Table Data - Nasdaq Taiwan Industrials Net Total Return Index
| Title | Nasdaq Taiwan Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQTW50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQTW50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 587.40 |
| 2001-04-02 | 561.29 |
| 2001-04-03 | 551.23 |
| 2001-04-04 | 546.56 |
| 2001-04-05 | 548.29 |
| 2001-04-06 | 559.71 |
| 2001-04-09 | 550.20 |
| 2001-04-10 | 538.27 |
| 2001-04-11 | 541.73 |
| 2001-04-12 | 553.81 |
| 2001-04-13 | . |
| 2001-04-16 | 541.94 |
| 2001-04-17 | 541.90 |
| 2001-04-18 | 542.45 |
| 2001-04-19 | 551.09 |
| 2001-04-20 | 554.89 |
| 2001-04-23 | 558.10 |
| 2001-04-24 | 559.47 |
| 2001-04-25 | 548.26 |
| 2001-04-26 | 541.18 |
| 2001-04-27 | 528.37 |
| 2001-04-30 | 513.39 |
| 2001-05-01 | 513.76 |
| 2001-05-02 | 496.11 |
| 2001-05-03 | 505.51 |
| 2001-05-04 | 483.86 |
| 2001-05-07 | 470.01 |
| 2001-05-08 | 460.99 |
| 2001-05-09 | 464.84 |
| 2001-05-10 | 452.35 |
| 2001-05-11 | 460.36 |
| 2001-05-14 | 455.24 |
| 2001-05-15 | 459.27 |
| 2001-05-16 | 453.58 |
| 2001-05-17 | 463.17 |
| 2001-05-18 | 459.28 |
| 2001-05-21 | 431.72 |
| 2001-05-22 | 432.65 |
| 2001-05-23 | 456.34 |
| 2001-05-24 | 461.45 |
| 2001-05-25 | 454.70 |
| 2001-05-28 | . |
| 2001-05-29 | 437.17 |
| 2001-05-30 | 436.14 |
| 2001-05-31 | 437.97 |
| 2001-06-01 | 435.06 |
| 2001-06-04 | 429.27 |
| 2001-06-05 | 434.26 |
| 2001-06-06 | 448.90 |
| 2001-06-07 | 448.68 |
| 2001-06-08 | 452.99 |
| 2001-06-11 | 454.85 |
| 2001-06-12 | 455.86 |
| 2001-06-13 | 448.26 |
| 2001-06-14 | 437.41 |
| 2001-06-15 | 442.93 |
| 2001-06-18 | 436.35 |
| 2001-06-19 | 431.42 |
| 2001-06-20 | 429.14 |
| 2001-06-21 | 427.97 |
| 2001-06-22 | 424.67 |
| 2001-06-25 | 424.91 |
| 2001-06-26 | 407.93 |
| 2001-06-27 | 407.38 |
| 2001-06-28 | 403.93 |
| 2001-06-29 | 414.76 |
| 2001-07-02 | 409.89 |
| 2001-07-03 | 405.42 |
| 2001-07-04 | . |
| 2001-07-05 | 384.10 |
| 2001-07-06 | 390.17 |
| 2001-07-09 | 385.82 |
| 2001-07-10 | 376.10 |
| 2001-07-11 | 363.34 |
| 2001-07-12 | 371.48 |
| 2001-07-13 | 356.31 |
| 2001-07-16 | 347.91 |
| 2001-07-17 | 352.04 |
| 2001-07-18 | 341.42 |
| 2001-07-19 | 340.38 |
| 2001-07-20 | 345.85 |
| 2001-07-23 | 342.82 |
| 2001-07-24 | 332.86 |
| 2001-07-25 | 343.52 |
| 2001-07-26 | 362.06 |
| 2001-07-27 | 364.96 |
| 2001-07-30 | 364.96 |
| 2001-07-31 | 367.80 |
| 2001-08-01 | 363.85 |
| 2001-08-02 | 377.76 |
| 2001-08-03 | 385.80 |
| 2001-08-06 | 380.39 |
| 2001-08-07 | 377.27 |
| 2001-08-08 | 384.72 |
| 2001-08-09 | 375.63 |
| 2001-08-10 | 371.49 |
| 2001-08-13 | 374.29 |
| 2001-08-14 | 379.88 |
| 2001-08-15 | 387.64 |
| 2001-08-16 | 395.55 |
| 2001-08-17 | 392.44 |
| 2001-08-20 | 383.17 |
| 2001-08-21 | 385.40 |
| 2001-08-22 | 376.28 |
| 2001-08-23 | 370.26 |
| 2001-08-24 | 358.19 |
| 2001-08-27 | 361.87 |
| 2001-08-28 | 360.32 |
| 2001-08-29 | 367.55 |
| 2001-08-30 | 366.91 |
| 2001-08-31 | 361.60 |
| 2001-09-03 | . |
| 2001-09-04 | 361.97 |
| 2001-09-05 | 352.65 |
| 2001-09-06 | 345.03 |
| 2001-09-07 | 338.39 |
| 2001-09-10 | 334.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 287.78 |
| 2001-09-18 | 287.78 |
| 2001-09-19 | 288.21 |
| 2001-09-20 | 284.34 |
| 2001-09-21 | 276.58 |
| 2001-09-24 | 275.60 |
| 2001-09-25 | 271.64 |
| 2001-09-26 | 282.38 |
| 2001-09-27 | 282.43 |
| 2001-09-28 | 287.98 |
| 2001-10-01 | 287.64 |
| 2001-10-02 | 272.05 |
| 2001-10-03 | 268.50 |
| 2001-10-04 | 272.47 |
| 2001-10-05 | 276.08 |
| 2001-10-08 | 265.99 |
| 2001-10-09 | 270.95 |
| 2001-10-10 | 270.95 |
| 2001-10-11 | 284.65 |
| 2001-10-12 | 290.93 |
| 2001-10-15 | 283.11 |
| 2001-10-16 | 292.23 |
| 2001-10-17 | 291.77 |
| 2001-10-18 | 287.36 |
| 2001-10-19 | 289.03 |
| 2001-10-22 | 294.02 |
| 2001-10-23 | 289.98 |
| 2001-10-24 | 297.00 |
| 2001-10-25 | 297.53 |
| 2001-10-26 | 300.16 |
| 2001-10-29 | 301.88 |
| 2001-10-30 | 293.67 |
| 2001-10-31 | 290.15 |
| 2001-11-01 | 294.59 |
| 2001-11-02 | 298.13 |
| 2001-11-05 | 305.59 |
| 2001-11-06 | 308.34 |
| 2001-11-07 | 317.08 |
| 2001-11-08 | 313.72 |
| 2001-11-09 | 312.10 |
| 2001-11-12 | 321.54 |
| 2001-11-13 | 313.22 |
| 2001-11-14 | 321.25 |
| 2001-11-15 | 329.13 |
| 2001-11-16 | 333.51 |
| 2001-11-19 | 344.07 |
| 2001-11-20 | 333.11 