005-10-10| 758.61
#2005-10-11| 752.96
#2005-10-12| 733.07
#2005-10-13| 718.52
#2005-10-14| 718.66
#2005-10-17| 690.69
#2005-10-18| 692.79
#2005-10-19| 671.69
#2005-10-20| 684.82
#2005-10-21| 689.16
#2005-10-24| 685.65
#2005-10-25| 682.75
#2005-10-26| 673.77
#2005-10-27| 668.53
#2005-10-28| 670.79
#2005-10-31| 698.87
#2005-11-01| 703.69
#2005-11-02| 710.68
#2005-11-03| 705.41
#2005-11-04| 713.25
#2005-11-07| 701.51
#2005-11-08| 699.75
#2005-11-09| 722.21
#2005-11-10| 723.53
#2005-11-11| 735.94
#2005-11-14| 743.57
#2005-11-15| 731.73
#2005-11-16| 732.34
#2005-11-17| 733.57
#2005-11-18| 745.66
#2005-11-21| 744.09
#2005-11-22| 732.57
#2005-11-23| 738.63
#2005-11-24| .
#2005-11-25| 743.90
#2005-11-28| 762.85
#2005-11-29| 757.09
#2005-11-30| 769.79
#2005-12-01| 767.72
#2005-12-02| 772.89
#2005-12-05| 790.12
#2005-12-06| 777.16
#2005-12-07| 772.53
#2005-12-08| 768.35
#2005-12-09| 775.61
#2005-12-12| 773.06
#2005-12-13| 775.43
#2005-12-14| 779.52
#2005-12-15| 789.20
#2005-12-16| 802.08
#2005-12-19| 816.14
#2005-12-20| 809.38
#2005-12-21| 810.81
#2005-12-22| 805.23
#2005-12-23| 822.27
#2005-12-26| .
#2005-12-27| 830.61
#2005-12-28| 833.29
#2005-12-29| 849.84
#2005-12-30| 854.75
#2006-01-02| .
#2006-01-03| 870.29
#2006-01-04| 873.08
#2006-01-05| 889.64
#2006-01-06| 874.51
#2006-01-09| 891.21
#2006-01-10| 886.65
#2006-01-11| 885.79
#2006-01-12| 875.89
#2006-01-13| 871.07
#2006-01-16| .
#2006-01-17| 883.33
#2006-01-18| 850.44
#2006-01-19| 851.83
#2006-01-20| 842.33
#2006-01-23| 822.79
#2006-01-24| 840.85
#2006-01-25| 846.30
#2006-01-26| 846.16
#2006-01-27| 845.98
#2006-01-30| 845.98
#2006-01-31| 845.98
#2006-02-01| 845.98
#2006-02-02| 845.98
#2006-02-03| 858.61
#2006-02-06| 873.81
#2006-02-07| 870.09
#2006-02-08| 855.79
#2006-02-09| 861.58
#2006-02-10| 857.81
#2006-02-13| 853.59
#2006-02-14| 870.49
#2006-02-15| 872.69
#2006-02-16| 886.08
#2006-02-17| 887.78
#2006-02-20| .
#2006-02-21| 873.13
#2006-02-22| 847.52
#2006-02-23| 838.35
#2006-02-24| 857.16
#2006-02-27| 866.36
#2006-02-28| 866.36
#2006-03-01| 891.03
#2006-03-02| 892.45
#2006-03-03| 873.27
#2006-03-06| 885.12
#2006-03-07| 872.15
#2006-03-08| 867.83
#2006-03-09| 869.63
#2006-03-10| 872.39
#2006-03-13| 880.80
#2006-03-14| 866.26
#2006-03-15| 876.44
#2006-03-16| 873.06
#2006-03-17| 877.89
#2006-03-20| 878.36
#2006-03-21| 862.43
#2006-03-22| 855.45
#2006-03-23| 850.91
#2006-03-24| 846.08
#2006-03-27| 852.78
#2006-03-28| 858.30
#2006-03-29| 866.26
#2006-03-30| 870.47
#2006-03-31| 883.87
#2006-04-03| 892.34
#2006-04-04| 898.38
#2006-04-05| 897.76
#2006-04-06| 914.64
#2006-04-07| 908.42
#2006-04-10| 909.71
#2006-04-11| 906.32
#2006-04-12| 914.78
#2006-04-13| 919.80
#2006-04-14| .
#2006-04-17| 937.45
#2006-04-18| 936.29
#2006-04-19| 948.20
#2006-04-20| 969.40
#2006-04-21| 971.60
#2006-04-24| 986.27
#2006-04-25| 974.33
#2006-04-26| 987.06
#2006-04-27| 977.86
#2006-04-28| 989.38
#2006-05-01| 989.37
#2006-05-02| 998.40
#2006-05-03|1019.12
#2006-05-04|1019.83
#2006-05-05|1027.32
#2006-05-08|1042.97
#2006-05-09|1026.64
#2006-05-10|1034.97
#2006-05-11|1042.24
#2006-05-12|1031.06
#2006-05-15|1013.56
#2006-05-16| 997.78
#2006-05-17|1002.12
#2006-05-18| 985.66
#2006-05-19| 985.95
#2006-05-22| 968.85
#2006-05-23| 948.97
#2006-05-24| 952.13
#2006-05-25| 943.67
#2006-05-26| 939.76
#2006-05-29| .
#2006-05-30| 951.68
#2006-05-31| 954.65
#2006-06-01| 949.62
#2006-06-02| 957.76
#2006-06-05| 916.12
#2006-06-06| 912.84
#2006-06-07| 882.12
#2006-06-08| 826.95
#2006-06-09| 852.40
#2006-06-12| 849.54
#2006-06-13| 833.11
#2006-06-14| 854.54
#2006-06-15| 840.64
#2006-06-16| 855.38
#2006-06-19| 842.29
#2006-06-20| 808.53
#2006-06-21| 787.68
#2006-06-22| 817.61
#2006-06-23| 819.41
#2006-06-26| 839.03
#2006-06-27| 852.35
#2006-06-28| 853.32
#2006-06-29| 863.77
#2006-06-30| 884.14
#2006-07-03| 886.53
#2006-07-04| .
#2006-07-05| 872.70
#2006-07-06| 875.57
#2006-07-07| 882.25
#2006-07-10| 885.45
#2006-07-11| 877.68
#2006-07-12| 883.89
#2006-07-13| 870.03
#2006-07-14| 848.33
#2006-07-17| 818.07
#2006-07-18| 829.72
#2006-07-19| 831.32
#2006-07-20| 858.71
#2006-07-21| 856.25
#2006-07-24| 850.62
#2006-07-25| 853.89
#2006-07-26| 856.29
#2006-07-27| 874.21
#2006-07-28| 876.08
#2006-07-31| 869.31
#2006-08-01| 867.05
#2006-08-02| 870.25
#2006-08-03| 875.06
#2006-08-04| 873.13
#2006-08-07| 872.70
#2006-08-08| 887.96
#2006-08-09| 904.30
#2006-08-10| 916.01
#2006-08-11| 915.10
#2006-08-14| 918.57
#2006-08-15| 922.65
#2006-08-16| 931.50
#2006-08-17| 927.91
#2006-08-18| 920.06
#2006-08-21| 884.56
#2006-08-22| 901.80
#2006-08-23| 895.96
#2006-08-24| 891.87
#2006-08-25| 877.83
#2006-08-28| 863.48
#2006-08-29| 874.42
#2006-08-30| 888.83
#2006-08-31| 889.58
#2006-09-01| 890.65
#2006-09-04| .
#2006-09-05| 906.69
#2006-09-06| 899.42
#2006-09-07| 900.10
#2006-09-08| 902.81
#2006-09-11| 902.42
#2006-09-12| 887.30
#2006-09-13| 888.70
#2006-09-14| 875.93
#2006-09-15| 885.85
#2006-09-18| 918.92
#2006-09-19| 919.04
#2006-09-20| 919.19
#2006-09-21| 919.80
#2006-09-22| 918.29
#2006-09-25| 923.07
#2006-09-26| 919.08
#2006-09-27| 922.21
#2006-09-28| 912.02
#2006-09-29| 908.39
#2006-10-02| 906.31
#2006-10-03| 908.96
#2006-10-04| 901.54
#2006-10-05| 912.46
#2006-10-06| 912.48
#2006-10-09| 912.46
#2006-10-10| 912.76
#2006-10-11| 909.40
#2006-10-12| 907.06
#2006-10-13| 920.59
#2006-10-16| 916.35
#2006-10-17| 913.49
#2006-10-18| 907.38
#2006-10-19| 908.91
#2006-10-20| 920.76
#2006-10-23| 918.82
#2006-10-24| 919.48
#2006-10-25| 913.73
#2006-10-26| 918.27
#2006-10-27| 910.41
#2006-10-30| 903.71
#2006-10-31| 903.39
#2006-11-01| 908.35
#2006-11-02| 920.70
#2006-11-03| 934.53
#2006-11-06| 925.69
#2006-11-07| 935.94
#2006-11-08| 933.55
#2006-11-09| 921.37
#2006-11-10| 925.33
#2006-11-13| 925.72
#2006-11-14| 929.92
#2006-11-15| 935.58
#2006-11-16| 938.53
#2006-11-17| 934.83
#2006-11-20| 934.44
#2006-11-21| 943.55
#2006-11-22| 952.42
#2006-11-23| .
#2006-11-24| 966.68
#2006-11-27| 979.06
#2006-11-28| 972.59
#2006-11-29| 977.77
#2006-11-30| 987.63
#2006-12-01| 991.61
#2006-12-04| 992.35
#2006-12-05| 990.63
#2006-12-06|1004.37
#2006-12-07|1000.02
#2006-12-08| 994.21
#2006-12-11| 982.62
#2006-12-12| 964.30
#2006-12-13| 963.53
#2006-12-14| 977.45
#2006-12-15| 981.49
#2006-12-18| 989.59
#2006-12-19| 986.61
#2006-12-20| 998.76
#2006-12-21| 993.04
#2006-12-22| 999.47
#2006-12-25| .
#2006-12-26|1005.68
#2006-12-27|1005.28
#2006-12-28|1006.02
#2006-12-29|1015.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1041.70
#2007-01-04|1048.06
#2007-01-05|1040.79
#2007-01-08|1028.39
#2007-01-09|1039.34
#2007-01-10|1035.20
#2007-01-11|1010.22
#2007-01-12|1028.91
#2007-01-15| .
#2007-01-16|1024.83
#2007-01-17|1033.78
#2007-01-18|1044.87
#2007-01-19|1036.94
#2007-01-22|1039.20
#2007-01-23|1042.29
#2007-01-24|1052.17
#2007-01-25|1043.99
#2007-01-26|1033.14
#2007-01-29|1016.31
#2007-01-30|1014.41
#2007-01-31|1014.87
#2007-02-01|1014.79
#2007-02-02|1015.23
#2007-02-05|1025.68
#2007-02-06|1043.80
#2007-02-07|1038.10
#2007-02-08|1035.69
#2007-02-09|1040.31
#2007-02-12|1027.34
#2007-02-13|1020.23
#2007-02-14|1028.79
#2007-02-15|1031.27
#2007-02-16|1028.63
#2007-02-19| .
#2007-02-20|1028.63
#2007-02-21|1028.63
#2007-02-22|1028.79
#2007-02-23|1028.79
#2007-02-26|1044.58
#2007-02-27|1049.57
#2007-02-28|1049.60
#2007-03-01|1018.99
#2007-03-02|1012.65
#2007-03-05| 963.13
#2007-03-06| 965.51
#2007-03-07| 974.30
#2007-03-08| 994.60
#2007-03-09| 992.43
#2007-03-12| 998.52
#2007-03-13|1004.68
#2007-03-14| 992.35
#2007-03-15|1011.66
#2007-03-16|1009.18
#2007-03-19|1012.93
#2007-03-20|1014.61
#2007-03-21|1016.75
#2007-03-22|1025.09
#2007-03-23|1030.63
#2007-03-26|1041.80
#2007-03-27|1031.72
#2007-03-28|1027.79
#2007-03-29|1036.93
#2007-03-30|1041.53
#2007-04-02|1042.81
#2007-04-03|1046.22
#2007-04-04|1051.08
#2007-04-05|1051.28
#2007-04-06| .
#2007-04-09|1058.53
#2007-04-10|1056.00
#2007-04-11|1058.45
#2007-04-12|1062.06
#2007-04-13|1048.96
#2007-04-16|1053.54
#2007-04-17|1029.81
#2007-04-18|1033.99
#2007-04-19|1028.30
#2007-04-20|1038.13
#2007-04-23|1039.09
#2007-04-24|1045.20
#2007-04-25|1037.46
#2007-04-26|1037.74
#2007-04-27|1031.32
#2007-04-30|1014.76
#2007-05-01|1014.74
#2007-05-02|1014.75
#2007-05-03|1013.42
#2007-05-04|1032.10
#2007-05-07|1040.70
#2007-05-08|1040.94
#2007-05-09|1033.28
#2007-05-10|1040.04
#2007-05-11|1035.09
#2007-05-14|1033.92
#2007-05-15|1027.45
#2007-05-16|1028.53
#2007-05-17|1028.77
#2007-05-18|1030.61
#2007-05-21|1044.75
#2007-05-22|1054.92
#2007-05-23|1056.21
#2007-05-24|1061.11
#2007-05-25|1059.35
#2007-05-28| .
#2007-05-29|1064.42
#2007-05-30|1059.88
#2007-05-31|1072.34
#2007-06-01|1085.96
#2007-06-04|1096.42
#2007-06-05|1093.81
#2007-06-06|1092.71
#2007-06-07|1098.82
#2007-06-08|1096.15
#2007-06-11|1102.86
#2007-06-12|1109.60
#2007-06-13|1102.06
#2007-06-14|1105.01
#2007-06-15|1113.58
#2007-06-18|1112.61
#2007-06-19|1113.62
#2007-06-20|1127.28
#2007-06-21|1148.58
#2007-06-22|1157.16
#2007-06-25|1166.10
#2007-06-26|1152.06
#2007-06-27|1158.12
#2007-06-28|1167.09
#2007-06-29|1169.06
#2007-07-02|1175.83
#2007-07-03|1184.01
#2007-07-04| .
#2007-07-05|1195.03
#2007-07-06|1201.80
#2007-07-09|1220.14
#2007-07-10|1232.15
#2007-07-11|1225.62
#2007-07-12|1235.60
#2007-07-13|1244.57
#2007-07-16|1231.86
#2007-07-17|1249.01
#2007-07-18|1251.07
#2007-07-19|1249.73
#2007-07-20|1268.52
#2007-07-23|1287.80
#2007-07-24|1297.34
#2007-07-25|1308.51
#2007-07-26|1277.99
#2007-07-27|1233.12
#2007-07-30|1226.30
#2007-07-31|1260.37
#2007-08-01|1213.47
#2007-08-02|1200.36
#2007-08-03|1210.25
#2007-08-06|1191.08
#2007-08-07|1194.68
#2007-08-08|1226.91
#2007-08-09|1240.33
#2007-08-10|1213.26
#2007-08-13|1218.36
#2007-08-14|1211.17
#2007-08-15|1149.89
#2007-08-16|1079.55
#2007-08-17|1062.10
#2007-08-20|1119.02
#2007-08-21|1107.77
#2007-08-22|1103.30
#2007-08-23|1137.05
#2007-08-24|1135.81
#2007-08-27|1136.61
#2007-08-28|1139.29
#2007-08-29|1129.72
#2007-08-30|1155.43
#2007-08-31|1186.35
#2007-09-03| .
#2007-09-04|1179.90
#2007-09-05|1170.44
#2007-09-06|1191.79
#2007-09-07|1196.89
#2007-09-10|1188.35
#2007-09-11|1196.19
#2007-09-12|1200.61
#2007-09-13|1186.25
#2007-09-14|1198.80
#2007-09-17|1181.98
#2007-09-18|1182.00
#2007-09-19|1182.76
#2007-09-20|1192.07
#2007-09-21|1220.78
#2007-09-24|1221.93
#2007-09-25|1220.82
#2007-09-26|1251.68
#2007-09-27|1274.97
#2007-09-28|1292.28
#2007-10-01|1314.84
#2007-10-02|1314.05
#2007-10-03|1308.06
#2007-10-04|1296.47
#2007-10-05|1292.91
#2007-10-08|1302.78
#2007-10-09|1286.07
#2007-10-10|1285.84
#2007-10-11|1310.91
#2007-10-12|1297.05
#2007-10-15|1293.06
#2007-10-16|1294.33
#2007-10-17|1288.27
#2007-10-18|1303.98
#2007-10-19|1300.37
#2007-10-22|1264.61
#2007-10-23|1283.52
#2007-10-24|1278.35
#2007-10-25|1289.52
#2007-10-26|1297.80
#2007-10-29|1309.34
#2007-10-30|1294.45
#2007-10-31|1285.42
#2007-11-01|1260.03
#2007-11-02|1221.14
#2007-11-05|1219.19
#2007-11-06|1239.25
#2007-11-07|1238.81
#2007-11-08|1182.62
#2007-11-09|1182.98
#2007-11-12|1124.59
#2007-11-13|1133.76
#2007-11-14|1175.94
#2007-11-15|1167.69
#2007-11-16|1147.72
#2007-11-19|1130.58
#2007-11-20|1124.39
#2007-11-21|1113.21
#2007-11-22| .
#2007-11-23|1082.50
#2007-11-26|1101.92
#2007-11-27|1071.18
#2007-11-28|1055.29
#2007-11-29|1086.64
#2007-11-30|1120.33
#2007-12-03|1121.28
#2007-12-04|1132.34
#2007-12-05|1142.01
#2007-12-06|1134.37
#2007-12-07|1133.73
#2007-12-10|1121.32
#2007-12-11|1126.31
#2007-12-12|1104.91
#2007-12-13|1057.96
#2007-12-14|1038.92
#2007-12-17| 986.18
#2007-12-18| 979.49
#2007-12-19|1016.25
#2007-12-20| 985.58
#2007-12-21| 992.23
#2007-12-24|1024.58
#2007-12-25| .
#2007-12-26|1036.30
#2007-12-27|1059.99
#2007-12-28|1072.76
#2007-12-31|1096.28
#2008-01-01| .
#2008-01-02|1073.38
#2008-01-03|1049.09
#2008-01-04|1051.60
#2008-01-07|1002.59
#2008-01-08|1015.03
#2008-01-09|1018.70
#2008-01-10|1012.51
#2008-01-11|1010.20
#2008-01-14|1016.86
#2008-01-15|1041.48
#2008-01-16| 995.48
#2008-01-17| 974.22
#2008-01-18| 972.55
#2008-01-21| .
#2008-01-22| 900.67
#2008-01-23| 865.88
#2008-01-24| 859.55
#2008-01-25| 892.63
#2008-01-28| 859.26
#2008-01-29| 863.32
#2008-01-30| 871.43
#2008-01-31| 873.40
#2008-02-01| 897.63
#2008-02-04| 899.57
#2008-02-05| 901.56
#2008-02-06| 900.51
#2008-02-07| 900.51
#2008-02-08| 900.51
#2008-02-11| 900.51
#2008-02-12| 894.02
#2008-02-13| 890.94
#2008-02-14| 925.04
#2008-02-15| 934.85
#2008-02-18| .
#2008-02-19| 979.82
#2008-02-20| 955.57
#2008-02-21| 988.51
#2008-02-22| 992.68
#2008-02-25|1020.72
#2008-02-26|1020.68
#2008-02-27|1052.22
#2008-02-28|1050.86
#2008-02-29|1060.63
#2008-03-03|1038.22
#2008-03-04|1072.73
#2008-03-05|1071.40
#2008-03-06|1091.89
#2008-03-07|1077.67
#2008-03-10|1053.95
#2008-03-11|1065.48
#2008-03-12|1066.73
#2008-03-13|1033.86
#2008-03-14|1020.34
#2008-03-17|1001.17
#2008-03-18|1010.63
#2008-03-19|1018.93
#2008-03-20|1035.57
#2008-03-21| .
#2008-03-24|1108.01
#2008-03-25|1107.24
#2008-03-26|1106.41
#2008-03-27|1090.99
#2008-03-28|1096.22
#2008-03-31|1101.16
#2008-04-01|1085.38
#2008-04-02|1101.40
#2008-04-03|1106.92
#2008-04-04|1106.92
#2008-04-07|1122.09
#2008-04-08|1111.75
#2008-04-09|1117.29
#2008-04-10|1144.09
#2008-04-11|1148.08
#2008-04-14|1149.17
#2008-04-15|1161.33
#2008-04-16|1170.55
#2008-04-17|1159.94
#2008-04-18|1158.86
#2008-04-21|1160.93
#2008-04-22|1157.04
#2008-04-23|1160.49
#2008-04-24|1163.51
#2008-04-25|1153.74
#2008-04-28|1157.75
#2008-04-29|1134.73
#2008-04-30|1136.51
#2008-05-01|1136.51
#2008-05-02|1138.07
#2008-05-05|1128.19
#2008-05-06|1132.24
#2008-05-07|1141.40
#2008-05-08|1125.55
#2008-05-09|1124.13
#2008-05-12|1109.84
#2008-05-13|1133.72
#2008-05-14|1137.10
#2008-05-15|1163.10
#2008-05-16|1174.20
#2008-05-19|1199.52
#2008-05-20|1173.71
#2008-05-21|1174.60
#2008-05-22|1173.51
#2008-05-23|1138.30
#2008-05-26| .
#2008-05-27|1118.97
#2008-05-28|1098.59
#2008-05-29|1097.42
#2008-05-30|1093.51
#2008-06-02|1107.80
#2008-06-03|1091.84
#2008-06-04|1096.82
#2008-06-05|1111.57
#2008-06-06|1108.30
#2008-06-09|1094.40
#2008-06-10|1066.03
#2008-06-11|1045.37
#2008-06-12| 997.46
#2008-06-13| 994.69
#2008-06-16|1010.99
#2008-06-17|1015.65
#2008-06-18|1030.92
#2008-06-19|1007.33
#2008-06-20| 989.43
#2008-06-23| 977.15
#2008-06-24| 954.84
#2008-06-25| 966.27
#2008-06-26| 962.26
#2008-06-27| 923.60
#2008-06-30| 907.24
#2008-07-01| 889.40
#2008-07-02| 902.48
#2008-07-03| 921.84
#2008-07-04| .
#2008-07-07| 924.85
#2008-07-08| 889.53
#2008-07-09| 892.15
#2008-07-10| 897.25
#2008-07-11| 921.25
#2008-07-14| 917.93
#2008-07-15| 868.19
#2008-07-16| 844.00
#2008-07-17| 868.67
#2008-07-18| 846.80
#2008-07-21| 875.36
#2008-07-22| 879.05
#2008-07-23| 917.69
#2008-07-24| 931.53
#2008-07-25| 917.41
#2008-07-28| 917.41
#2008-07-29| 886.69
#2008-07-30| 888.68
#2008-07-31| 873.62
#2008-08-01| 867.42
#2008-08-04| 867.53
#2008-08-05| 838.32
#2008-08-06| 858.66
#2008-08-07| 851.81
#2008-08-08| 869.13
#2008-08-11| 883.04
#2008-08-12| 875.36
#2008-08-13| 883.17
#2008-08-14| 888.39
#2008-08-15| 870.17
#2008-08-18| 839.94
#2008-08-19| 834.47
#2008-08-20| 840.37
#2008-08-21| 825.72
#2008-08-22| 822.43
#2008-08-25| 835.56
#2008-08-26| 824.45
#2008-08-27| 844.50
#2008-08-28| 842.20
#2008-08-29| 843.79
#2008-09-01| .
#2008-09-02| 804.45
#2008-09-03| 774.37
#2008-09-04| 750.72
#2008-09-05| 734.23
#2008-09-08| 775.58
#2008-09-09| 738.78
#2008-09-10| 742.73
#2008-09-11| 710.72
#2008-09-12| 717.55
#2008-09-15| 678.92
#2008-09-16| 639.47
#2008-09-17| 637.67
#2008-09-18| 603.74
#2008-09-19| 642.04
#2008-09-22| 669.41
#2008-09-23| 686.50
#2008-09-24| 687.27
#2008-09-25| 672.83
#2008-09-26| 647.11
#2008-09-29| 647.11
#2008-09-30| 620.80
#2008-10-01| 630.84
#2008-10-02| 626.28
#2008-10-03| 639.61
#2008-10-06| 609.59
#2008-10-07| 611.17
#2008-10-08| 574.13
#2008-10-09| 560.08
#2008-10-10| 560.09
#2008-10-13| 547.49
#2008-10-14| 580.42
#2008-10-15| 575.63
#2008-10-16| 555.60
#2008-10-17| 543.48
#2008-10-20| 543.22
#2008-10-21| 541.24
#2008-10-22| 527.46
#2008-10-23| 508.35
#2008-10-24| 489.48
#2008-10-27| 460.45
#2008-10-28| 464.90
#2008-10-29| 464.10
#2008-10-30| 502.17
#2008-10-31| 515.55
#2008-11-03| 536.88
#2008-11-04| 541.87
#2008-11-05| 542.82
#2008-11-06| 514.02
#2008-11-07| 518.26
#2008-11-10| 515.64
#2008-11-11| 505.17
#2008-11-12| 499.16
#2008-11-13| 476.54
#2008-11-14| 481.07
#2008-11-17| 475.64
#2008-11-18| 452.31
#2008-11-19| 447.83
#2008-11-20| 429.08
#2008-11-21| 441.33
#2008-11-24| 442.63
#2008-11-25| 450.53
#2008-11-26| 454.68
#2008-11-27| .
#2008-11-28| 480.31
#2008-12-01| 486.09
#2008-12-02| 463.81
#2008-12-03| 456.70
#2008-12-04| 448.56
#2008-12-05| 438.24
#2008-12-08| 459.84
#2008-12-09| 468.87
#2008-12-10| 492.39
#2008-12-11| 496.60
#2008-12-12| 476.15
#2008-12-15| 496.15
#2008-12-16| 497.51
#2008-12-17| 504.82
#2008-12-18| 516.49
#2008-12-19| 512.20
#2008-12-22| 485.07
#2008-12-23| 465.17
#2008-12-24| 468.16
#2008-12-25| .
#2008-12-26| 470.88
#2008-12-29| 470.86
#2008-12-30| 494.17
#2008-12-31| 493.05
#2009-01-01| .
#2009-01-02| 493.05
#2009-01-05| 503.03
#2009-01-06| 511.03
#2009-01-07| 522.99
#2009-01-08| 492.59
#2009-01-09| 488.81
#2009-01-12| 480.71
#2009-01-13| 484.84
#2009-01-14| 485.85
#2009-01-15| 464.26
#2009-01-16| 468.51
#2009-01-19| .
#2009-01-20| 446.46
#2009-01-21| 444.49
#2009-01-22| 445.23
#2009-01-23| 444.49
#2009-01-26| 444.49
#2009-01-27| 444.49
#2009-01-28| 444.49
#2009-01-29| 444.49
#2009-01-30| 444.49
#2009-02-02| 446.71
#2009-02-03| 465.57
#2009-02-04| 470.32
#2009-02-05| 471.09
#2009-02-06| 478.28
#2009-02-09| 477.48
#2009-02-10| 481.50
#2009-02-11| 482.62
#2009-02-12| 467.30
#2009-02-13| 483.21
#2009-02-16| .
#2009-02-17| 471.77
#2009-02-18| 469.92
#2009-02-19| 474.71
#2009-02-20| 463.67
#2009-02-23| 470.96
#2009-02-24| 463.91
#2009-02-25| 469.05
#2009-02-26| 471.85
#2009-02-27| 477.51
#2009-03-02| 458.38
#2009-03-03| 461.97
#2009-03-04| 477.82
#2009-03-05| 488.12
#2009-03-06| 492.24
#2009-03-09| 492.98
#2009-03-10| 502.82
#2009-03-11| 507.99
#2009-03-12| 510.82
#2009-03-13| 524.23
#2009-03-16| 535.34
#2009-03-17| 542.98
#2009-03-18| 544.77
#2009-03-19| 546.72
#2009-03-20| 541.12
#2009-03-23| 560.47
#2009-03-24| 573.76
#2009-03-25| 583.59
#2009-03-26| 590.31
#2009-03-27| 592.96
#2009-03-30| 562.69
#2009-03-31| 565.09
#2009-04-01| 579.52
#2009-04-02| 600.88
#2009-04-03| 607.90
#2009-04-06| 615.43
#2009-04-07| 616.51
#2009-04-08| 595.54
#2009-04-09| 617.30
#2009-04-10| .
#2009-04-13| 648.59
#2009-04-14| 663.46
#2009-04-15| 658.49
#2009-04-16| 667.79
#2009-04-17| 642.33
#2009-04-20| 644.71
#2009-04-21| 656.48
#2009-04-22| 661.55
#2009-04-23| 666.28
#2009-04-24| 672.39
#2009-04-27| 647.32
#2009-04-28| 631.23
#2009-04-29| 632.31
#2009-04-30| 686.87
#2009-05-01| 686.88
#2009-05-04| 726.91
#2009-05-05| 745.24
#2009-05-06| 775.86
#2009-05-07| 775.83
#2009-05-08| 786.02
#2009-05-11| 796.88
#2009-05-12| 759.97
#2009-05-13| 764.62
#2009-05-14| 749.86
#2009-05-15| 771.57
#2009-05-18| 796.12
#2009-05-19| 798.15
#2009-05-20| 803.56
#2009-05-21| 810.28
#2009-05-22| 823.06
#2009-05-25| .
#2009-05-26| 811.46
#2009-05-27| 850.30
#2009-05-28| 850.30
#2009-05-29| 850.30
#2009-06-01| 875.05
#2009-06-02| 874.54
#2009-06-03| 852.18
#2009-06-04| 833.16
#2009-06-05| 829.34
#2009-06-08| 810.67
#2009-06-09| 774.66
#2009-06-10| 780.87
#2009-06-11| 793.25
#2009-06-12| 783.13
#2009-06-15| 743.35
#2009-06-16| 748.13
#2009-06-17| 745.53
#2009-06-18| 738.32
#2009-06-19| 753.53
#2009-06-22| 775.82
#2009-06-23| 757.68
#2009-06-24| 775.87
#2009-06-25| 785.90
#2009-06-26| 783.09
#2009-06-29| 769.89
#2009-06-30| 777.39
#2009-07-01| 796.44
#2009-07-02| 804.36
#2009-07-03| .
#2009-07-06| 798.95
#2009-07-07| 806.44
#2009-07-08| 804.90
#2009-07-09| 815.39
#2009-07-10| 824.63
#2009-07-13| 794.17
#2009-07-14| 813.39
#2009-07-15| 836.69
#2009-07-16| 840.69
#2009-07-17| 849.35
#2009-07-20| 861.07
#2009-07-21| 850.67
#2009-07-22| 859.48
#2009-07-23| 859.22
#2009-07-24| 855.98
#2009-07-27| 854.39
#2009-07-28| 882.67
#2009-07-29| 869.30
#2009-07-30| 867.38
#2009-07-31| 874.11
#2009-08-03| 879.52
#2009-08-04| 867.63
#2009-08-05| 853.85
#2009-08-06| 852.06
#2009-08-07| 852.06
#2009-08-10| 848.72
#2009-08-11| 857.02
#2009-08-12| 848.97
#2009-08-13| 870.51
#2009-08-14| 873.29
#2009-08-17| 850.64
#2009-08-18| 837.93
#2009-08-19| 838.22
#2009-08-20| 832.38
#2009-08-21| 816.36
#2009-08-24| 844.78
#2009-08-25| 841.98
#2009-08-26| 828.87
#2009-08-27| 829.87
#2009-08-28| 846.33
#2009-08-31| 852.30
#2009-09-01| 887.83
#2009-09-02| 901.23
#2009-09-03| 901.18
#2009-09-04| 908.80
#2009-09-07| .
#2009-09-08| 935.75
#2009-09-09| 924.29
#2009-09-10| 925.43
#2009-09-11| 923.44
#2009-09-14| 911.17
#2009-09-15| 926.02
#2009-09-16| 947.53
#2009-09-17| 955.89
#2009-09-18| 961.97
#2009-09-21| 961.59
#2009-09-22| 949.17
#2009-09-23| 943.46
#2009-09-24| 939.09
#2009-09-25| 933.42
#2009-09-28| 925.23
#2009-09-29| 946.19
#2009-09-30| 967.49
#2009-10-01| 974.10
#2009-10-02| 951.14
#2009-10-05| 954.60
#2009-10-06| 971.64
#2009-10-07| 980.29
#2009-10-08| 961.56
#2009-10-09| 963.43
#2009-10-12| 968.45
#2009-10-13| 971.22
#2009-10-14| 982.92
#2009-10-15| 982.04
#2009-10-16| 981.02
#2009-10-19| 994.47
#2009-10-20| 996.14
#2009-10-21| 989.63
#2009-10-22| 978.13
#2009-10-23| 990.82
#2009-10-26| 992.84
#2009-10-27| 987.13
#2009-10-28| 966.68
#2009-10-29| 932.71
#2009-10-30| 932.98
#2009-11-02| 931.99
#2009-11-03| 927.59
#2009-11-04| 946.32
#2009-11-05| 944.26
#2009-11-06| 947.64
#2009-11-09| 957.44
#2009-11-10| 962.87
#2009-11-11| 965.56
#2009-11-12| 961.83
#2009-11-13| 969.87
#2009-11-16| 991.85
#2009-11-17| 985.37
#2009-11-18| 993.45
#2009-11-19| 988.33
#2009-11-20| 978.17
#2009-11-23| 987.85
#2009-11-24| 990.46
#2009-11-25| 989.02
#2009-11-26| .
#2009-11-27| 964.68
#2009-11-30| 982.25
#2009-12-01| 990.77
#2009-12-02| 999.39
#2009-12-03| 999.59
#2009-12-04| 998.69
#2009-12-07|1008.31
#2009-12-08|1008.06
#2009-12-09|1020.26
#2009-12-10|1003.31
#2009-12-11|1024.73
#2009-12-14|1021.82
#2009-12-15|1019.44
#2009-12-16|1016.18
#2009-12-17|1011.66
#2009-12-18|1009.82
#2009-12-21|1016.56
#2009-12-22|1027.25
#2009-12-23|1039.28
#2009-12-24|1055.05
#2009-12-25| .
#2009-12-28|1066.74
#2009-12-29|1069.14
#2009-12-30|1080.09
#2009-12-31|1097.02
#2010-01-01| .
#2010-01-04|1108.27
#2010-01-05|1104.60
#2010-01-06|1102.32
#2010-01-07|1085.63
#2010-01-08|1092.65
#2010-01-11|1096.87
#2010-01-12|1097.86
#2010-01-13|1083.33
#2010-01-14|1103.71
#2010-01-15|1114.31
#2010-01-18| .
#2010-01-19|1097.67
#2010-01-20|1089.89
#2010-01-21|1073.97
#2010-01-22|1032.69
#2010-01-25|1030.99
#2010-01-26| 989.55
#2010-01-27| 973.20
#2010-01-28|1000.24
#2010-01-29| 992.77
#2010-02-01| 974.04
#2010-02-02| 966.58
#2010-02-03| 990.18
#2010-02-04| 985.86
#2010-02-05| 940.12
#2010-02-08| 940.46
#2010-02-09| 958.53
#2010-02-10| 968.16
#2010-02-11| 968.90
#2010-02-12| 968.19
#2010-02-15| .
#2010-02-16| 968.19
#2010-02-17| 968.19
#2010-02-18| 968.19
#2010-02-19| 968.19
#2010-02-22| 973.54
#2010-02-23| 975.51
#2010-02-24| 967.76
#2010-02-25| 948.30
#2010-02-26| 947.36
#2010-03-01| 968.10
#2010-03-02| 978.80
#2010-03-03| 983.10
#2010-03-04| 984.81
#2010-03-05| 993.49
#2010-03-08|1010.38
#2010-03-09|1012.97
#2010-03-10|1015.23
#2010-03-11|1010.05
#2010-03-12|1012.84
#2010-03-15| 992.31
#2010-03-16|1003.69
#2010-03-17|1025.25
#2010-03-18|1033.77
#2010-03-19|1036.61
#2010-03-22|1030.55
#2010-03-23|1032.42
#2010-03-24|1031.79
#2010-03-25|1028.45
#2010-03-26|1024.18
#2010-03-29|1041.76
#2010-03-30|1041.90
#2010-03-31|1040.01
#2010-04-01|1053.11
#2010-04-02| .
#2010-04-05|1057.16
#2010-04-06|1074.33
#2010-04-07|1082.14
#2010-04-08|1067.46
#2010-04-09|1076.34
#2010-04-12|1077.72
#2010-04-13|1062.59
#2010-04-14|1075.26
#2010-04-15|1087.85
#2010-04-16|1080.43
#2010-04-19|1040.68
#2010-04-20|1055.63
#2010-04-21|1071.07
#2010-04-22|1078.09
#2010-04-23|1084.59
#2010-04-26|1101.89
#2010-04-27|1101.41
#2010-04-28|1102.40
#2010-04-29|1103.66
#2010-04-30|1090.14
#2010-05-03|1077.19
#2010-05-04|1079.35
#2010-05-05|1039.34
#2010-05-06|1017.49
#2010-05-07|1013.94
#2010-05-10|1037.13
#2010-05-11|1027.58
#2010-05-12|1025.10
#2010-05-13|1047.60
#2010-05-14|1050.86
#2010-05-17|1021.78
#2010-05-18|1019.19
#2010-05-19|1008.84
#2010-05-20| 983.79
#2010-05-21| 948.06
#2010-05-24| 965.19
#2010-05-25| 920.42
#2010-05-26| 937.17
#2010-05-27| 955.60
#2010-05-28| 964.61
#2010-05-31| .
#2010-06-01| 951.92
#2010-06-02| 929.29
#2010-06-03| 959.08
#2010-06-04| 955.07
#2010-06-07| 914.36
#2010-06-08| 901.31
#2010-06-09| 894.22
#2010-06-10| 912.75
#2010-06-11| 927.84
#2010-06-14| 941.26
#2010-06-15| 946.89
#2010-06-16| 946.89
#2010-06-17| 958.59
#2010-06-18| 962.28
#2010-06-21|1001.00
#2010-06-22| 994.03
#2010-06-23| 983.46
#2010-06-24| 981.99
#2010-06-25| 963.39
#2010-06-28| 962.25
#2010-06-29| 955.56
#2010-06-30| 932.01
#2010-07-01| 923.99
#2010-07-02| 925.26
#2010-07-05| .
#2010-07-06| 961.48
#2010-07-07| 963.35
#2010-07-08| 981.16
#2010-07-09| 986.86
#2010-07-12| 985.73
#2010-07-13| 979.01
#2010-07-14| 994.43
#2010-07-15| 992.14
#2010-07-16| 977.84
#2010-07-19| 973.03
#2010-07-20| 983.98
#2010-07-21| 984.12
#2010-07-22| 981.62
#2010-07-23|1004.17
#2010-07-26|1014.57
#2010-07-27|1015.89
#2010-07-28|1021.40
#2010-07-29|1021.89
#2010-07-30|1012.45
#2010-08-02|1043.89
#2010-08-03|1054.38
#2010-08-04|1050.61
#2010-08-05|1044.14
#2010-08-06|1050.39
#2010-08-09|1058.29
#2010-08-10|1048.69
#2010-08-11|1033.80
#2010-08-12|1025.24
#2010-08-13|1039.00
#2010-08-16|1045.93
#2010-08-17|1045.18
#2010-08-18|1047.32
#2010-08-19|1059.44
#2010-08-20|1060.51
#2010-08-23|1064.92
#2010-08-24|1054.96
#2010-08-25|1032.99
#2010-08-26|1025.09
#2010-08-27|1032.89
#2010-08-30|1030.77
#2010-08-31| 997.82
#2010-09-01| 998.06
#2010-09-02|1008.47
#2010-09-03|1025.64
#2010-09-06| .
#2010-09-07|1016.76
#2010-09-08|1017.50
#2010-09-09|1012.79
#2010-09-10|1019.79
#2010-09-13|1055.41
#2010-09-14|1061.61
#2010-09-15|1065.23
#2010-09-16|1059.62
#2010-09-17|1066.93
#2010-09-20|1071.88
#2010-09-21|1076.51
#2010-09-22|1076.51
#2010-09-23|1087.66
#2010-09-24|1082.93
#2010-09-27|1083.70
#2010-09-28|1086.10
#2010-09-29|1095.61
#2010-09-30|1095.68
#2010-10-01|1094.61
#2010-10-04|1095.89
#2010-10-05|1091.19
#2010-10-06|1110.77
#2010-10-07|1116.72
#2010-10-08|1104.85
#2010-10-11|1101.22
#2010-10-12|1080.92
#2010-10-13|1089.94
#2010-10-14|1103.63
#2010-10-15|1097.89
#2010-10-18|1073.85
#2010-10-19|1064.65
#2010-10-20|1080.75
#2010-10-21|1079.62
#2010-10-22|1085.14
#2010-10-25|1117.97
#2010-10-26|1116.19
#2010-10-27|1104.01
#2010-10-28|1114.58
#2010-10-29|1111.74
#2010-11-01|1123.96
#2010-11-02|1115.65
#2010-11-03|1101.63
#2010-11-04|1117.64
#2010-11-05|1129.17
#2010-11-08|1119.12
#2010-11-09|1119.80
#2010-11-10|1125.42
#2010-11-11|1132.55
#2010-11-12|1111.03
#2010-11-15|1098.00
#2010-11-16|1104.61
#2010-11-17|1094.20
#2010-11-18|1103.14
#2010-11-19|1110.50
#2010-11-22|1123.28
#2010-11-23|1107.45
#2010-11-24|1102.24
#2010-11-25| .
#2010-11-26|1111.32
#2010-11-29|1118.66
#2010-11-30|1118.37
#2010-12-01|1136.63
#2010-12-02|1139.09
#2010-12-03|1149.40
#2010-12-06|1160.88
#2010-12-07|1168.31
#2010-12-08|1166.81
#2010-12-09|1177.45
#2010-12-10|1177.89
#2010-12-13|1183.16
#2010-12-14|1194.20
#2010-12-15|1188.17
#2010-12-16|1192.53
#2010-12-17|1188.92
#2010-12-20|1184.77
#2010-12-21|1194.85
#2010-12-22|1205.84
#2010-12-23|1216.83
#2010-12-24| .
#2010-12-27|1222.31
#2010-12-28|1216.44
#2010-12-29|1210.61
#2010-12-30|1233.68
#2010-12-31|1236.39
#2011-01-03|1236.84
#2011-01-04|1235.04
#2011-01-05|1215.73
#2011-01-06|1217.65
#2011-01-07|1207.93
#2011-01-10|1210.31
#2011-01-11|1230.49
#2011-01-12|1235.94
#2011-01-13|1243.19
#2011-01-14|1245.63
#2011-01-17| .
#2011-01-18|1234.60
#2011-01-19|1248.07
#2011-01-20|1239.78
#2011-01-21|1228.62
#2011-01-24|1226.41
#2011-01-25|1230.26
#2011-01-26|1247.85
#2011-01-27|1260.04
#2011-01-28|1260.87
#2011-01-31|1259.75
#2011-02-01|1259.94
#2011-02-02|1259.94
#2011-02-03|1259.94
#2011-02-04|1259.94
#2011-02-07|1259.94
#2011-02-08|1252.95
#2011-02-09|1237.08
#2011-02-10|1221.34
#2011-02-11|1180.54
#2011-02-14|1190.15
#2011-02-15|1187.46
#2011-02-16|1187.19
#2011-02-17|1183.43
#2011-02-18|1201.69
#2011-02-21| .
#2011-02-22|1169.11
#2011-02-23|1145.93
#2011-02-24|1136.63
#2011-02-25|1147.61
#2011-02-28|1147.61
#2011-03-01|1188.18
#2011-03-02|1175.66
#2011-03-03|1199.60
#2011-03-04|1214.11
#2011-03-07|1209.08
#2011-03-08|1209.65
#2011-03-09|1212.07
#2011-03-10|1188.87
#2011-03-11|1176.14
#2011-03-14|1166.84
#2011-03-15|1115.86
#2011-03-16|1117.32
#2011-03-17|1096.14
#2011-03-18|1110.12
#2011-03-21|1125.67
#2011-03-22|1138.19
#2011-03-23|1135.12
#2011-03-24|1140.51
#2011-03-25|1147.25
#2011-03-28|1134.98
#2011-03-29|1141.82
#2011-03-30|1144.89
#2011-03-31|1147.71
#2011-04-01|1164.48
#2011-04-04|1164.48
#2011-04-05|1164.48
#2011-04-06|1200.36
#2011-04-07|1211.65
#2011-04-08|1212.06
#2011-04-11|1213.17
#2011-04-12|1179.91
#2011-04-13|1193.37
#2011-04-14|1207.63
#2011-04-15|1191.95
#2011-04-18|1193.86
#2011-04-19|1182.69
#2011-04-20|1220.06
#2011-04-21|1235.12
#2011-04-22| .
#2011-04-25|1226.22
#2011-04-26|1232.24
#2011-04-27|1244.85
#2011-04-28|1244.09
#2011-04-29|1232.81
#2011-05-02|1232.81
#2011-05-03|1219.09
#2011-05-04|1237.49
#2011-05-05|1246.16
#2011-05-06|1239.83
#2011-05-09|1249.62
#2011-05-10|1248.92
#2011-05-11|1245.50
#2011-05-12|1234.43
#2011-05-13|1231.22
#2011-05-16|1210.58
#2011-05-17|1196.81
#2011-05-18|1207.58
#2011-05-19|1197.34
#2011-05-20|1193.23
#2011-05-23|1166.31
#2011-05-24|1174.30
#2011-05-25|1163.59
#2011-05-26|1181.22
#2011-05-27|1188.45
#2011-05-30| .
#2011-05-31|1220.71
#2011-06-01|1236.01
#2011-06-02|1217.86
#2011-06-03|1222.81
#2011-06-06|1222.81
#2011-06-07|1222.08
#2011-06-08|1216.56
#2011-06-09|1212.49
#2011-06-10|1189.67
#2011-06-13|1174.52
#2011-06-14|1186.07
#2011-06-15|1183.64
#2011-06-16|1156.63
#2011-06-17|1151.18
#2011-06-20|1129.10
#2011-06-21|1139.35
#2011-06-22|1148.60
#2011-06-23|1136.97
#2011-06-24|1137.05
#2011-06-27|1132.66
#2011-06-28|1131.25
#2011-06-29|1148.44
#2011-06-30|1164.13
#2011-07-01|1174.11
#2011-07-04| .
#2011-07-05|1171.92
#2011-07-06|1185.19
#2011-07-07|1180.44
#2011-07-08|1179.89
#2011-07-11|1163.79
#2011-07-12|1132.88
#2011-07-13|1125.37
#2011-07-14|1115.06
#2011-07-15|1127.94
#2011-07-18|1112.21
#2011-07-19|1117.36
#2011-07-20|1149.59
#2011-07-21|1151.85
#2011-07-22|1162.53
#2011-07-25|1151.32
#2011-07-26|1162.43
#2011-07-27|1171.23
#2011-07-28|1162.57
#2011-07-29|1145.60
#2011-08-01|1171.77
#2011-08-02|1162.08
#2011-08-03|1134.06
#2011-08-04|1102.95
#2011-08-05|1032.07
#2011-08-08| 984.59
#2011-08-09| 980.67
#2011-08-10|1019.10
#2011-08-11|1008.58
#2011-08-12|1003.13
#2011-08-15|1030.00
#2011-08-16|1029.70
#2011-08-17|1016.18
#2011-08-18| 993.98
#2011-08-19| 939.10
#2011-08-22| 915.16
#2011-08-23| 941.13
#2011-08-24| 934.81
#2011-08-25| 909.87
#2011-08-26| 917.10
#2011-08-29| 933.56
#2011-08-30| 960.77
#2011-08-31| 985.79
#2011-09-01| 990.04
#2011-09-02| 993.59
#2011-09-05| .
#2011-09-06| 939.94
#2011-09-07| 960.26
#2011-09-08| 959.38
#2011-09-09| 968.06
#2011-09-12| 968.06
#2011-09-13| 926.96
#2011-09-14| 896.93
#2011-09-15| 916.89
#2011-09-16| 938.09
#2011-09-19| 920.08
#2011-09-20| 921.20
#2011-09-21| 925.70
#2011-09-22| 884.40
#2011-09-23| 848.13
#2011-09-26| 811.89
#2011-09-27| 831.29
#2011-09-28| 842.55
#2011-09-29| 849.12
#2011-09-30| 848.72
#2011-10-03| 823.53
#2011-10-04| 829.36
#2011-10-05| 815.28
#2011-10-06| 830.98
#2011-10-07| 838.14
#2011-10-10| 838.14
#2011-10-11| 872.50
#2011-10-12| 872.84
#2011-10-13| 883.91
#2011-10-14| 878.75
#2011-10-17| 901.26
#2011-10-18| 883.40
#2011-10-19| 875.38
#2011-10-20| 859.38
#2011-10-21| 858.57
#2011-10-24| 889.98
#2011-10-25| 900.05
#2011-10-26| 907.17
#2011-10-27| 918.31
#2011-10-28| 922.75
#2011-10-31| 917.02
#2011-11-01| 927.03
#2011-11-02| 925.75
#2011-11-03| 902.17
#2011-11-04| 922.17
#2011-11-07| 925.55
#2011-11-08| 924.87
#2011-11-09| 913.08
#2011-11-10| 871.02
#2011-11-11| 882.26
#2011-11-14| 900.73
#2011-11-15| 891.62
#2011-11-16| 882.03
#2011-11-17| 883.07
#2011-11-18| 865.93
#2011-11-21| 838.33
#2011-11-22| 825.24
#2011-11-23| 796.97
#2011-11-24| .
#2011-11-25| 791.95
#2011-11-28| 805.88
#2011-11-29| 824.58
#2011-11-30| 813.65
#2011-12-01| 853.48
#2011-12-02| 847.36
#2011-12-05| 842.28
#2011-12-06| 821.71
#2011-12-07| 828.71
#2011-12-08| 817.15
#2011-12-09| 801.48
#2011-12-12| 809.41
#2011-12-13| 805.40
#2011-12-14| 812.50
#2011-12-15| 791.55
#2011-12-16| 795.71
#2011-12-19| 770.22
#2011-12-20| 777.83
#2011-12-21| 822.95
#2011-12-22| 820.45
#2011-12-23| 840.65
#2011-12-26| .
#2011-12-27| 838.62
#2011-12-28| 836.87
#2011-12-29| 841.86
#2011-12-30| 841.19
#2012-01-02| .
#2012-01-03| 839.43
#2012-01-04| 845.01
#2012-01-05| 851.40
#2012-01-06| 855.57
#2012-01-09| 854.77
#2012-01-10| 872.18
#2012-01-11| 876.02
#2012-01-12| 875.87
#2012-01-13| 870.11
#2012-01-16| .
#2012-01-17| 893.42
#2012-01-18| 901.52
#2012-01-19| 902.65
#2012-01-20| 901.69
#2012-01-23| 901.69
#2012-01-24| 901.69
#2012-01-25| 901.69
#2012-01-26| 901.69
#2012-01-27| 901.69
#2012-01-30| 947.91
#2012-01-31| 970.05
#2012-02-01| 975.24
#2012-02-02|1000.78
#2012-02-03|1005.83
#2012-02-06| 990.70
#2012-02-07|1006.58
#2012-02-08|1041.49
#2012-02-09|1052.92
#2012-02-10|1043.09
#2012-02-13|1054.29
#2012-02-14|1043.59
#2012-02-15|1065.78
#2012-02-16|1035.53
#2012-02-17|1035.49
#2012-02-20| .
#2012-02-21|1031.85
#2012-02-22|1046.09
#2012-02-23|1038.17
#2012-02-24|1042.79
#2012-02-27|1042.79
#2012-02-28|1042.79
#2012-02-29|1073.23
#2012-03-01|1080.00
#2012-03-02|1086.16
#2012-03-05|1063.23
#2012-03-06|1048.92
#2012-03-07|1042.64
#2012-03-08|1058.73
#2012-03-09|1069.03
#2012-03-12|1054.84
#2012-03-13|1059.43
#2012-03-14|1073.80
#2012-03-15|1074.57
#2012-03-16|1076.57
#2012-03-19|1068.72
#2012-03-20|1055.34
#2012-03-21|1054.65
#2012-03-22|1070.25
#2012-03-23|1074.20
#2012-03-26|1061.02
#2012-03-27|1069.19
#2012-03-28|1087.85
#2012-03-29|1073.49
#2012-03-30|1078.45
#2012-04-02|1058.99
#2012-04-03|1039.01
#2012-04-04|1039.01
#2012-04-05|1032.79
#2012-04-06| .
#2012-04-09|1030.04
#2012-04-10|1035.35
#2012-04-11|1047.16
#2012-04-12|1052.40
#2012-04-13|1072.37
#2012-04-16|1065.73
#2012-04-17|1031.97
#2012-04-18|1024.92
#2012-04-19|1021.24
#2012-04-20| 998.51
#2012-04-23| 982.35
#2012-04-24| 997.40
#2012-04-25|1016.58
#2012-04-26|1005.49
#2012-04-27| 979.50
#2012-04-30| 969.77
#2012-05-01| 969.77
#2012-05-02| 991.38
#2012-05-03| 991.03
#2012-05-04| 997.09
#2012-05-07| 972.68
#2012-05-08| 976.61
#2012-05-09| 965.55
#2012-05-10| 964.76
#2012-05-11| 948.14
#2012-05-14| 942.16
#2012-05-15| 941.22
#2012-05-16| 913.12
#2012-05-17| 935.37
#2012-05-18| 902.78
#2012-05-21| 906.50
#2012-05-22| 931.60
#2012-05-23| 921.17
#2012-05-24| 907.81
#2012-05-25| 897.57
#2012-05-28| .
#2012-05-29| 950.30
#2012-05-30| 941.75
#2012-05-31| 937.01
#2012-06-01| 907.77
#2012-06-04| 869.08
#2012-06-05| 884.30
#2012-06-06| 900.94
#2012-06-07| 907.28
#2012-06-08| 897.18
#2012-06-11| 915.12
#2012-06-12| 906.27
#2012-06-13| 908.75
#2012-06-14| 906.36
#2012-06-15| 924.37
#2012-06-18| 943.35
#2012-06-19| 940.30
#2012-06-20| 948.18
#2012-06-21| 945.49
#2012-06-22| 941.31
#2012-06-25| 933.95
#2012-06-26| 926.33
#2012-06-27| 933.85
#2012-06-28| 935.11
#2012-06-29| 953.57
#2012-07-02| 953.73
#2012-07-03| 963.79
#2012-07-04| .
#2012-07-05| 973.00
#2012-07-06| 967.42
#2012-07-09| 961.92
#2012-07-10| 947.69
#2012-07-11| 950.09
#2012-07-12| 931.90
#2012-07-13| 927.07
#2012-07-16| 921.12
#2012-07-17| 925.47
#2012-07-18| 915.01
#2012-07-19| 928.68
#2012-07-20| 937.06
#2012-07-23| 910.09
#2012-07-24| 903.49
#2012-07-25| 885.16
#2012-07-26| 877.62
#2012-07-27| 900.62
#2012-07-30| 900.16
#2012-07-31| 907.86
#2012-08-01| 911.73
#2012-08-02| 911.73
#2012-08-03| 898.18
#2012-08-06| 916.37
#2012-08-07| 914.92
#2012-08-08| 919.44
#2012-08-09| 946.87
#2012-08-10| 959.27
#2012-08-13| 957.39
#2012-08-14| 962.94
#2012-08-15| 960.85
#2012-08-16| 962.49
#2012-08-17| 959.86
#2012-08-20| 956.83
#2012-08-21| 962.28
#2012-08-22| 962.05
#2012-08-23| 965.88
#2012-08-24| 964.84
#2012-08-27| 965.42
#2012-08-28| 940.91
#2012-08-29| 945.08
#2012-08-30| 947.76
#2012-08-31| 946.64
#2012-09-03| .
#2012-09-04| 974.37
#2012-09-05| 966.06
#2012-09-06| 962.73
#2012-09-07| 975.08
#2012-09-10| 981.61
#2012-09-11| 985.57
#2012-09-12|1003.94
#2012-09-13|1002.18
#2012-09-14|1031.21
#2012-09-17|1038.40
#2012-09-18|1032.65
#2012-09-19|1043.56
#2012-09-20|1031.18
#2012-09-21|1043.56
#2012-09-24|1038.05
#2012-09-25|1023.51
#2012-09-26|1003.73
#2012-09-27|1004.39
#2012-09-28|1013.99
#2012-10-01|1008.59
#2012-10-02|1014.30
#2012-10-03|1010.43
#2012-10-04|1008.96
#2012-10-05|1006.92
#2012-10-08| 992.25
#2012-10-09| 989.69
#2012-10-10| 989.69
#2012-10-11| 964.58
#2012-10-12| 968.07
#2012-10-15| 968.83
#2012-10-16| 975.34
#2012-10-17| 977.79
#2012-10-18| 971.00
#2012-10-19| 961.64
#2012-10-22| 958.29
#2012-10-23| 953.49
#2012-10-24| 952.72
#2012-10-25| 946.91
#2012-10-26| 926.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 941.75
#2012-11-01| 947.34
#2012-11-02| 944.78
#2012-11-05| 940.04
#2012-11-06| 957.70
#2012-11-07| 968.48
#2012-11-08| 969.95
#2012-11-09| 980.45
#2012-11-12| 972.06
#2012-11-13| 950.72
#2012-11-14| 961.88
#2012-11-15| 962.13
#2012-11-16| 950.85
#2012-11-19| 945.93
#2012-11-20| 950.92
#2012-11-21| 944.76
#2012-11-22| .
#2012-11-23| 972.65
#2012-11-26| 984.87
#2012-11-27| 985.42
#2012-11-28| 985.41
#2012-11-29| 993.13
#2012-11-30|1000.00
#2012-12-03|1008.08
#2012-12-04|1018.42
#2012-12-05|1021.43
#2012-12-06|1015.17
#2012-12-07|1020.16
#2012-12-10|1015.30
#2012-12-11|1008.95
#2012-12-12|1016.64
#2012-12-13|1023.03
#2012-12-14| 999.27
#2012-12-17| 976.38
#2012-12-18| 984.06
#2012-12-19| 987.46
#2012-12-20| 980.88
#2012-12-21| 971.32
#2012-12-24| 975.78
#2012-12-25| 989.44
#2012-12-26| 989.15
#2012-12-27| 991.28
#2012-12-28| 993.15
#2012-12-31| 993.15
#2013-01-01| 993.15
#2013-01-02|1000.33
#2013-01-03|1005.05
#2013-01-04| 997.85
#2013-01-07| 985.73
#2013-01-08| 981.25
#2013-01-09| 986.93
#2013-01-10| 991.15
#2013-01-11| 995.07
#2013-01-14| 986.10
#2013-01-15| 972.21
#2013-01-16| 967.70
#2013-01-17| 956.54
#2013-01-18| 972.73
#2013-01-21| 969.38
#2013-01-22| 976.06
#2013-01-23| 971.81
#2013-01-24| 957.95
#2013-01-25| 957.25
#2013-01-28| 947.25
#2013-01-29| 961.49
#2013-01-30| 963.97
#2013-01-31| 963.27
#2013-02-01| 960.77
#2013-02-04| 963.39
#2013-02-05| 957.83
#2013-02-06| 960.74
#2013-02-07| 958.74
#2013-02-08| 955.01
#2013-02-11| 955.01
#2013-02-12| 955.01
#2013-02-13| 955.01
#2013-02-14| 955.01
#2013-02-15| 955.01
#2013-02-18| 959.99
#2013-02-19| 969.19
#2013-02-20| 980.06
#2013-02-21| 967.52
#2013-02-22| 965.98
#2013-02-25| 964.85
#2013-02-26| 954.53
#2013-02-27| 956.80
#2013-02-28| 956.80
#2013-03-01| 965.60
#2013-03-04| 955.18
#2013-03-05| 958.21
#2013-03-06| 963.70
#2013-03-07| 961.50
#2013-03-08| 966.02
#2013-03-11| .
#2013-03-12| 964.77
#2013-03-13| 968.87
#2013-03-14| 968.72
#2013-03-15| 965.28
#2013-03-18| 956.65
#2013-03-19| 968.06
#2013-03-20| 960.96
#2013-03-21| 961.44
#2013-03-22| 964.40
#2013-03-25| 967.61
#2013-03-26| 972.66
#2013-03-27| 974.97
#2013-03-28| 971.77
#2013-03-29| .
#2013-04-01| 979.10
#2013-04-02| 982.47
#2013-04-03| 987.14
#2013-04-04| 987.14
#2013-04-05| 987.14
#2013-04-08| 958.45
#2013-04-09| 956.46
#2013-04-10| 960.28
#2013-04-11| 969.48
#2013-04-12| 960.78
#2013-04-15| 954.37
#2013-04-16| 957.35
#2013-04-17| 962.74
#2013-04-18| 959.53
#2013-04-19| 969.92
#2013-04-22| 968.38
#2013-04-23| 960.24
#2013-04-24| 974.13
#2013-04-25| 973.97
#2013-04-26| 973.01
#2013-04-29| 975.62
#2013-04-30| 984.48
#2013-05-01| 984.48
#2013-05-02| 987.47
#2013-05-03| 990.92
#2013-05-06| 997.45
#2013-05-07| 992.49
#2013-05-08|1012.27
#2013-05-09|1017.47
#2013-05-10|1004.72
#2013-05-13| 989.53
#2013-05-14| 984.14
#2013-05-15| 984.70
#2013-05-16| 992.44
#2013-05-17| 986.84
#2013-05-20| 986.59
#2013-05-21| 995.39
#2013-05-22|1002.53
#2013-05-23| 982.04
#2013-05-24| 979.40
#2013-05-27| 988.90
#2013-05-28| 984.55
#2013-05-29| 992.27
#2013-05-30| 982.98
#2013-05-31| 988.21
#2013-06-03| 981.38
#2013-06-04| 978.18
#2013-06-05| 977.36
#2013-06-06| 966.51
#2013-06-07| 966.05
#2013-06-10| 971.31
#2013-06-11| 961.57
#2013-06-12| 961.57
#2013-06-13| 942.27
#2013-06-14| 934.44
#2013-06-17| 935.34
#2013-06-18| 939.33
#2013-06-19| 942.89
#2013-06-20| 924.11
#2013-06-21| 909.65
#2013-06-24| 903.12
#2013-06-25| 887.77
#2013-06-26| 908.64
#2013-06-27| 918.12
#2013-06-28| 927.55
#2013-07-01| 936.17
#2013-07-02| 931.42
#2013-07-03| 923.00
#2013-07-04| 914.64
#2013-07-05| 928.55
#2013-07-08| 910.12
#2013-07-09| 919.15
#2013-07-10| 929.34
#2013-07-11| 946.91
#2013-07-12| 950.96
#2013-07-15| 958.41
#2013-07-16| 962.96
#2013-07-17| 958.62
#2013-07-18| 954.33
#2013-07-19| 945.70
#2013-07-22| 947.67
#2013-07-23| 956.21
#2013-07-24| 957.96
#2013-07-25| 955.96
#2013-07-26| 949.97
#2013-07-29| 939.17
#2013-07-30| 947.80
#2013-07-31| 937.22
#2013-08-01| 929.91
#2013-08-02| 931.46
#2013-08-05| 947.39
#2013-08-06| 937.76
#2013-08-07| 922.70
#2013-08-08| 921.71
#2013-08-09| 917.60
#2013-08-12| 926.37
#2013-08-13| 941.70
#2013-08-14| 938.97
#2013-08-15| 932.71
#2013-08-16| 936.78
#2013-08-19| 934.82
#2013-08-20| 925.36
#2013-08-21| 925.36
#2013-08-22| 926.74
#2013-08-23| 931.15
#2013-08-26| 938.12
#2013-08-27| 926.19
#2013-08-28| 924.32
#2013-08-29| 934.47
#2013-08-30| 946.00
#2013-09-02| 953.92
#2013-09-03| 961.24
#2013-09-04| 960.50
#2013-09-05| 968.14
#2013-09-06| 968.61
#2013-09-09| 975.93
#2013-09-10| 978.56
#2013-09-11| 972.21
#2013-09-12| 972.55
#2013-09-13| 966.52
#2013-09-16| 975.39
#2013-09-17| 971.88
#2013-09-18| 970.83
#2013-09-19| 970.83
#2013-09-20| 970.83
#2013-09-23| 989.50
#2013-09-24| 993.16
#2013-09-25| 989.73
#2013-09-26| 979.20
#2013-09-27| 982.44
#2013-09-30| 979.15
#2013-10-01| 980.67
#2013-10-02| 980.00
#2013-10-03| 999.04
#2013-10-04| 999.97
#2013-10-07| 991.70
#2013-10-08| 993.49
#2013-10-09| 988.62
#2013-10-10| 988.62
#2013-10-11| 991.87
#2013-10-14| 975.62
#2013-10-15| 983.10
#2013-10-16| 978.52
#2013-10-17| 982.64
#2013-10-18| 994.57
#2013-10-21| 993.24
#2013-10-22| 993.45
#2013-10-23| 988.56
#2013-10-24| 995.11
#2013-10-25| 988.39
#2013-10-28| 990.93
#2013-10-29| 987.77
#2013-10-30| 992.04
#2013-10-31| 988.92
#2013-11-01| 979.94
#2013-11-04| 977.45
#2013-11-05| 966.26
#2013-11-06| 965.92
#2013-11-07| 967.45
#2013-11-08| 961.73
#2013-11-11| 960.06
#2013-11-12| 955.34
#2013-11-13| 945.55
#2013-11-14| 954.98
#2013-11-15| 958.59
#2013-11-18| 961.32
#2013-11-19| 969.37
#2013-11-20| 959.52
#2013-11-21| 948.39
#2013-11-22| 951.81
#2013-11-25| 957.52
#2013-11-26| 967.21
#2013-11-27| 972.07
#2013-11-28| 981.87
#2013-11-29| 995.35
#2013-12-02|1001.23
#2013-12-03| 999.07
#2013-12-04|1003.16
#2013-12-05| 994.49
#2013-12-06| 998.91
#2013-12-09|1004.69
#2013-12-10|1008.91
#2013-12-11|1000.00
#2013-12-12| 999.63
#2013-12-13| 997.54
#2013-12-16| 986.09
#2013-12-17| 991.95
#2013-12-18| 997.12
#2013-12-19| 999.01
#2013-12-20| 996.29
#2013-12-23| 997.59
#2013-12-24|1000.21
#2013-12-25| 999.87
#2013-12-26|1001.66
#2013-12-27|1008.15
#2013-12-30|1017.21
#2013-12-31|1021.88
#2014-01-01|1021.88
#2014-01-02|1022.47
#2014-01-03|1012.23
#2014-01-06|1002.10
#2014-01-07|1006.61
#2014-01-08|1012.16
#2014-01-09|1012.67
#2014-01-10|1019.29
#2014-01-13|1022.59
#2014-01-14|1021.44
#2014-01-15|1030.80
#2014-01-16|1035.08
#2014-01-17|1034.46
#2014-01-20|1045.57
#2014-01-21|1044.54
#2014-01-22|1042.72
#2014-01-23|1034.04
#2014-01-24|1036.83
#2014-01-27|1018.35
#2014-01-28|1020.30
#2014-01-29|1021.78
#2014-01-30|1021.78
#2014-01-31|1021.78
#2014-02-03|1021.78
#2014-02-04|1021.78
#2014-02-05| 994.30
#2014-02-06|1000.54
#2014-02-07|1006.60
#2014-02-10|1009.26
#2014-02-11|1007.51
#2014-02-12|1027.12
#2014-02-13|1022.91
#2014-02-14|1024.59
#2014-02-17|1027.72
#2014-02-18|1032.25
#2014-02-19|1032.31
#2014-02-20|1023.63
#2014-02-21|1032.21
#2014-02-24|1024.69
#2014-02-25|1027.26
#2014-02-26|1036.07
#2014-02-27|1041.66
#2014-02-28|1041.66
#2014-03-03|1036.88
#2014-03-04|1031.61
#2014-03-05|1040.45
#2014-03-06|1049.78
#2014-03-07|1045.93
#2014-03-10|1042.47
#2014-03-11|1043.16
#2014-03-12|1045.98
#2014-03-13|1059.86
#2014-03-14|1049.17
#2014-03-17|1055.53
#2014-03-18|1053.93
#2014-03-19|1045.58
#2014-03-20|1030.99
#2014-03-21|1026.40
#2014-03-24|1035.57
#2014-03-25|1047.10
#2014-03-26|1053.00
#2014-03-27|1052.19
#2014-03-28|1050.31
#2014-03-31|1064.37
#2014-04-01|1066.86
#2014-04-02|1078.36
#2014-04-03|1074.41
#2014-04-04|1074.41
#2014-04-07|1076.08
#2014-04-08|1077.92
#2014-04-09|1089.00
#2014-04-10|1090.75
#2014-04-11|1081.80
#2014-04-14|1072.17
#2014-04-15|1084.85
#2014-04-16|1090.34
#2014-04-17|1094.98
#2014-04-18|1095.21
#2014-04-21|1095.21
#2014-04-22|1096.31
#2014-04-23|1097.25
#2014-04-24|1098.86
#2014-04-25|1074.43
#2014-04-28|1084.40
#2014-04-29|1097.16
#2014-04-30|1080.14
#2014-05-01|1080.14
#2014-05-02|1097.12
#2014-05-05|1103.98
#2014-05-06|1105.44
#2014-05-07|1098.92
#2014-05-08|1100.94
#2014-05-09|1094.25
#2014-05-12|1079.67
#2014-05-13|1079.19
#2014-05-14|1085.75
#2014-05-15|1089.60
#2014-05-16|1091.70
#2014-05-19|1097.48
#2014-05-20|1098.92
#2014-05-21|1091.24
#2014-05-22|1107.87
#2014-05-23|1115.47
#2014-05-26|1118.65
#2014-05-27|1116.66
#2014-05-28|1124.59
#2014-05-29|1128.34
#2014-05-30|1123.94
#2014-06-02|1123.94
#2014-06-03|1132.53
#2014-06-04|1128.62
#2014-06-05|1128.34
#2014-06-06|1132.17
#2014-06-09|1140.32
#2014-06-10|1148.36
#2014-06-11|1147.25
#2014-06-12|1145.57
#2014-06-13|1144.41
#2014-06-16|1139.06
#2014-06-17|1146.00
#2014-06-18|1150.32
#2014-06-19|1153.80
#2014-06-20|1155.21
#2014-06-23|1154.89
#2014-06-24|1156.57
#2014-06-25|1154.29
#2014-06-26|1170.96
#2014-06-27|1173.81
#2014-06-30|1194.09
#2014-07-01|1202.65
#2014-07-02|1203.44
#2014-07-03|1207.55
#2014-07-04|1204.21
#2014-07-07|1202.22
#2014-07-08|1208.77
#2014-07-09|1203.85
#2014-07-10|1221.60
#2014-07-11|1211.02
#2014-07-14|1215.03
#2014-07-15|1221.71
#2014-07-16|1204.92
#2014-07-17|1194.08
#2014-07-18|1197.08
#2014-07-21|1210.92
#2014-07-22|1216.94
#2014-07-23|1216.94
#2014-07-24|1220.40
#2014-07-25|1202.39
#2014-07-28|1183.41
#2014-07-29|1179.14
#2014-07-30|1180.88
#2014-07-31|1169.33
#2014-08-01|1159.98
#2014-08-04|1180.00
#2014-08-05|1154.03
#2014-08-06|1154.47
#2014-08-07|1156.15
#2014-08-08|1152.12
#2014-08-11|1166.00
#2014-08-12|1168.94
#2014-08-13|1181.68
#2014-08-14|1190.66
#2014-08-15|1186.00
#2014-08-18|1181.57
#2014-08-19|1194.65
#2014-08-20|1194.78
#2014-08-21|1191.98
#2014-08-22|1208.78
#2014-08-25|1211.80
#2014-08-26|1212.57
#2014-08-27|1230.48
#2014-08-28|1238.53
#2014-08-29|1239.59
#2014-09-01|1246.49
#2014-09-02|1226.13
#2014-09-03|1232.11
#2014-09-04|1221.84
#2014-09-05|1219.87
#2014-09-08|1219.87
#2014-09-09|1226.42
#2014-09-10|1217.03
#2014-09-11|1205.73
#2014-09-12|1186.86
#2014-09-15|1196.02
#2014-09-16|1179.31
#2014-09-17|1190.24
#2014-09-18|1190.30
#2014-09-19|1190.28
#2014-09-22|1179.82
#2014-09-23|1175.43
#2014-09-24|1175.56
#2014-09-25|1160.46
#2014-09-26|1145.86
#2014-09-29|1139.55
#2014-09-30|1141.81
#2014-10-01|1149.82
#2014-10-02|1147.08
#2014-10-03|1161.89
#2014-10-06|1156.61
#2014-10-07|1150.58
#2014-10-08|1138.33
#2014-10-09|1138.08
#2014-10-10|1138.08
#2014-10-13|1104.98
#2014-10-14|1112.81
#2014-10-15|1085.04
#2014-10-16|1078.37
#2014-10-17|1047.99
#2014-10-20|1076.82
#2014-10-21|1077.64
#2014-10-22|1084.75
#2014-10-23|1084.72
#2014-10-24|1069.51
#2014-10-27|1062.79
#2014-10-28|1084.31
#2014-10-29|1097.22
#2014-10-30|1088.82
#2014-10-31|1099.29
#2014-11-03|1106.06
#2014-11-04|1098.83
#2014-11-05|1097.38
#2014-11-06|1080.62
#2014-11-07|1088.23
#2014-11-10|1104.00
#2014-11-11|1101.40
#2014-11-12|1084.41
#2014-11-13|1094.54
#2014-11-14|1085.59
#2014-11-17|1074.29
#2014-11-18|1068.75
#2014-11-19|1070.60
#2014-11-20|1076.41
#2014-11-21|1079.39
#2014-11-24|1087.83
#2014-11-25|1088.51
#2014-11-26|1094.26
#2014-11-27|1098.79
#2014-11-28|1097.09
#2014-12-01|1084.47
#2014-12-02|1068.60
#2014-12-03|1085.76
#2014-12-04|1092.18
#2014-12-05|1087.77
#2014-12-08|1076.44
#2014-12-09|1061.89
#2014-12-10|1055.43
#2014-12-11|1056.08
#2014-12-12|1054.65
#2014-12-15|1041.91
#2014-12-16|1035.90
#2014-12-17|1017.29
#2014-12-18|1020.08
#2014-12-19|1024.04
#2014-12-22|1038.31
#2014-12-23|1031.74
#2014-12-24|1038.71
#2014-12-25|1034.51
#2014-12-26|1040.16
#2014-12-29|1043.61
#2014-12-30|1044.83
#2014-12-31|1050.38
#2015-01-01|1050.38
#2015-01-02|1050.38
#2015-01-05|1036.68
#2015-01-06|1011.32
#2015-01-07|1017.64
#2015-01-08|1030.74
#2015-01-09|1035.47
#2015-01-12|1027.40
#2015-01-13|1035.33
#2015-01-14|1035.28
#2015-01-15|1034.26
#2015-01-16|1030.07
#2015-01-19|1030.53
#2015-01-20|1039.45
#2015-01-21|1050.74
#2015-01-22|1059.16
#2015-01-23|1080.68
#2015-01-26|1087.61
#2015-01-27|1092.94
#2015-01-28|1089.81
#2015-01-29|1072.82
#2015-01-30|1065.20
#2015-02-02|1061.82
#2015-02-03|1068.89
#2015-02-04|1078.91
#2015-02-05|1072.47
#2015-02-06|1072.04
#2015-02-09|1066.25
#2015-02-10|1059.37
#2015-02-11|1059.04
#2015-02-12|1067.65
#2015-02-13|1074.73
#2015-02-16|1072.63
#2015-02-17|1069.93
#2015-02-18|1069.93
#2015-02-19|1069.93
#2015-02-20|1069.93
#2015-02-23|1069.93
#2015-02-24|1072.46
#2015-02-25|1084.65
#2015-02-26|1086.73
#2015-02-27|1086.73
#2015-03-02|1091.94
#2015-03-03|1087.69
#2015-03-04|1093.78
#2015-03-05|1093.40
#2015-03-06|1102.33
#2015-03-09|1091.21
#2015-03-10|1084.58
#2015-03-11|1078.28
#2015-03-12|1082.40
#2015-03-13|1083.30
#2015-03-16|1077.76
#2015-03-17|1075.44
#2015-03-18|1089.60
#2015-03-19|1113.01
#2015-03-20|1124.17
#2015-03-23|1132.56
#2015-03-24|1132.72
#2015-03-25|1129.12
#2015-03-26|1125.23
#2015-03-27|1112.32
#2015-03-30|1119.40
#2015-03-31|1115.24
#2015-04-01|1110.69
#2015-04-02|1124.47
#2015-04-03|1136.34
#2015-04-06|1124.47
#2015-04-07|1141.19
#2015-04-08|1130.21
#2015-04-09|1123.09
#2015-04-10|1123.16
#2015-04-13|1120.03
#2015-04-14|1128.23
#2015-04-15|1112.69
#2015-04-16|1126.54
#2015-04-17|1121.88
#2015-04-20|1121.81
#2015-04-21|1111.53
#2015-04-22|1125.08
#2015-04-23|1136.56
#2015-04-24|1152.03
#2015-04-27|1163.82
#2015-04-28|1156.46
#2015-04-29|1140.29
#2015-04-30|1135.18
#2015-05-01|1135.18
#2015-05-04|1135.38
#2015-05-05|1134.80
#2015-05-06|1137.24
#2015-05-07|1123.16
#2015-05-08|1121.45
#2015-05-11|1116.60
#2015-05-12|1113.09
#2015-05-13|1124.59
#2015-05-14|1121.96
#2015-05-15|1121.02
#2015-05-18|1134.63
#2015-05-19|1148.89
#2015-05-20|1141.18
#2015-05-21|1131.90
#2015-05-22|1136.67
#2015-05-25|1140.68
#2015-05-26|1139.53
#2015-05-27|1140.13
#2015-05-28|1146.73
#2015-05-29|1145.63
#2015-06-01|1129.44
#2015-06-02|1124.16
#2015-06-03|1122.25
#2015-06-04|1089.86
#2015-06-05|1094.40
#2015-06-08|1085.86
#2015-06-09|1059.12
#2015-06-10|1081.40
#2015-06-11|1075.78
#2015-06-12|1070.56
#2015-06-15|1064.11
#2015-06-16|1064.15
#2015-06-17|1063.02
#2015-06-18|1071.25
#2015-06-19|1071.25
#2015-06-22|1094.10
#2015-06-23|1094.97
#2015-06-24|1096.44
#2015-06-25|1105.47
#2015-06-26|1106.95
#2015-06-29|1077.57
#2015-06-30|1088.38
#2015-07-01|1098.91
#2015-07-02|1101.06
#2015-07-03|1095.74
#2015-07-06|1083.10
#2015-07-07|1084.85
#2015-07-08|1047.03
#2015-07-09|1045.10
#2015-07-10|1045.10
#2015-07-13|1062.21
#2015-07-14|1053.24
#2015-07-15|1062.83
#2015-07-16|1064.93
#2015-07-17|1060.54
#2015-07-20|1054.31
#2015-07-21|1056.87
#2015-07-22|1037.53
#2015-07-23|1009.23
#2015-07-24| 997.81
#2015-07-27| 971.20
#2015-07-28| 977.68
#2015-07-29| 977.85
#2015-07-30| 976.62
#2015-07-31| 974.03
#2015-08-03| 956.97
#2015-08-04| 948.44
#2015-08-05| 960.35
#2015-08-06| 953.47
#2015-08-07| 955.06
#2015-08-10| 966.20
#2015-08-11| 955.15
#2015-08-12| 930.98
#2015-08-13| 949.36
#2015-08-14| 954.06
#2015-08-17| 937.04
#2015-08-18| 931.47
#2015-08-19| 917.60
#2015-08-20| 906.61
#2015-08-21| 868.88
#2015-08-24| 819.53
#2015-08-25| 857.45
#2015-08-26| 860.33
#2015-08-27| 880.86
#2015-08-28| 911.24
#2015-08-31| 929.41
#2015-09-01| 915.48
#2015-09-02| 918.01
#2015-09-03| 915.03
#2015-09-04| 900.16
#2015-09-07| 900.12
#2015-09-08| 903.92
#2015-09-09| 946.28
#2015-09-10| 940.67
#2015-09-11| 944.23
#2015-09-14| 947.28
#2015-09-15| 933.69
#2015-09-16| 940.17
#2015-09-17| 953.07
#2015-09-18| 953.74
#2015-09-21| 933.24
#2015-09-22| 941.22
#2015-09-23| 921.12
#2015-09-24| 904.62
#2015-09-25| 906.42
#2015-09-28| 906.42
#2015-09-29| 906.42
#2015-09-30| 919.16
#2015-10-01| 934.58
#2015-10-02| 933.28
#2015-10-05| 940.14
#2015-10-06| 946.08
#2015-10-07| 957.79
#2015-10-08| 954.07
#2015-10-09| 954.07
#2015-10-12| 971.84
#2015-10-13| 964.18
#2015-10-14| 955.63
#2015-10-15| 964.50
#2015-10-16| 967.87
#2015-10-19| 965.41
#2015-10-20| 961.22
#2015-10-21| 957.85
#2015-10-22| 959.39
#2015-10-23| 970.26
#2015-10-26| 982.39
#2015-10-27| 972.51
#2015-10-28| 971.91
#2015-10-29| 955.36
#2015-10-30| 954.28
#2015-11-02| 961.70
#2015-11-03| 972.15
#2015-11-04| 984.25
#2015-11-05| 983.45
#2015-11-06| 965.18
#2015-11-09| 951.96
#2015-11-10| 937.07
#2015-11-11| 918.26
#2015-11-12| 917.21
#2015-11-13| 913.89
#2015-11-16| 905.38
#2015-11-17| 920.26
#2015-11-18| 913.31
#2015-11-19| 926.11
#2015-11-20| 928.08
#2015-11-23| 926.47
#2015-11-24| 919.86
#2015-11-25| 915.68
#2015-11-26| 927.81
#2015-11-27| 918.96
#2015-11-30| 904.79
#2015-12-01| 920.96
#2015-12-02| 920.52
#2015-12-03| 915.51
#2015-12-04| 913.92
#2015-12-07| 920.58
#2015-12-08| 906.08
#2015-12-09| 895.99
#2015-12-10| 892.99
#2015-12-11| 879.91
#2015-12-14| 863.12
#2015-12-15| 861.07
#2015-12-16| 869.03
#2015-12-17| 885.79
#2015-12-18| 873.54
#2015-12-21| 878.49
#2015-12-22| 875.14
#2015-12-23| 877.38
#2015-12-24| 880.03
#2015-12-25| 881.36
#2015-12-28| 877.59
#2015-12-29| 871.30
#2015-12-30| 869.07
#2015-12-31| 870.78
#2016-01-01| 870.78
#2016-01-04| 846.24
#2016-01-05| 842.04
#2016-01-06| 827.92
#2016-01-07| 811.55
#2016-01-08| 811.86
#2016-01-11| 791.07
#2016-01-12| 787.49
#2016-01-13| 795.33
#2016-01-14| 783.93
#2016-01-15| 778.04
#2016-01-18| 782.27
#2016-01-19| 786.98
#2016-01-20| 763.58
#2016-01-21| 758.64
#2016-01-22| 774.63
#2016-01-25| 793.13
#2016-01-26| 783.13
#2016-01-27| 782.19
#2016-01-28| 786.82
#2016-01-29| 817.48
#2016-02-01| 828.48
#2016-02-02| 822.20
#2016-02-03| 802.44
#2016-02-04| 807.15
#2016-02-05| 809.05
#2016-02-08| 809.05
#2016-02-09| 809.05
#2016-02-10| 809.05
#2016-02-11| 809.05
#2016-02-12| 809.05
#2016-02-15| 809.27
#2016-02-16| 828.00
#2016-02-17| 824.53
#2016-02-18| 834.16
#2016-02-19| 832.37
#2016-02-22| 834.54
#2016-02-23| 833.86
#2016-02-24| 828.60
#2016-02-25| 836.49
#2016-02-26| 843.58
#2016-02-29| 843.58
#2016-03-01| 853.16
#2016-03-02| 866.77
#2016-03-03| 875.03
#2016-03-04| 890.21
#2016-03-07| 889.59
#2016-03-08| 896.58
#2016-03-09| 888.70
#2016-03-10| 891.94
#2016-03-11| 898.14
#2016-03-14| 906.89
#2016-03-15| 888.05
#2016-03-16| 898.78
#2016-03-17| 900.29
#2016-03-18| 920.08
#2016-03-21| 922.61
#2016-03-22| 919.29
#2016-03-23| 911.81
#2016-03-24| 905.98
#2016-03-25| 897.49
#2016-03-28| 892.60
#2016-03-29| 884.87
#2016-03-30| 905.86
#2016-03-31| 913.29
#2016-04-01| 898.90
#2016-04-04| 898.90
#2016-04-05| 898.90
#2016-04-06| 886.31
#2016-04-07| 882.71
#2016-04-08| 886.42
#2016-04-11| 887.29
#2016-04-12| 886.89
#2016-04-13| 905.24
#2016-04-14| 904.34
#2016-04-15| 912.50
#2016-04-18| 906.44
#2016-04-19| 898.79
#2016-04-20| 885.41
#2016-04-21| 891.52
#2016-04-22| 888.53
#2016-04-25| 885.55
#2016-04-26| 886.95
#2016-04-27| 881.95
#2016-04-28| 876.18
#2016-04-29| 864.58
#2016-05-02| 864.58
#2016-05-03| 852.38
#2016-05-04| 838.27
#2016-05-05| 832.51
#2016-05-06| 826.22
#2016-05-09| 821.70
#2016-05-10| 829.61
#2016-05-11| 821.99
#2016-05-12| 815.20
#2016-05-13| 815.12
#2016-05-16| 812.77
#2016-05-17| 821.63
#2016-05-18| 821.03
#2016-05-19| 812.72
#2016-05-20| 816.64
#2016-05-23| 846.44
#2016-05-24| 841.97
#2016-05-25| 852.13
#2016-05-26| 854.89
#2016-05-27| 859.49
#2016-05-30| 866.13
#2016-05-31| 871.57
#2016-06-01| 878.10
#2016-06-02| 867.67
#2016-06-03| 872.93
#2016-06-06| 876.57
#2016-06-07| 889.61
#2016-06-08| 894.28
#2016-06-09| 894.28
#2016-06-10| 894.28
#2016-06-13| 868.25
#2016-06-14| 877.91
#2016-06-15| 877.82
#2016-06-16| 866.69
#2016-06-17| 875.32
#2016-06-20| 888.49
#2016-06-21| 893.68
#2016-06-22| 901.89
#2016-06-23| 906.21
#2016-06-24| 879.89
#2016-06-27| 882.68
#2016-06-28| 888.57
#2016-06-29| 896.45
#2016-06-30| 900.55
#2016-07-01| 906.75
#2016-07-04| 914.25
#2016-07-05| 907.96
#2016-07-06| 887.59
#2016-07-07| 895.87
#2016-07-08| 895.87
#2016-07-11| 906.43
#2016-07-12| 912.32
#2016-07-13| 918.29
#2016-07-14| 925.08
#2016-07-15| 937.39
#2016-07-18| 945.24
#2016-07-19| 947.00
#2016-07-20| 941.89
#2016-07-21| 952.04
#2016-07-22| 948.87
#2016-07-25| 942.88
#2016-07-26| 944.96
#2016-07-27| 951.28
#2016-07-28| 951.98
#2016-07-29| 947.98
#2016-08-01| 967.48
#2016-08-02| 967.94
#2016-08-03| 959.11
#2016-08-04| 960.58
#2016-08-05| 970.79
#2016-08-08| 980.48
#2016-08-09| 978.73
#2016-08-10| 984.82
#2016-08-11| 976.14
#2016-08-12| 961.17
#2016-08-15| 972.92
#2016-08-16| 971.61
#2016-08-17| 959.62
#2016-08-18| 964.56
#2016-08-19| 952.45
#2016-08-22| 946.67
#2016-08-23| 952.82
#2016-08-24| 955.09
#2016-08-25| 972.12
#2016-08-26| 970.89
#2016-08-29| 966.47
#2016-08-30| 969.63
#2016-08-31| 960.30
#2016-09-01| 956.86
#2016-09-02| 943.21
#2016-09-05| 963.70
#2016-09-06| 981.05
#2016-09-07| 988.96
#2016-09-08| 984.12
#2016-09-09| 969.86
#2016-09-12| 941.54
#2016-09-13| 941.50
#2016-09-14| 942.15
#2016-09-15| 942.15
#2016-09-16| 942.15
#2016-09-19| 981.22
#2016-09-20| 981.38
#2016-09-21| 984.05
#2016-09-22| 980.62
#2016-09-23| 987.20
#2016-09-26| 975.09
#2016-09-27| 975.09
#2016-09-28| 975.09
#2016-09-29| 986.46
#2016-09-30| 975.80
#2016-10-03| 978.96
#2016-10-04| 983.21
#2016-10-05| 982.84
#2016-10-06| 982.71
#2016-10-07| 975.61
#2016-10-10| 975.61
#2016-10-11| 968.56
#2016-10-12| 969.95
#2016-10-13| 962.36
#2016-10-14| 957.72
#2016-10-17| 960.40
#2016-10-18| 966.83
#2016-10-19| 979.28
#2016-10-20| 984.79
#2016-10-21| 984.80
#2016-10-24| 984.12
#2016-10-25| 997.90
#2016-10-26| 994.68
#2016-10-27| 989.44
#2016-10-28| 986.88
#2016-10-31| 989.02
#2016-11-01| 982.31
#2016-11-02| 960.29
#2016-11-03| 953.36
#2016-11-04| 954.73
#2016-11-07| 967.16
#2016-11-08| 968.92
#2016-11-09| 934.47
#2016-11-10| 955.03
#2016-11-11| 922.53
#2016-11-14| 921.57
#2016-11-15| 924.05
#2016-11-16| 925.11
#2016-11-17| 930.02
#2016-11-18| 933.70
#2016-11-21| 936.31
#2016-11-22| 943.49
#2016-11-23| 951.06
#2016-11-24| 941.91
#2016-11-25| 939.09
#2016-11-28| 951.61
#2016-11-29| 956.41
#2016-11-30| 955.64
#2016-12-01| 957.35
#2016-12-02| 949.30
#2016-12-05| 942.49
#2016-12-06| 952.59
#2016-12-07| 958.77
#2016-12-08| 978.10
#2016-12-09| 977.19
#2016-12-12| 966.98
#2016-12-13| 973.27
#2016-12-14| 973.53
#2016-12-15| 971.44
#2016-12-16| 964.66
#2016-12-19| 953.75
#2016-12-20| 957.99
#2016-12-21| 954.51
#2016-12-22| 944.74
#2016-12-23| 937.09
#2016-12-26| 938.96
#2016-12-27| 936.70
#2016-12-28| 944.22
#2016-12-29| 941.13
#2016-12-30| 951.95
#2017-01-02| 951.95
#2017-01-03| 953.56
#2017-01-04| 954.08
#2017-01-05| 965.86
#2017-01-06| 965.07
#2017-01-09| 957.86
#2017-01-10| 965.14
#2017-01-11| 971.22
#2017-01-12| 981.83
#2017-01-13| 984.03
#2017-01-16| 974.31
#2017-01-17| 983.74
#2017-01-18| 982.77
#2017-01-19| 983.57
#2017-01-20| 988.75
#2017-01-23|1002.44
#2017-01-24|1006.62
#2017-01-25|1007.27
#2017-01-26|1006.78
#2017-01-27|1006.78
#2017-01-30|1006.78
#2017-01-31|1006.78
#2017-02-01|1006.78
#2017-02-02|1022.08
#2017-02-03|1030.19
#2017-02-06|1043.32
#2017-02-07|1044.77
#2017-02-08|1053.24
#2017-02-09|1064.32
#2017-02-10|1070.04
#2017-02-13|1079.51
#2017-02-14|1085.14
#2017-02-15|1099.29
#2017-02-16|1095.99
#2017-02-17|1090.76
#2017-02-20|1091.20
#2017-02-21|1093.60
#2017-02-22|1100.47
#2017-02-23|1099.99
#2017-02-24|1098.95
#2017-02-27|1098.95
#2017-02-28|1098.95
#2017-03-01|1093.39
#2017-03-02|1095.89
#2017-03-03|1082.50
#2017-03-06|1091.24
#2017-03-07|1100.41
#2017-03-08|1103.47
#2017-03-09|1085.96
#2017-03-10|1079.83
#2017-03-13|1089.81
#2017-03-14|1097.16
#2017-03-15|1099.83
#2017-03-16|1116.09
#2017-03-17|1132.06
#2017-03-20|1132.71
#2017-03-21|1139.90
#2017-03-22|1135.77
#2017-03-23|1134.75
#2017-03-24|1127.23
#2017-03-27|1129.58
#2017-03-28|1133.50
#2017-03-29|1137.25
#2017-03-30|1134.17
#2017-03-31|1132.05
#2017-04-03|1132.05
#2017-04-04|1132.05
#2017-04-05|1169.70
#2017-04-06|1160.36
#2017-04-07|1149.14
#2017-04-10|1150.22
#2017-04-11|1144.46
#2017-04-12|1148.86
#2017-04-13|1165.07
#2017-04-14|1144.43
#2017-04-17|1144.63
#2017-04-18|1146.54
#2017-04-19|1135.47
#2017-04-20|1138.15
#2017-04-21|1147.82
#2017-04-24|1155.59
#2017-04-25|1177.83
#2017-04-26|1186.42
#2017-04-27|1184.29
#2017-04-28|1185.96
#2017-05-01|1185.96
#2017-05-02|1199.77
#2017-05-03|1202.03
#2017-05-04|1200.38
#2017-05-05|1188.57
#2017-05-08|1193.04
#2017-05-09|1202.60
#2017-05-10|1207.65
#2017-05-11|1206.90
#2017-05-12|1198.89
#2017-05-15|1213.76
#2017-05-16|1208.41
#2017-05-17|1204.95
#2017-05-18|1192.05
#2017-05-19|1187.64
#2017-05-22|1201.49
#2017-05-23|1207.52
#2017-05-24|1207.73
#2017-05-25|1220.42
#2017-05-26|1214.07
#2017-05-29|1214.07
#2017-05-30|1214.07
#2017-05-31|1205.88
#2017-06-01|1214.23
#2017-06-02|1224.15
#2017-06-05|1233.73
#2017-06-06|1232.79
#2017-06-07|1228.56
#2017-06-08|1232.17
#2017-06-09|1230.77
#2017-06-12|1209.13
#2017-06-13|1205.99
#2017-06-14|1200.61
#2017-06-15|1201.52
#2017-06-16|1212.87
#2017-06-19|1237.84
#2017-06-20|1263.24
#2017-06-21|1258.71
#2017-06-22|1261.76
#2017-06-23|1258.52
#2017-06-26|1303.38
#2017-06-27|1309.34
#2017-06-28|1283.90
#2017-06-29|1291.05
#2017-06-30|1280.62
#2017-07-03|1277.88
#2017-07-04|1255.57
#2017-07-05|1272.56
#2017-07-06|1265.76
#2017-07-07|1254.22
#2017-07-10|1259.11
#2017-07-11|1280.05
#2017-07-12|1285.57
#2017-07-13|1279.57
#2017-07-14|1281.19
#2017-07-17|1284.05
#2017-07-18|1293.04
#2017-07-19|1290.91
#2017-07-20|1285.66
#2017-07-21|1277.04
#2017-07-24|1285.40
#2017-07-25|1293.09
#2017-07-26|1279.42
#2017-07-27|1302.46
#2017-07-28|1293.53
#2017-07-31|1296.22
#2017-08-01|1295.20
#2017-08-02|1314.17
#2017-08-03|1316.07
#2017-08-04|1323.02
#2017-08-07|1341.27
#2017-08-08|1335.09
#2017-08-09|1317.14
#2017-08-10|1286.33
#2017-08-11|1290.47
#2017-08-14|1276.18
#2017-08-15|1289.23
#2017-08-16|1288.44
#2017-08-17|1307.98
#2017-08-18|1299.92
#2017-08-21|1300.41
#2017-08-22|1308.35
#2017-08-23|1309.06
#2017-08-24|1319.19
#2017-08-25|1325.63
#2017-08-28|1328.69
#2017-08-29|1327.43
#2017-08-30|1344.55
#2017-08-31|1348.00
#2017-09-01|1349.82
#2017-09-04|1339.39
#2017-09-05|1345.52
#2017-09-06|1333.95
#2017-09-07|1328.95
#2017-09-08|1347.86
#2017-09-11|1335.36
#2017-09-12|1340.34
#2017-09-13|1318.42
#2017-09-14|1314.13
#2017-09-15|1321.49
#2017-09-18|1319.59
#2017-09-19|1292.42
#2017-09-20|1270.78
#2017-09-21|1293.71
#2017-09-22|1269.27
#2017-09-25|1236.93
#2017-09-26|1223.12
#2017-09-27|1234.04
#2017-09-28|1225.80
#2017-09-29|1229.45
#2017-10-02|1252.35
#2017-10-03|1244.52
#2017-10-04|1244.52
#2017-10-05|1258.54
#2017-10-06|1263.18
#2017-10-09|1263.18
#2017-10-10|1263.18
#2017-10-11|1271.64
#2017-10-12|1278.76
#2017-10-13|1277.80
#2017-10-16|1285.49
#2017-10-17|1279.62
#2017-10-18|1281.27
#2017-10-19|1290.89
#2017-10-20|1286.66
#2017-10-23|1273.85
#2017-10-24|1279.46
#2017-10-25|1284.14
#2017-10-26|1286.70
#2017-10-27|1269.21
#2017-10-30|1282.49
#2017-10-31|1293.83
#2017-11-01|1294.83
#2017-11-02|1292.35
#2017-11-03|1298.93
#2017-11-06|1299.87
#2017-11-07|1295.88
#2017-11-08|1289.66
#2017-11-09|1272.61
#2017-11-10|1267.75
#2017-11-13|1255.55
#2017-11-14|1252.18
#2017-11-15|1241.63
#2017-11-16|1245.91
#2017-11-17|1261.41
#2017-11-20|1251.82
#2017-11-21|1261.35
#2017-11-22|1270.98
#2017-11-23|1282.43
#2017-11-24|1282.09
#2017-11-27|1269.67
#2017-11-28|1267.11
#2017-11-29|1272.76
#2017-11-30|1253.32
#2017-12-01|1243.32
#2017-12-04|1243.09
#2017-12-05|1222.34
#2017-12-06|1195.58
#2017-12-07|1193.91
#2017-12-08|1200.69
#2017-12-11|1220.75
#2017-12-12|1205.93
#2017-12-13|1208.53
#2017-12-14|1218.13
#2017-12-15|1209.50
#2017-12-18|1214.02
#2017-12-19|1203.19
#2017-12-20|1219.27
#2017-12-21|1217.24
#2017-12-22|1223.07
#2017-12-25|1216.93
#2017-12-26|1196.80
#2017-12-27|1208.03
#2017-12-28|1234.12
#2017-12-29|1243.16
#2018-01-01|1243.16
#2018-01-02|1253.19
#2018-01-03|1253.68
#2018-01-04|1250.82
#2018-01-05|1260.44
#2018-01-08|1251.82
#2018-01-09|1248.55
#2018-01-10|1231.52
#2018-01-11|1231.69
#2018-01-12|1241.00
#2018-01-15|1249.96
#2018-01-16|1255.31
#2018-01-17|1251.41
#2018-01-18|1256.49
#2018-01-19|1277.15
#2018-01-22|1287.36
#2018-01-23|1285.77
#2018-01-24|1284.53
#2018-01-25|1288.65
#2018-01-26|1285.18
#2018-01-29|1284.03
#2018-01-30|1267.02
#2018-01-31|1269.90
#2018-02-01|1274.25
#2018-02-02|1282.42
#2018-02-05|1256.96
#2018-02-06|1191.52
#2018-02-07|1211.56
#2018-02-08|1195.08
#2018-02-09|1176.50
#2018-02-12|1174.43
#2018-02-13|1176.59
#2018-02-14|1178.17
#2018-02-15|1178.17
#2018-02-16|1178.17
#2018-02-19|1178.17
#2018-02-20|1178.17
#2018-02-21|1213.14
#2018-02-22|1211.37
#2018-02-23|1222.96
#2018-02-26|1230.09
#2018-02-27|1228.20
#2018-02-28|1228.20
#2018-03-01|1228.55
#2018-03-02|1222.28
#2018-03-05|1212.46
#2018-03-06|1225.40
#2018-03-07|1222.26
#2018-03-08|1231.44
#2018-03-09|1241.85
#2018-03-12|1261.81
#2018-03-13|1272.52
#2018-03-14|1259.45
#2018-03-15|1267.28
#2018-03-16|1267.79
#2018-03-19|1265.94
#2018-03-20|1263.74
#2018-03-21|1268.12
#2018-03-22|1266.97
#2018-03-23|1240.52
#2018-03-26|1241.05
#2018-03-27|1262.73
#2018-03-28|1247.17
#2018-03-29|1249.69
#2018-03-30|1254.26
#2018-04-02|1242.67
#2018-04-03|1234.95
#2018-04-04|1234.95
#2018-04-05|1234.95
#2018-04-06|1234.95
#2018-04-09|1238.27
#2018-04-10|1245.47
#2018-04-11|1245.74
#2018-04-12|1246.49
#2018-04-13|1248.43
#2018-04-16|1253.37
#2018-04-17|1240.18
#2018-04-18|1240.13
#2018-04-19|1245.20
#2018-04-20|1226.83
#2018-04-23|1208.17
#2018-04-24|1173.81
#2018-04-25|1168.62
#2018-04-26|1158.32
#2018-04-27|1169.17
#2018-04-30|1185.78
#2018-05-01|1185.78
#2018-05-02|1175.79
#2018-05-03|1157.94
#2018-05-04|1162.37
#2018-05-07|1188.08
#2018-05-08|1192.59
#2018-05-09|1191.66
#2018-05-10|1214.20
#2018-05-11|1232.41
#2018-05-14|1273.83
#2018-05-15|1255.97
#2018-05-16|1243.14
#2018-05-17|1228.76
#2018-05-18|1230.58
#2018-05-21|1256.59
#2018-05-22|1253.88
#2018-05-23|1233.44
#2018-05-24|1244.30
#2018-05-25|1261.83
#2018-05-28|1286.70
#2018-05-29|1277.21
#2018-05-30|1264.05
#2018-05-31|1255.50
#2018-06-01|1274.21
#2018-06-04|1298.86
#2018-06-05|1294.26
#2018-06-06|1319.45
#2018-06-07|1338.49
#2018-06-08|1311.35
#2018-06-11|1313.03
#2018-06-12|1304.19
#2018-06-13|1304.41
#2018-06-14|1282.40
#2018-06-15|1284.99
#2018-06-18|1284.99
#2018-06-19|1246.40
#2018-06-20|1235.79
#2018-06-21|1226.22
#2018-06-22|1209.00
#2018-06-25|1199.99
#2018-06-26|1203.91
#2018-06-27|1199.68
#2018-06-28|1191.64
#2018-06-29|1224.25
#2018-07-02|1217.89
#2018-07-03|1200.53
#2018-07-04|1209.15
#2018-07-05|1184.24
#2018-07-06|1186.27
#2018-07-09|1200.45
#2018-07-10|1210.24
#2018-07-11|1197.53
#2018-07-12|1204.71
#2018-07-13|1225.77
#2018-07-16|1216.90
#2018-07-17|1206.66
#2018-07-18|1210.64
#2018-07-19|1216.65
#2018-07-20|1204.05
#2018-07-23|1208.79
#2018-07-24|1220.62
#2018-07-25|1218.47
#2018-07-26|1226.28
#2018-07-27|1232.21
#2018-07-30|1218.83
#2018-07-31|1210.16
#2018-08-01|1224.01
#2018-08-02|1193.88
#2018-08-03|1200.36
#2018-08-06|1208.30
#2018-08-07|1215.51
#2018-08-08|1213.27
#2018-08-09|1210.86
#2018-08-10|1197.02
#2018-08-13|1161.44
#2018-08-14|1158.73
#2018-08-15|1143.05
#2018-08-16|1148.89
#2018-08-17|1146.67
#2018-08-20|1147.51
#2018-08-21|1159.53
#2018-08-22|1160.13
#2018-08-23|1158.54
#2018-08-24|1148.32
#2018-08-27|1164.66
#2018-08-28|1173.91
#2018-08-29|1186.60
#2018-08-30|1181.73
#2018-08-31|1181.23
#2018-09-03|1160.84
#2018-09-04|1166.01
#2018-09-05|1156.13
#2018-09-06|1143.98
#2018-09-07|1118.15
#2018-09-10|1082.78
#2018-09-11|1099.41
#2018-09-12|1087.70
#2018-09-13|1087.95
#2018-09-14|1113.37
#2018-09-17|1112.76
#2018-09-18|1092.03
#2018-09-19|1097.23
#2018-09-20|1089.08
#2018-09-21|1106.98
#2018-09-24|1106.98
#2018-09-25|1108.58
#2018-09-26|1108.86
#2018-09-27|1119.07
#2018-09-28|1126.23
#2018-10-01|1136.89
#2018-10-02|1113.92
#2018-10-03|1103.08
#2018-10-04|1080.41
#2018-10-05|1052.65
#2018-10-08|1044.18
#2018-10-09|1036.94
#2018-10-10|1036.94
#2018-10-11| 961.05
#2018-10-12| 997.73
#2018-10-15| 986.96
#2018-10-16| 993.84
#2018-10-17| 986.14
#2018-10-18| 986.52
#2018-10-19| 982.48
#2018-10-22| 992.14
#2018-10-23| 971.15
#2018-10-24| 970.31
#2018-10-25| 948.09
#2018-10-26| 918.27
#2018-10-29| 916.21
#2018-10-30| 921.06
#2018-10-31| 951.46
#2018-11-01| 968.33
#2018-11-02| 987.41
#2018-11-05| 976.59
#2018-11-06| 949.49
#2018-11-07| 967.64
#2018-11-08| 962.15
#2018-11-09| 954.35
#2018-11-12| 952.23
#2018-11-13| 945.29
#2018-11-14| 942.28
#2018-11-15| 947.79
#2018-11-16| 949.84
#2018-11-19| 953.58
#2018-11-20| 939.75
#2018-11-21| 940.35
#2018-11-22| 923.56
#2018-11-23| 917.58
#2018-11-26| 931.36
#2018-11-27| 935.42
#2018-11-28| 957.59
#2018-11-29| 958.30
#2018-11-30| 967.49
#2018-12-03|1006.05
#2018-12-04| 998.88
#2018-12-05| 976.71
#2018-12-06| 940.18
#2018-12-07| 947.32
#2018-12-10| 926.74
#2018-12-11| 932.05
#2018-12-12| 952.15
#2018-12-13| 961.19
#2018-12-14| 953.31
#2018-12-17| 952.33
#2018-12-18| 945.94
#2018-12-19| 953.28
#2018-12-20| 943.10
#2018-12-21| 942.33
#2018-12-24| 944.16
#2018-12-25| 932.01
#2018-12-26| 923.85
#2018-12-27| 936.96
#2018-12-28| 940.50
#2018-12-31| 940.50
#2019-01-01| 940.50
#2019-01-02| 933.68
#2019-01-03| 920.15
#2019-01-04| 907.53
#2019-01-07| 934.29
#2019-01-08| 929.45
#2019-01-09| 947.86
#2019-01-10| 947.99
#2019-01-11| 944.89
#2019-01-14| 936.62
#2019-01-15| 955.88
#2019-01-16| 957.03
#2019-01-17| 955.85
#2019-01-18| 965.74
#2019-01-21| 971.51
#2019-01-22| 962.13
#2019-01-23| 959.29
#2019-01-24| 965.04
#2019-01-25| 976.02
#2019-01-28| 979.52
#2019-01-29| 971.19
#2019-01-30| 976.62
#2019-01-31| 977.47
#2019-02-01| 976.92
#2019-02-04| 976.92
#2019-02-05| 976.92
#2019-02-06| 976.92
#2019-02-07| 976.92
#2019-02-08| 976.92
#2019-02-11| 984.55
#2019-02-12|1002.82
#2019-02-13|1006.83
#2019-02-14|1004.11
#2019-02-15| 998.77
#2019-02-18|1007.78
#2019-02-19|1015.83
#2019-02-20|1026.96
#2019-02-21|1034.42
#2019-02-22|1029.76
#2019-02-25|1035.29
#2019-02-26|1031.10
#2019-02-27|1027.09
#2019-02-28|1027.09
#2019-03-01|1027.09
#2019-03-04|1029.48
#2019-03-05|1024.42
#2019-03-06|1029.53
#2019-03-07|1016.51
#2019-03-08|1008.94
#2019-03-11|1008.17
#2019-03-12|1009.64
#2019-03-13|1014.46
#2019-03-14|1020.24
#2019-03-15|1023.80
#2019-03-18|1033.02
#2019-03-19|1036.59
#2019-03-20|1039.96
#2019-03-21|1051.20
#2019-03-22|1050.94
#2019-03-25|1033.98
#2019-03-26|1041.94
#2019-03-27|1046.78
#2019-03-28|1043.28
#2019-03-29|1055.62
#2019-04-01|1086.36
#2019-04-02|1097.19
#2019-04-03|1102.16
#2019-04-04|1102.16
#2019-04-05|1102.16
#2019-04-08|1113.27
#2019-04-09|1112.38
#2019-04-10|1118.14
#2019-04-11|1116.90
#2019-04-12|1123.83
#2019-04-15|1141.89
#2019-04-16|1147.66
#2019-04-17|1158.88
#2019-04-18|1147.25
#2019-04-19|1142.43
#2019-04-22|1139.56
#2019-04-23|1141.64
#2019-04-24|1133.53
#2019-04-25|1137.24
#2019-04-26|1128.88
#2019-04-29|1122.76
#2019-04-30|1122.22
#2019-05-01|1122.22
#2019-05-02|1125.25
#2019-05-03|1137.76
#2019-05-06|1101.55
#2019-05-07|1116.41
#2019-05-08|1110.31
#2019-05-09|1084.72
#2019-05-10|1078.03
#2019-05-13|1050.51
#2019-05-14|1041.84
#2019-05-15|1044.03
#2019-05-16|1022.73
#2019-05-17|1004.23
#2019-05-20|1002.29
#2019-05-21|1008.97
#2019-05-22| 997.76
#2019-05-23| 975.42
#2019-05-24| 976.74
#2019-05-27| 979.03
#2019-05-28| 973.81
#2019-05-29| 976.01
#2019-05-30| 987.71
#2019-05-31| 995.71
#2019-06-03|1001.02
#2019-06-04| 994.22
#2019-06-05| 994.51
#2019-06-06| 991.61
#2019-06-07| 991.61
#2019-06-10|1006.29
#2019-06-11|1013.82
#2019-06-12|1019.68
#2019-06-13|1017.65
#2019-06-14|1019.59
#2019-06-17|1030.88
#2019-06-18|1026.96
#2019-06-19|1054.17
#2019-06-20|1069.38
#2019-06-21|1065.51
#2019-06-24|1069.86
#2019-06-25|1060.18
#2019-06-26|1060.31
#2019-06-27|1075.51
#2019-06-28|1075.15
#2019-07-01|1101.71
#2019-07-02|1095.07
#2019-07-03|1080.81
#2019-07-04|1087.68
#2019-07-05|1091.90
#2019-07-08|1087.60
#2019-07-09|1075.24
#2019-07-10|1082.92
#2019-07-11|1090.48
#2019-07-12|1084.62
#2019-07-15|1092.42
#2019-07-16|1101.54
#2019-07-17|1093.45
#2019-07-18|1086.59
#2019-07-19|1094.18
#2019-07-22|1097.80
#2019-07-23|1102.80
#2019-07-24|1102.87
#2019-07-25|1095.13
#2019-07-26|1095.32
#2019-07-29|1093.73
#2019-07-30|1085.92
#2019-07-31|1093.58
#2019-08-01|1086.32
#2019-08-02|1052.41
#2019-08-05|1021.85
#2019-08-06|1025.95
#2019-08-07|1025.72
#2019-08-08|1042.81
#2019-08-09|1042.81
#2019-08-12|1046.64
#2019-08-13|1029.35
#2019-08-14|1043.14
#2019-08-15|1031.47
#2019-08-16|1036.37
#2019-08-19|1044.18
#2019-08-20|1047.73
#2019-08-21|1053.03
#2019-08-22|1054.85
#2019-08-23|1053.93
#2019-08-26|1024.31
#2019-08-27|1031.22
#2019-08-28|1031.42
#2019-08-29|1030.05
#2019-08-30|1051.31
#2019-09-02|1059.23
#2019-09-03|1052.63
#2019-09-04|1063.17
#2019-09-05|1075.26
#2019-09-06|1076.91
#2019-09-09|1071.62
#2019-09-10|1065.88
#2019-09-11|1072.70
#2019-09-12|1090.71
#2019-09-13|1090.71
#2019-09-16|1092.73
#2019-09-17|1085.02
#2019-09-18|1089.15
#2019-09-19|1086.86
#2019-09-20|1092.17
#2019-09-23|1095.85
#2019-09-24|1090.74
#2019-09-25|1082.17
#2019-09-26|1077.27
#2019-09-27|1065.56
#2019-09-30|1065.56
#2019-10-01|1075.72
#2019-10-02|1074.72
#2019-10-03|1069.69
#2019-10-04|1075.10
#2019-10-07|1087.20
#2019-10-08|1090.10
#2019-10-09|1076.74
#2019-10-10|1076.74
#2019-10-11|1076.74
#2019-10-14|1110.46
#2019-10-15|1107.90
#2019-10-16|1108.19
#2019-10-17|1121.55
#2019-10-18|1127.42
#2019-10-21|1132.04
#2019-10-22|1145.92
#2019-10-23|1142.69
#2019-10-24|1154.68
#2019-10-25|1151.51
#2019-10-28|1155.60
#2019-10-29|1151.41
#2019-10-30|1155.46
#2019-10-31|1155.71
#2019-11-01|1172.08
#2019-11-04|1197.81
#2019-11-05|1210.04
#2019-11-06|1201.84
#2019-11-07|1197.63
#2019-11-08|1201.70
#2019-11-11|1174.51
#2019-11-12|1195.39
#2019-11-13|1184.32
#2019-11-14|1179.53
#2019-11-15|1189.45
#2019-11-18|1196.02
#2019-11-19|1205.75
#2019-11-20|1199.72
#2019-11-21|1198.96
#2019-11-22|1194.40
#2019-11-25|1187.93
#2019-11-26|1193.46
#2019-11-27|1201.21
#2019-11-28|1197.87
#2019-11-29|1182.09
#2019-12-02|1181.51
#2019-12-03|1192.56
#2019-12-04|1188.41
#2019-12-05|1194.62
#2019-12-06|1199.88
#2019-12-09|1204.97
#2019-12-10|1200.67
#2019-12-11|1208.04
#2019-12-12|1212.71
#2019-12-13|1215.33
#2019-12-16|1229.73
#2019-12-17|1237.22
#2019-12-18|1239.28
#2019-12-19|1236.94
#2019-12-20|1232.50
#2019-12-23|1238.34
#2019-12-24|1235.75
#2019-12-25|1240.62
#2019-12-26|1241.19
#2019-12-27|1250.25
#2019-12-30|1257.01
#2019-12-31|1261.92
#2020-01-01|1261.92
#2020-01-02|1268.47
#2020-01-03|1272.07
#2020-01-06|1255.03
#2020-01-07|1238.16
#2020-01-08|1220.70
#2020-01-09|1242.82
#2020-01-10|1252.44
#2020-01-13|1270.05
#2020-01-14|1280.07
#2020-01-15|1271.76
#2020-01-16|1277.34
#2020-01-17|1284.86
#2020-01-20|1290.85
#2020-01-21|1288.93
#2020-01-22|1288.95
#2020-01-23|1288.95
#2020-01-24|1288.95
#2020-01-27|1288.95
#2020-01-28|1288.95
#2020-01-29|1288.95
#2020-01-30|1175.92
#2020-01-31|1181.55
#2020-02-03|1163.86
#2020-02-04|1191.30
#2020-02-05|1188.09
#2020-02-06|1211.68
#2020-02-07|1189.10
#2020-02-10|1179.28
#2020-02-11|1196.51
#2020-02-12|1223.03
#2020-02-13|1219.59
#2020-02-14|1226.69
#2020-02-17|1217.60
#2020-02-18|1209.03
#2020-02-19|1217.29
#2020-02-20|1210.26
#2020-02-21|1200.28
#2020-02-24|1183.85
#2020-02-25|1191.72
#2020-02-26|1172.56
#2020-02-27|1150.01
#2020-02-28|1150.01
#2020-03-02|1149.59
#2020-03-03|1170.44
#2020-03-04|1172.70
#2020-03-05|1189.94
#2020-03-06|1169.70
#2020-03-09|1124.36
#2020-03-10|1133.59
#2020-03-11|1120.91
#2020-03-12|1052.03
#2020-03-13|1013.71
#2020-03-16| 969.67
#2020-03-17| 938.69
#2020-03-18| 925.28
#2020-03-19| 860.21
#2020-03-20| 926.89
#2020-03-23| 892.12
#2020-03-24| 932.78
#2020-03-25| 971.16
#2020-03-26| 979.34
#2020-03-27| 973.21
#2020-03-30| 975.91
#2020-03-31| 980.68
#2020-04-01| 981.16
#2020-04-02| 981.16
#2020-04-03| 981.16
#2020-04-06| 996.31
#2020-04-07|1019.08
#2020-04-08|1051.57
#2020-04-09|1046.93
#2020-04-10|1052.61
#2020-04-13|1046.29
#2020-04-14|1076.21
#2020-04-15|1091.69
#2020-04-16|1087.40
#2020-04-17|1096.54
#2020-04-20|1103.10
#2020-04-21|1072.57
#2020-04-22|1080.16
#2020-04-23|1087.45
#2020-04-24|1086.79
#2020-04-27|1112.91
#2020-04-28|1122.78
#2020-04-29|1137.74
#2020-04-30|1164.22
#2020-05-01|1164.22
#2020-05-04|1137.19
#2020-05-05|1145.32
#2020-05-06|1143.74
#2020-05-07|1153.38
#2020-05-08|1166.23
#2020-05-11|1187.40
#2020-05-12|1170.56
#2020-05-13|1177.21
#2020-05-14|1158.45
#2020-05-15|1158.31
#2020-05-18|1132.99
#2020-05-19|1144.55
#2020-05-20|1145.71
#2020-05-21|1155.89
#2020-05-22|1128.94
#2020-05-25|1140.89
#2020-05-26|1157.85
#2020-05-27|1163.13
#2020-05-28|1156.93
#2020-05-29|1158.24
#2020-06-01|1180.87
#2020-06-02|1185.67
#2020-06-03|1210.93
#2020-06-04|1217.07
#2020-06-05|1219.11
#2020-06-08|1230.24
#2020-06-09|1233.32
#2020-06-10|1244.53
#2020-06-11|1220.01
#2020-06-12|1213.26
#2020-06-15|1199.43
#2020-06-16|1229.70
#2020-06-17|1230.82
#2020-06-18|1246.38
#2020-06-19|1250.73
#2020-06-22|1251.63
#2020-06-23|1253.87
#2020-06-24|1271.02
#2020-06-25|1271.02
#2020-06-26|1271.02
#2020-06-29|1268.10
#2020-06-30|1278.82
#2020-07-01|1287.50
#2020-07-02|1293.88
#2020-07-03|1300.39
#2020-07-06|1326.01
#2020-07-07|1319.99
#2020-07-08|1328.92
#2020-07-09|1325.08
#2020-07-10|1302.46
#2020-07-13|1323.43
#2020-07-14|1312.39
#2020-07-15|1315.33
#2020-07-16|1317.80
#2020-07-17|1311.24
#2020-07-20|1313.44
#2020-07-21|1321.07
#2020-07-22|1334.51
#2020-07-23|1314.64
#2020-07-24|1281.47
#2020-07-27|1280.18
#2020-07-28|1274.18
#2020-07-29|1282.26
#2020-07-30|1295.23
#2020-07-31|1304.48
#2020-08-03|1293.97
#2020-08-04|1313.85
#2020-08-05|1328.73
#2020-08-06|1334.16
#2020-08-07|1329.00
#2020-08-10|1332.36
#2020-08-11|1325.39
#2020-08-12|1328.72
#2020-08-13|1318.89
#2020-08-14|1336.01
#2020-08-17|1344.18
#2020-08-18|1335.89
#2020-08-19|1329.42
#2020-08-20|1278.61
#2020-08-21|1307.25
#2020-08-24|1315.87
#2020-08-25|1323.35
#2020-08-26|1324.97
#2020-08-27|1313.87
#2020-08-28|1313.63
#2020-08-31|1302.37
#2020-09-01|1311.33
#2020-09-02|1318.61
#2020-09-03|1317.61
#2020-09-04|1307.74
#2020-09-07|1296.46
#2020-09-08|1301.82
#2020-09-09|1301.62
#2020-09-10|1302.10
#2020-09-11|1301.96
#2020-09-14|1317.20
#2020-09-15|1319.05
#2020-09-16|1325.55
#2020-09-17|1321.30
#2020-09-18|1326.17
#2020-09-21|1325.17
#2020-09-22|1302.99
#2020-09-23|1284.75
#2020-09-24|1244.14
#2020-09-25|1252.91
#2020-09-28|1274.20
#2020-09-29|1272.99
#2020-09-30|1282.15
#2020-10-01|1282.15
#2020-10-02|1282.15
#2020-10-05|1298.17
#2020-10-06|1316.87
#2020-10-07|1314.87
#2020-10-08|1317.08
#2020-10-09|1317.08
#2020-10-12|1321.84
#2020-10-13|1320.94
#2020-10-14|1316.05
#2020-10-15|1310.46
#2020-10-16|1305.02
#2020-10-19|1309.45
#2020-10-20|1317.23
#2020-10-21|1320.50
#2020-10-22|1328.71
#2020-10-23|1328.52
#2020-10-26|1340.41
#2020-10-27|1337.84
#2020-10-28|1333.69
#2020-10-29|1322.49
#2020-10-30|1320.84
#2020-11-02|1325.61
#2020-11-03|1339.60
#2020-11-04|1343.84
#2020-11-05|1354.94
#2020-11-06|1359.60
#2020-11-09|1383.55
#2020-11-10|1393.15
#2020-11-11|1430.82
#2020-11-12|1413.72
#2020-11-13|1414.04
#2020-11-16|1424.89
#2020-11-17|1431.44
#2020-11-18|1443.70
#2020-11-19|1441.00
#2020-11-20|1442.97
#2020-11-23|1452.92
#2020-11-24|1444.24
#2020-11-25|1454.21
#2020-11-26|1462.20
#2020-11-27|1470.83
#2020-11-30|1463.95
#2020-12-01|1473.73
#2020-12-02|1470.68
#2020-12-03|1482.30
#2020-12-04|1498.28
#2020-12-07|1499.73
#2020-12-08|1514.16
#2020-12-09|1532.14
#2020-12-10|1528.40
#2020-12-11|1511.34
#2020-12-14|1521.72
#2020-12-15|1508.42
#2020-12-16|1540.36
#2020-12-17|1532.64
#2020-12-18|1537.86
#2020-12-21|1575.44
#2020-12-22|1539.90
#2020-12-23|1549.48
#2020-12-24|1558.60
#2020-12-25|1574.71
#2020-12-28|1608.65
#2020-12-29|1612.83
#2020-12-30|1628.04
#2020-12-31|1639.54
#2021-01-01|1639.54
#2021-01-04|1668.57
#2021-01-05|1671.79
#2021-01-06|1639.28
#2021-01-07|1647.31
#2021-01-08|1661.81
#2021-01-11|1682.25
#2021-01-12|1661.54
#2021-01-13|1663.07
#2021-01-14|1664.79
#2021-01-15|1616.22
#2021-01-18|1606.93
#2021-01-19|1605.37
#2021-01-20|1567.33
#2021-01-21|1583.31
#2021-01-22|1599.11
#2021-01-25|1613.86
#2021-01-26|1592.51
#2021-01-27|1587.32
#2021-01-28|1553.55
#2021-01-29|1513.92
#2021-02-01|1524.97
#2021-02-02|1567.36
#2021-02-03|1567.20
#2021-02-04|1566.66
#2021-02-05|1561.46
#2021-02-08|1559.75
#2021-02-09|1560.37
#2021-02-10|1560.37
#2021-02-11|1560.37
#2021-02-12|1560.37
#2021-02-15|1560.37
#2021-02-16|1560.37
#2021-02-17|1626.52
#2021-02-18|1638.97
#2021-02-19|1633.26
#2021-02-22|1672.75
#2021-02-23|1684.32
#2021-02-24|1668.18
#2021-02-25|1691.38
#2021-02-26|1661.22
#2021-03-01|1661.22
#2021-03-02|1653.01
#2021-03-03|1696.48
#2021-03-04|1677.08
#2021-03-05|1667.96
#2021-03-08|1662.56
#2021-03-09|1654.15
#2021-03-10|1668.87
#2021-03-11|1681.08
#2021-03-12|1686.83
#2021-03-15|1684.16
#2021-03-16|1673.46
#2021-03-17|1675.08
#2021-03-18|1688.63
#2021-03-19|1662.98
#2021-03-22|1707.59
#2021-03-23|1684.52
#2021-03-24|1682.32
#2021-03-25|1671.09
#2021-03-26|1697.99
#2021-03-29|1718.42
#2021-03-30|1718.71
#2021-03-31|1731.24
#2021-04-01|1745.77
#2021-04-02|1745.77
#2021-04-05|1745.77
#2021-04-06|1767.74
#2021-04-07|1788.59
#2021-04-08|1809.08
#2021-04-09|1794.47
#2021-04-12|1825.77
#2021-04-13|1814.80
#2021-04-14|1840.83
#2021-04-15|1871.84
#2021-04-16|1924.09
#2021-04-19|2000.39
#2021-04-20|2018.44
#2021-04-21|2072.56
#2021-04-22|2045.45
#2021-04-23|2030.99
#2021-04-26|2108.93
#2021-04-27|2131.44
#2021-04-28|2142.65
#2021-04-29|2155.49
#2021-04-30|2155.49
#2021-05-03|2175.48
#2021-05-04|2077.97
#2021-05-05|2100.70
#2021-05-06|2136.09
#2021-05-07|2139.24
#2021-05-10|2222.28
#2021-05-11|2140.50
#2021-05-12|1991.75
#2021-05-13|1914.32
#2021-05-14|1898.42
#2021-05-17|1798.61
#2021-05-18|1917.84
#2021-05-19|1969.28
#2021-05-20|1967.83
#2021-05-21|2046.93
#2021-05-24|2079.77
#2021-05-25|2085.74
#2021-05-26|2116.88
#2021-05-27|2143.45
#2021-05-28|2212.27
#2021-05-31|2231.91
#2021-06-01|2295.49
#2021-06-02|2318.53
#2021-06-03|2358.32
#2021-06-04|2331.28
#2021-06-07|2295.63
#2021-06-08|2327.79
#2021-06-09|2302.23
#2021-06-10|2318.69
#2021-06-11|2373.09
#2021-06-14|2373.09
#2021-06-15|2455.85
#2021-06-16|2459.85
#2021-06-17|2483.15
#2021-06-18|2521.41
#2021-06-21|2580.32
#2021-06-22|2608.34
#2021-06-23|2508.59
#2021-06-24|2611.37
#2021-06-25|2684.45
#2021-06-28|2799.06
#2021-06-29|2801.21
#2021-06-30|2926.55
#2021-07-01|3016.11
#2021-07-02|2970.89
#2021-07-05|3004.18
#2021-07-06|3049.53
#2021-07-07|2926.24
#2021-07-08|2983.40
#2021-07-09|2830.62
#2021-07-12|2845.64
#2021-07-13|2716.46
#2021-07-14|2622.74
#2021-07-15|2752.25
#2021-07-16|2818.14
#2021-07-19|2839.11
#2021-07-20|2700.18
#2021-07-21|2596.55
#2021-07-22|2547.86
#2021-07-23|2592.47
#2021-07-26|2485.14
#2021-07-27|2389.69
#2021-07-28|2405.28
#2021-07-29|2521.13
#2021-07-30|2401.73
#2021-08-02|2468.89
#2021-08-03|2479.36
#2021-08-04|2503.82
#2021-08-05|2456.34
#2021-08-06|2491.88
#2021-08-09|2479.39
#2021-08-10|2444.35
#2021-08-11|2394.61
#2021-08-12|2430.21
#2021-08-13|2375.80
#2021-08-16|2337.52
#2021-08-17|2291.77
#2021-08-18|2390.00
#2021-08-19|2283.76
#2021-08-20|2307.29
#2021-08-23|2423.97
#2021-08-24|2411.66
#2021-08-25|2465.93
#2021-08-26|2452.30
#2021-08-27|2448.22
#2021-08-30|2467.01
#2021-08-31|2456.41
#2021-09-01|2394.56
#2021-09-02|2390.26
#2021-09-03|2362.31
#2021-09-06|2302.00
#2021-09-07|2379.13
#2021-09-08|2357.93
#2021-09-09|2348.88
#2021-09-10|2399.33
#2021-09-13|2401.21
#2021-09-14|2364.12
#2021-09-15|2384.21
#2021-09-16|2376.97
#2021-09-17|2399.35
#2021-09-20|2399.35
#2021-09-21|2399.35
#2021-09-22|2347.20
#2021-09-23|2387.66
#2021-09-24|2444.34
#2021-09-27|2437.34
#2021-09-28|2405.08
#2021-09-29|2367.73
#2021-09-30|2395.04
#2021-10-01|2263.04
#2021-10-04|2183.87
#2021-10-05|2213.63
#2021-10-06|2178.10
#2021-10-07|2239.57
#2021-10-08|2219.04
#2021-10-11|2219.04
#2021-10-12|2127.27
#2021-10-13|2129.23
#2021-10-14|2152.15
#2021-10-15|2165.64
#2021-10-18|2153.18
#2021-10-19|2157.17
#2021-10-20|2153.96
#2021-10-21|2161.60
#2021-10-22|2111.89
#2021-10-25|2149.23
#2021-10-26|2152.85
#2021-10-27|2146.44
#2021-10-28|2135.50
#2021-10-29|2173.93
#2021-11-01|2186.87
#2021-11-02|2206.36
#2021-11-03|2259.82
#2021-11-04|2243.34
#2021-11-05|2272.77
#2021-11-08|2343.81
#2021-11-09|2319.30
#2021-11-10|2300.20
#2021-11-11|2226.13
#2021-11-12|2245.27
#2021-11-15|2248.90
#2021-11-16|2283.38
#2021-11-17|2266.00
#2021-11-18|2281.61
#2021-11-19|2249.23
#2021-11-22|2272.16
#2021-11-23|2262.76
#2021-11-24|2270.12
#2021-11-25|2289.13
#2021-11-26|2223.38
#2021-11-29|2229.72
#2021-11-30|2266.80
#2021-12-01|2276.39
#2021-12-02|2325.06
#2021-12-03|2323.55
#2021-12-06|2376.77
#2021-12-07|2407.36
#2021-12-08|2426.76
#2021-12-09|2451.84
#2021-12-10|2419.32
#2021-12-13|2404.19
#2021-12-14|2343.85
#2021-12-15|2374.42
#2021-12-16|2381.10
#2021-12-17|2405.64
#2021-12-20|2386.41
#2021-12-21|2421.56
#2021-12-22|2415.50
#2021-12-23|2428.08
#2021-12-24|2431.85
#2021-12-27|2446.66
#2021-12-28|2473.05
#2021-12-29|2482.43
#2021-12-30|2460.15
#2021-12-31|2460.15
#2022-01-03|2429.49
#2022-01-04|2440.48
#2022-01-05|2432.23
#2022-01-06|2441.24
#2022-01-07|2415.00
#2022-01-10|2394.40
#2022-01-11|2391.37
#2022-01-12|2369.64
#2022-01-13|2345.14
#2022-01-14|2357.16
#2022-01-17|2328.97
#2022-01-18|2332.05
#2022-01-19|2298.54
#2022-01-20|2311.98
#2022-01-21|2236.54
#2022-01-24|2236.22
#2022-01-25|2172.74
#2022-01-26|2201.55
#2022-01-27|2196.56
#2022-01-28|2195.37
#2022-01-31|2195.37
#2022-02-01|2195.37
#2022-02-02|2195.37
#2022-02-03|2195.37
#2022-02-04|2195.37
#2022-02-07|2287.70
#2022-02-08|2321.57
#2022-02-09|2338.87
#2022-02-10|2356.61
#2022-02-11|2338.32
#2022-02-14|2318.59
#2022-02-15|2317.44
#2022-02-16|2352.47
#2022-02-17|2357.81
#2022-02-18|2408.53
#2022-02-21|2433.68
#2022-02-22|2370.70
#2022-02-23|2401.31
#2022-02-24|2341.90
#2022-02-25|2364.35
#2022-02-28|2364.35
#2022-03-01|2432.89
#2022-03-02|2431.88
#2022-03-03|2477.13
#2022-03-04|2465.21
#2022-03-07|2373.66
#2022-03-08|2298.50
#2022-03-09|2356.95
#2022-03-10|2390.32
#2022-03-11|2399.49
#2022-03-14|2421.74
#2022-03-15|2360.10
#2022-03-16|2295.52
#2022-03-17|2366.88
#2022-03-18|2353.81
#2022-03-21|2365.64
#2022-03-22|2351.45
#2022-03-23|2360.75
#2022-03-24|2339.25
#2022-03-25|2287.10
#2022-03-28|2276.76
#2022-03-29|2281.71
#2022-03-30|2320.37
#2022-03-31|2308.67
#2022-04-01|2320.28
#2022-04-04|2320.28
#2022-04-05|2320.28
#2022-04-06|2288.28
#2022-04-07|2230.41
#2022-04-08|2269.45
#2022-04-11|2236.44
#2022-04-12|2213.36
#2022-04-13|2272.53
#2022-04-14|2274.71
#2022-04-15|2279.87
#2022-04-18|2232.48
#2022-04-19|2267.65
#2022-04-20|2283.94
#2022-04-21|2302.89
#2022-04-22|2306.47
#2022-04-25|2219.78
#2022-04-26|2216.67
#2022-04-27|2196.81
#2022-04-28|2191.15
#2022-04-29|2235.62
#2022-05-02|2235.62
#2022-05-03|2231.28
#2022-05-04|2262.22
#2022-05-05|2281.63
#2022-05-06|2255.75
#2022-05-09|2182.71
#2022-05-10|2195.81
#2022-05-11|2158.44
#2022-05-12|2092.42
#2022-05-13|2139.74
#2022-05-16|2114.96
#2022-05-17|2111.99
#2022-05-18|2138.55
#2022-05-19|2101.71
#2022-05-20|2126.92
#2022-05-23|2193.15
#2022-05-24|2174.39
#2022-05-25|2202.82
#2022-05-26|2194.73
#2022-05-27|2247.56
#2022-05-30|2278.30
#2022-05-31|2263.71
#2022-06-01|2275.79
#2022-06-02|2257.44
#2022-06-03|2257.44
#2022-06-06|2253.70
#2022-06-07|2249.35
#2022-06-08|2272.00
#2022-06-09|2244.09
#2022-06-10|2217.57
#2022-06-13|2138.46
#2022-06-14|2149.56
#2022-06-15|2128.72
#2022-06-16|2071.20
#2022-06-17|2065.25
#2022-06-20|1981.57
#2022-06-21|2016.11
#2022-06-22|1944.21
#2022-06-23|1906.75
#2022-06-24|1948.69
#2022-06-27|1998.99
#2022-06-28|1991.53
#2022-06-29|1903.74
#2022-06-30|1856.70
#2022-07-01|1800.16
#2022-07-04|1814.01
#2022-07-05|1799.45
#2022-07-06|1742.45
#2022-07-07|1768.35
#2022-07-08|1799.37
#2022-07-11|1796.92
#2022-07-12|1730.10
#2022-07-13|1760.22
#2022-07-14|1790.47
#2022-07-15|1768.63
#2022-07-18|1791.90
#2022-07-19|1819.66
#2022-07-20|1798.38
#2022-07-21|1825.38
#2022-07-22|1819.28
#2022-07-25|1814.89
#2022-07-26|1799.89
#2022-07-27|1816.54
#2022-07-28|1806.58
#2022-07-29|1836.40
#2022-08-01|1843.61
#2022-08-02|1811.45
#2022-08-03|1804.12
#2022-08-04|1788.91
#2022-08-05|1830.53
#2022-08-08|1834.02
#2022-08-09|1851.88
#2022-08-10|1842.39
#2022-08-11|1865.25
#2022-08-12|1880.39
#2022-08-15|1868.19
#2022-08-16|1855.59
#2022-08-17|1870.31
#2022-08-18|1868.46
#2022-08-19|1864.17
#2022-08-22|1837.59
#2022-08-23|1820.05
#2022-08-24|1807.08
#2022-08-25|1824.85
#2022-08-26|1824.55
#2022-08-29|1762.45
#2022-08-30|1765.25
#2022-08-31|1774.58
#2022-09-01|1740.42
#2022-09-02|1693.59
#2022-09-05|1682.91
#2022-09-06|1683.43
#2022-09-07|1661.89
#2022-09-08|1669.59
#2022-09-09|1669.59
#2022-09-12|1694.34
#2022-09-13|1710.74
#2022-09-14|1689.72
#2022-09-15|1695.16
#2022-09-16|1671.43
#2022-09-19|1625.51
#2022-09-20|1640.74
#2022-09-21|1633.17
#2022-09-22|1603.49
#2022-09-23|1590.24
#2022-09-26|1522.39
#2022-09-27|1541.49
#2022-09-28|1480.67
#2022-09-29|1493.59
#2022-09-30|1505.29
#2022-10-03|1502.24
#2022-10-04|1536.04
#2022-10-05|1551.47
#2022-10-06|1553.77
#2022-10-07|1538.41
#2022-10-10|1538.41
#2022-10-11|1491.84
#2022-10-12|1464.29
#2022-10-13|1416.51
#2022-10-14|1451.17
#2022-10-17|1416.96
#2022-10-18|1431.18
#2022-10-19|1434.38
#2022-10-20|1407.84
#2022-10-21|1400.50
#2022-10-24|1407.20
#2022-10-25|1392.84
#2022-10-26|1401.25
#2022-10-27|1435.37
#2022-10-28|1414.85
#2022-10-31|1414.94
#2022-11-01|1421.93
#2022-11-02|1427.34
#2022-11-03|1420.91
#2022-11-04|1436.36
#2022-11-07|1475.75
#2022-11-08|1489.25
#2022-11-09|1515.18
#2022-11-10|1518.43
#2022-11-11|1561.44
#2022-11-14|1616.76
#2022-11-15|1623.95
#2022-11-16|1607.36
#2022-11-17|1600.46
#2022-11-18|1578.73
#2022-11-21|1566.79
#2022-11-22|1573.83
#2022-11-23|1584.99
#2022-11-24|1627.20
#2022-11-25|1640.20
#2022-11-28|1617.86
#2022-11-29|1639.31
#2022-11-30|1668.75
#2022-12-01|1688.42
#2022-12-02|1685.54
#2022-12-05|1692.46
#2022-12-06|1647.97
#2022-12-07|1641.17
#2022-12-08|1632.64
#2022-12-09|1649.24
#2022-12-12|1637.15
#2022-12-13|1636.58
#2022-12-14|1650.61
#2022-12-15|1666.10
#2022-12-16|1681.75
#2022-12-19|1652.24
#2022-12-20|1627.88
#2022-12-21|1653.26
#2022-12-22|1690.30
#2022-12-23|1674.56
#2022-12-26|1664.34
#2022-12-27|1672.09
#2022-12-28|1653.93
#2022-12-29|1644.72
#2022-12-30|1657.77
#2023-01-02|1657.77
#2023-01-03|1654.48
#2023-01-04|1642.29
#2023-01-05|1651.63
#2023-01-06|1662.67
#2023-01-09|1686.42
#2023-01-10|1687.87
#2023-01-11|1681.79
#2023-01-12|1678.38
#2023-01-13|1681.19
#2023-01-16|1689.51
#2023-01-17|1694.57
#2023-01-18|1693.57
#2023-01-19|1691.23
#2023-01-20|1691.23
#2023-01-23|1691.23
#2023-01-24|1691.23
#2023-01-25|1691.23
#2023-01-26|1691.23
#2023-01-27|1691.23
#2023-01-30|1737.23
#2023-01-31|1751.91
#2023-02-01|1767.02
#2023-02-02|1796.74
#2023-02-03|1795.97
#2023-02-06|1762.22
#2023-02-07|1764.77
#2023-02-08|1774.86
#2023-02-09|1773.96
#2023-02-10|1753.81
#2023-02-13|1738.08
#2023-02-14|1759.09
#2023-02-15|1744.70
#2023-02-16|1758.40
#2023-02-17|1754.72
#2023-02-20|1772.23
#2023-02-21|1800.59
#2023-02-22|1786.40
#2023-02-23|1820.91
#2023-02-24|1808.61
#2023-02-27|1808.61
#2023-02-28|1808.61
#2023-03-01|1776.49
#2023-03-02|1788.39
#2023-03-03|1797.51
#2023-03-06|1820.58
#2023-03-07|1834.73
#2023-03-08|1807.78
#2023-03-09|1800.31
#2023-03-10|1774.35
#2023-03-13|1798.24
#2023-03-14|1776.14
#2023-03-15|1778.42
#2023-03-16|1743.46
#2023-03-17|1775.99
#2023-03-20|1780.03
#2023-03-21|1779.02
#2023-03-22|1793.15
#2023-03-23|1801.21
#2023-03-24|1810.99
#2023-03-27|1802.15
#2023-03-28|1788.15
#2023-03-29|1789.47
#2023-03-30|1790.87
#2023-03-31|1790.83
#2023-04-03|1790.83
#2023-04-04|1790.83
#2023-04-05|1790.83
#2023-04-06|1780.40
#2023-04-07|1794.50
#2023-04-10|1810.46
#2023-04-11|1824.54
#2023-04-12|1839.30
#2023-04-13|1835.73
#2023-04-14|1850.64
#2023-04-17|1863.24
#2023-04-18|1836.46
#2023-04-19|1824.18
#2023-04-20|1810.39
#2023-04-21|1799.95
#2023-04-24|1812.20
#2023-04-25|1775.87
#2023-04-26|1774.68
#2023-04-27|1778.49
#2023-04-28|1796.64
#2023-05-01|1796.64
#2023-05-02|1793.14
#2023-05-03|1770.38
#2023-05-04|1781.76
#2023-05-05|1781.89
#2023-05-08|1779.42
#2023-05-09|1762.17
#2023-05-10|1769.79
#2023-05-11|1740.43
#2023-05-12|1742.32
#2023-05-15|1743.23
#2023-05-16|1754.92
#2023-05-17|1769.17
#2023-05-18|1776.91
#2023-05-19|1783.25
#2023-05-22|1795.81
#2023-05-23|1786.80
#2023-05-24|1784.84
#2023-05-25|1770.88
#2023-05-26|1775.54
#2023-05-29|1800.11
#2023-05-30|1787.80
#2023-05-31|1781.57
#2023-06-01|1774.93
#2023-06-02|1794.62
#2023-06-05|1799.78
#2023-06-06|1799.25
#2023-06-07|1804.97
#2023-06-08|1800.74
#2023-06-09|1808.66
#2023-06-12|1802.11
#2023-06-13|1813.20
#2023-06-14|1826.43
#2023-06-15|1837.64
#2023-06-16|1847.31
#2023-06-19|1828.18
#2023-06-20|1821.01
#2023-06-21|1813.32
#2023-06-22|1813.32
#2023-06-23|1813.32
#2023-06-26|1799.64
#2023-06-27|1771.11
#2023-06-28|1753.15
#2023-06-29|1751.04
#2023-06-30|1683.36
#2023-07-03|1720.35
#2023-07-04|1692.97
#2023-07-05|1685.15
#2023-07-06|1657.59
#2023-07-07|1637.95
#2023-07-10|1622.44
#2023-07-11|1629.23
#2023-07-12|1625.66
#2023-07-13|1611.67
#2023-07-14|1640.52
#2023-07-17|1631.10
#2023-07-18|1625.64
#2023-07-19|1618.11
#2023-07-20|1622.88
#2023-07-21|1607.53
#2023-07-24|1580.89
#2023-07-25|1604.63
#2023-07-26|1605.51
#2023-07-27|1614.34
#2023-07-28|1616.32
#2023-07-31|1603.31
#2023-08-01|1610.55
#2023-08-02|1591.06
#2023-08-03|1591.06
#2023-08-04|1596.31
#2023-08-07|1599.70
#2023-08-08|1584.42
#2023-08-09|1584.56
#2023-08-10|1567.97
#2023-08-11|1565.88
#2023-08-14|1527.16
#2023-08-15|1530.63
#2023-08-16|1516.17
#2023-08-17|1521.41
#2023-08-18|1526.50
#2023-08-21|1519.26
#2023-08-22|1519.12
#2023-08-23|1521.17
#2023-08-24|1531.70
#2023-08-25|1516.50
#2023-08-28|1516.00
#2023-08-29|1525.35
#2023-08-30|1532.80
#2023-08-31|1534.96
#2023-09-01|1531.80
#2023-09-04|1547.39
#2023-09-05|1551.50
#2023-09-06|1535.13
#2023-09-07|1524.77
#2023-09-08|1526.41
#2023-09-11|1517.56
#2023-09-12|1524.02
#2023-09-13|1534.75
#2023-09-14|1559.00
#2023-09-15|1575.89
#2023-09-18|1554.41
#2023-09-19|1550.40
#2023-09-20|1548.62
#2023-09-21|1522.97
#2023-09-22|1529.01
#2023-09-25|1543.66
#2023-09-26|1526.06
#2023-09-27|1524.89
#2023-09-28|1527.02
#2023-09-29|1527.02
#2023-10-02|1538.64
#2023-10-03|1521.60
#2023-10-04|1506.30
#2023-10-05|1524.20
#2023-10-06|1527.88
#2023-10-09|1527.88
#2023-10-10|1527.88
#2023-10-11|1527.45
#2023-10-12|1534.86
#2023-10-13|1518.30
#2023-10-16|1506.67
#2023-10-17|1493.46
#2023-10-18|1482.63
#2023-10-19|1471.02
#2023-10-20|1453.41
#2023-10-23|1451.44
#2023-10-24|1455.73
#2023-10-25|1458.10
#2023-10-26|1437.76
#2023-10-27|1440.30
#2023-10-30|1444.96
#2023-10-31|1423.12
#2023-11-01|1414.18
#2023-11-02|1442.27
#2023-11-03|1465.68
#2023-11-06|1486.64
#2023-11-07|1476.74
#2023-11-08|1467.82
#2023-11-09|1468.25
#2023-11-10|1458.15
#2023-11-13|1458.73
#2023-11-14|1464.70
#2023-11-15|1500.50
#2023-11-16|1513.64
#2023-11-17|1519.67
#2023-11-20|1534.13
#2023-11-21|1556.81
#2023-11-22|1544.27
#2023-11-23|1550.90
#2023-11-24|1559.46
#2023-11-27|1554.93
#2023-11-28|1580.72
#2023-11-29|1584.68
#2023-11-30|1586.50
#2023-12-01|1579.58
#2023-12-04|1598.07
#2023-12-05|1583.44
#2023-12-06|1578.79
#2023-12-07|1573.09
#2023-12-08|1591.63
#2023-12-11|1585.74
#2023-12-12|1580.23
#2023-12-13|1575.72
#2023-12-14|1596.12
#2023-12-15|1613.83
#2023-12-18|1616.23
#2023-12-19|1605.91
#2023-12-20|1623.26
#2023-12-21|1629.29
#2023-12-22|1637.66
#2023-12-25|1618.40
#2023-12-26|1637.42
#2023-12-27|1655.19
#2023-12-28|1667.00
#2023-12-29|1661.27
#2024-01-01|1661.27
#2024-01-02|1657.87
#2024-01-03|1634.28
#2024-01-04|1643.80
#2024-01-05|1647.00
#2024-01-08|1644.58
#2024-01-09|1615.59
#2024-01-10|1590.77
#2024-01-11|1592.37
#2024-01-12|1601.21
#2024-01-15|1603.61
#2024-01-16|1563.68
#2024-01-17|1521.80
#2024-01-18|1527.87
#2024-01-19|1545.15
#2024-01-22|1557.82
#2024-01-23|1569.91
#2024-01-24|1568.61
#2024-01-25|1555.42
#2024-01-26|1560.58
#2024-01-29|1582.11
#2024-01-30|1570.20
#2024-01-31|1555.51
#2024-02-01|1584.78
#2024-02-02|1583.08
#2024-02-05|1574.00
#2024-02-06|1576.06
#2024-02-07|1575.00
#2024-02-08|1575.00
#2024-02-09|1575.00
#2024-02-12|1575.00
#2024-02-13|1575.00
#2024-02-14|1575.00
#2024-02-15|1570.82
#2024-02-16|1592.23
#2024-02-19|1604.24
#2024-02-20|1607.99
#2024-02-21|1611.83
#2024-02-22|1627.09
#2024-02-23|1620.55
#2024-02-26|1627.41
#2024-02-27|1613.32
#2024-02-28|1613.32
#2024-02-29|1649.49
#2024-03-01|1647.28
#2024-03-04|1656.61
#2024-03-05|1653.80
#2024-03-06|1661.06
#2024-03-07|1667.98
#2024-03-08|1669.70
#2024-03-11|1678.47
#2024-03-12|1695.46
#2024-03-13|1692.37
#2024-03-14|1684.20
#2024-03-15|1650.71
#2024-03-18|1661.95
#2024-03-19|1677.50
#2024-03-20|1661.74
#2024-03-21|1709.11
#2024-03-22|1714.72
#2024-03-25|1734.53
#2024-03-26|1726.76
#2024-03-27|1722.05
#2024-03-28|1722.04
#2024-03-29|1724.07
#2024-04-01|1726.41
#2024-04-02|1722.79
#2024-04-03|1709.17
#2024-04-04|1709.17
#2024-04-05|1709.17
#2024-04-08|1723.31
#2024-04-09|1746.32
#2024-04-10|1745.95
#2024-04-11|1727.76
#2024-04-12|1745.60
#2024-04-15|1722.01
#2024-04-16|1660.70
#2024-04-17|1703.62
#2024-04-18|1723.43
#2024-04-19|1689.60
#2024-04-22|1680.85
#2024-04-23|1683.39
#2024-04-24|1716.56
#2024-04-25|1705.66
#2024-04-26|1728.88
#2024-04-29|1753.27
#2024-04-30|1741.76
#2024-05-01|1741.76
#2024-05-02|1724.67
#2024-05-03|1737.48
#2024-05-06|1739.01
#2024-05-07|1742.92
#2024-05-08|1737.82
#2024-05-09|1737.94
#2024-05-10|1770.57
#2024-05-13|1779.04
#2024-05-14|1784.66
#2024-05-15|1785.09
#2024-05-16|1817.34
#2024-05-17|1806.73
#2024-05-20|1807.65
#2024-05-21|1783.66
#2024-05-22|1800.05
#2024-05-23|1789.76
#2024-05-24|1801.41
#2024-05-27|1846.28
#2024-05-28|1851.95
#2024-05-29|1820.50
#2024-05-30|1794.72
#2024-05-31|1779.02
#2024-06-03|1805.12
#2024-06-04|1789.19
#2024-06-05|1810.00
#2024-06-06|1828.84
#2024-06-07|1847.54
#2024-06-10|1847.54
#2024-06-11|1791.42
#2024-06-12|1777.17
#2024-06-13|1803.15
#2024-06-14|1836.17
#2024-06-17|1826.83
#2024-06-18|1824.03
#2024-06-19|1843.83
#2024-06-20|1864.30
#2024-06-21|1872.78
#2024-06-24|1848.47
#2024-06-25|1865.56
#2024-06-26|1847.67
#2024-06-27|1840.06
#2024-06-28|1848.33
#2024-07-01|1839.64
#2024-07-02|1821.37
#2024-07-03|1827.64
#2024-07-04|1854.24
#2024-07-05|1849.24
#2024-07-08|1839.84
#2024-07-09|1836.36
#2024-07-10|1845.91
#2024-07-11|1869.22
#2024-07-12|1846.58
#2024-07-15|1843.97
#2024-07-16|1831.85
#2024-07-17|1831.77
#2024-07-18|1812.46
#2024-07-19|1783.91
#2024-07-22|1727.44
#2024-07-23|1772.74
#2024-07-24|1772.74
#2024-07-25|1772.74
#2024-07-26|1748.69
#2024-07-29|1732.31
#2024-07-30|1749.15
#2024-07-31|1761.60
#2024-08-01|1798.69
#2024-08-02|1729.02
#2024-08-05|1608.94
#2024-08-06|1641.76
#2024-08-07|1701.01
#2024-08-08|1674.12
#2024-08-09|1714.83
#2024-08-12|1745.92
#2024-08-13|1742.68
#2024-08-14|1769.27
#2024-08-15|1764.60
#2024-08-16|1778.63
#2024-08-19|1787.40
#2024-08-20|1798.69
#2024-08-21|1797.45
#2024-08-22|1797.49
#2024-08-23|1798.18
#2024-08-26|1803.96
#2024-08-27|1800.46
#2024-08-28|1791.93
#2024-08-29|1791.50
#2024-08-30|1807.27
#2024-09-02|1785.27
#2024-09-03|1766.76
#2024-09-04|1695.09
#2024-09-05|1700.40
#2024-09-06|1717.16
#2024-09-09|1688.49
#2024-09-10|1677.44
#2024-09-11|1684.59
#2024-09-12|1730.40
#2024-09-13|1749.31
#2024-09-16|1759.41
#2024-09-17|1759.41
#2024-09-18|1750.46
#2024-09-19|1778.36
#2024-09-20|1769.17
#2024-09-23|1779.30
#2024-09-24|1814.04
#2024-09-25|1851.35
#2024-09-26|1839.89
#2024-09-27|1887.18
#2024-09-30|1843.78
#2024-10-01|1844.48
#2024-10-02|1844.48
#2024-10-03|1844.48
#2024-10-04|1782.18
#2024-10-07|1788.76
#2024-10-08|1776.98
#2024-10-09|1758.33
#2024-10-10|1758.33
#2024-10-11|1751.57
#2024-10-14|1771.12
#2024-10-15|1777.86
#2024-10-16|1770.47
#2024-10-17|1791.37
#2024-10-18|1797.97
#2024-10-21|1817.90
#2024-10-22|1810.97
#2024-10-23|1803.31
#2024-10-24|1787.67
#2024-10-25|1802.21
#2024-10-28|1806.02
#2024-10-29|1789.27
#2024-10-30|1787.39
#2024-10-31|1787.39
#2024-11-01|1804.60
#2024-11-04|1803.64
#2024-11-05|1824.07
#2024-11-06|1816.55
#2024-11-07|1816.47
#2024-11-08|1817.06
#2024-11-11|1807.68
#2024-11-12|1772.80
#2024-11-13|1765.09
#2024-11-14|1741.20
#2024-11-15|1765.12
#2024-11-18|1757.00
#2024-11-19|1792.53
#2024-11-20|1784.64
#2024-11-21|1780.70
#2024-11-22|1793.70
#2024-11-25|1799.19
#2024-11-26|1774.13
#2024-11-27|1735.46
#2024-11-28|1726.78
#2024-11-29|1728.44
#2024-12-02|1738.22
#2024-12-03|1757.34
#2024-12-04|1777.92
#2024-12-05|1761.29
#2024-12-06|1771.80
#2024-12-09|1783.84
#2024-12-10|1777.40
#2024-12-11|1777.67
#2024-12-12|1766.39
#2024-12-13|1763.28
#2024-12-16|1746.17
#2024-12-17|1751.12
#2024-12-18|1771.28
#2024-12-19|1741.84
#2024-12-20|1727.34
#2024-12-23|1743.20
#2024-12-24|1754.97
#2024-12-25|1757.73
#2024-12-26|1758.13
#2024-12-27|1752.81
#2024-12-30|1748.46
#2024-12-31|1747.06
#2025-01-01|1747.06
#2025-01-02|1724.62
#2025-01-03|1714.50
#2025-01-06|1731.45
#2025-01-07|1749.10
#2025-01-08|1733.37
#2025-01-09|1676.59
#2025-01-10|1678.01
#2025-01-13|1628.06
#2025-01-14|1658.47
#2025-01-15|1640.63
#2025-01-16|1674.80
#2025-01-17|1685.97
#2025-01-20|1698.69
#2025-01-21|1696.93
#2025-01-22|1723.34
#2025-01-23|1723.05
#2025-01-24|1725.08
#2025-01-27|1725.08
#2025-01-28|1725.08
#2025-01-29|1725.08
#2025-01-30|1725.08
#2025-01-31|1725.08
#2025-02-03|1643.25
#2025-02-04|1617.59
#2025-02-05|1661.60
#2025-02-06|1686.13
#2025-02-07|1690.33
#2025-02-10|1675.01
#2025-02-11|1683.93
#2025-02-12|1686.49
#2025-02-13|1718.67
#2025-02-14|1720.68
#2025-02-17|1753.42
#2025-02-18|1735.93
#2025-02-19|1736.58
#2025-02-20|1742.03
#2025-02-21|1757.65
#2025-02-24|1768.93
#2025-02-25|1755.84
#2025-02-26|1760.57
#2025-02-27|1743.80
#2025-02-28|1743.80
#2025-03-03|1722.50
#2025-03-04|1711.59
#2025-03-05|1735.14
#2025-03-06|1729.64
#2025-03-07|1721.88
#2025-03-10|1719.30
#2025-03-11|1700.14
#2025-03-12|1708.53
#2025-03-13|1696.86
#2025-03-14|1698.13
#2025-03-17|1721.87
#2025-03-18|1740.43
#2025-03-19|1716.66
#2025-03-20|1733.26
#2025-03-21|1721.47
#2025-03-24|1704.11
#2025-03-25|1703.10
#2025-03-26|1719.33
#2025-03-27|1702.72
#2025-03-28|1658.41
#2025-03-31|1590.19
#2025-04-01|1625.28
#2025-04-02|1636.96
#2025-04-03|1636.96
#2025-04-04|1636.96
#2025-04-07|1482.85
#2025-04-08|1403.91
#2025-04-09|1297.06
#2025-04-10|1422.98
#2025-04-11|1490.93
#2025-04-14|1521.45
#2025-04-15|1550.94
#2025-04-16|1516.97
#2025-04-17|1502.25
#2025-04-18|1506.53
#2025-04-21|1476.07
#2025-04-22|1463.99
#2025-04-23|1514.51
#2025-04-24|1504.64
#2025-04-25|1517.84
#2025-04-28|1535.48
#2025-04-29|1566.35
#2025-04-30|1570.44
#2025-05-01|1570.44
#2025-05-02|1670.14
#2025-05-05|1734.48
#2025-05-06|1734.36
#2025-05-07|1729.45
#2025-05-08|1735.36
#2025-05-09|1749.58
#2025-05-12|1771.06
#2025-05-13|1781.13
#2025-05-14|1816.26
#2025-05-15|1828.59
#2025-05-16|1867.67
#2025-05-19|1839.20
#2025-05-20|1842.50
#2025-05-21|1864.33
#2025-05-22|1875.48
#2025-05-23|1864.50
#2025-05-26|1859.52
#2025-05-27|1841.20
#2025-05-28|1836.06
#2025-05-29|1826.77
#2025-05-30|1826.77
#2025-06-02|1800.80
#2025-06-03|1823.88
#2025-06-04|1841.22
#2025-06-05|1830.56
#2025-06-06|1833.04
#2025-06-09|1825.33
#2025-06-10|1840.70
#2025-06-11|1859.77
#2025-06-12|1869.68
#2025-06-13|1857.65
#2025-06-16|1873.92
#2025-06-17|1875.29
#2025-06-18|1884.88
#2025-06-19|1830.56
#2025-06-20|1817.78
#2025-06-23|1799.50
#2025-06-24|1852.57
#2025-06-25|1863.50
#2025-06-26|1886.31
#2025-06-27|1901.72
#2025-06-30|1851.39
#2025-07-01|1884.01
#2025-07-02|1902.30
#2025-07-03|1954.32
#2025-07-04|1922.73
#2025-07-07|1887.26
#2025-07-08|1875.68
#2025-07-09|1875.28
#2025-07-10|1890.55
#2025-07-11|1899.21
#2025-07-14|1894.21
#2025-07-15|1911.07
#2025-07-16|1907.04
#2025-07-17|1921.76
#2025-07-18|1940.34
#2025-07-21|1938.63
#2025-07-22|1906.05
#2025-07-23|1950.09
#2025-07-24|1953.60
#2025-07-25|1950.54
#2025-07-28|1953.94
#2025-07-29|1934.60
#2025-07-30|1957.70
#2025-07-31|1976.18
#2025-08-01|1991.02
#2025-08-04|1996.94
#2025-08-05|2033.24
#2025-08-06|2027.27
#2025-08-07|2058.75
#2025-08-08|2072.04
#2025-08-11|2064.83
#2025-08-12|2065.99
#2025-08-13|2099.98
#2025-08-14|2100.80
#2025-08-15|2116.42
#2025-08-18|2128.36
#2025-08-19|2076.86
#2025-08-20|2007.39
#2025-08-21|2034.36
#2025-08-22|2037.90
#2025-08-25|2080.11
#2025-08-26|2081.85
#2025-08-27|2118.36
#2025-08-28|2106.32
#2025-08-29|2115.59
#2025-09-01|2063.02
#2025-09-02|2035.49
#2025-09-03|2029.76
#2025-09-04|2054.61
#2025-09-05|2097.21
#2025-09-08|2105.21
#2025-09-09|2171.10
#2025-09-10|2232.82
#2025-09-11|2208.28
#2025-09-12|2223.37
#2025-09-15|2205.83
#2025-09-16|2218.60
#2025-09-17|2206.78
#2025-09-18|2267.60
#2025-09-19|2261.98
#2025-09-22|2276.19
#2025-09-23|2260.43
#2025-09-24|2251.07
#2025-09-25|2240.53
#2025-09-26|2166.95
#2025-09-29|2166.95
#2025-09-30|2193.46
#2025-10-01|2214.26
#2025-10-02|2240.89
#2025-10-03|2291.29
#2025-10-06|2291.29
#2025-10-07|2333.17
#2025-10-08|2328.91
#2025-10-09|2345.66
#2025-10-10|2345.66
#2025-10-13|2351.50
#2025-10-14|2319.94
#2025-10-15|2366.15
#2025-10-16|2388.96
#2025-10-17|2351.08
#2025-10-20|2373.53
#2025-10-21|2375.08
#2025-10-22|2380.20
#2025-10-23|2360.56
#2025-10-24|2360.56
#2025-10-27|2434.32
#2025-10-28|2450.48
#2025-10-29|2453.19
#2025-10-30|2429.45
#2025-10-31|2412.69
#2025-11-03|2399.58
#2025-11-04|2362.09
#2025-11-05|2348.10
#2025-11-06|2374.84
#2025-11-07|2337.82
#2025-11-10|2346.33
#2025-11-11|2322.42
#2025-11-12|2342.92
#2025-11-13|2352.75
#2025-11-14|2283.27
#2025-11-17|2268.37
#2025-11-18|2215.57
#2025-11-19|2209.62
#2025-11-20|2286.97
#2025-11-21|2182.69
#2025-11-24|2200.80
#2025-11-25|2216.02
#2025-11-26|2270.32
#2025-11-27|2276.97
#2025-11-28|2272.02
#2025-12-01|2288.49
#2025-12-02|2308.27
#2025-12-03|2337.38
#2025-12-04|2338.66
#2025-12-05|2322.16
#2025-12-08|2330.52
#2025-12-09|2320.18
#2025-12-10|2322.12
#2025-12-11|2298.20
#2025-12-12|2324.15
#2025-12-15|2290.43
#2025-12-16|2240.52
#2025-12-17|2225.35
#2025-12-18|2212.13
#2025-12-19|2254.90
#2025-12-22|2298.54
#2025-12-23|2291.87
#2025-12-24|2307.54
#2025-12-25|2307.54
#2025-12-26|2325.57
#2025-12-29|2325.88
#2025-12-30|2326.41
#2025-12-31|2317.88
#2026-01-01|2317.88
#2026-01-02|2356.74
#2026-01-05|2360.16
#2026-01-06|2409.47
#2026-01-07|2427.89
#2026-01-08|2399.05
#2026-01-09|2409.58
#2026-01-12|2463.53
#2026-01-13|2458.94
#2026-01-14|2517.26
#2026-01-15|2509.91
#2026-01-16|2574.50
#2026-01-19|2572.94
#2026-01-20|2608.41
#2026-01-21|2584.34
#2026-01-22|2698.42
#2026-01-23|2701.99
#2026-01-26|2697.14
#2026-01-27|2717.58
#2026-01-28|2779.41
#2026-01-29|2744.28
#2026-01-30|2656.83
#2026-02-02|2571.66
#2026-02-03|2632.55
#2026-02-04|2655.46
#2026-02-05|2569.92
#2026-02-06|2545.38
#2026-02-09|2601.08
#2026-02-10|2606.57
#2026-02-11|2689.36
#2026-02-12|2687.99
#2026-02-13|2681.29
#2026-02-16|2681.29
#2026-02-17|2681.29
#2026-02-18|2681.29
#2026-02-19|2681.29
#2026-02-20|2681.29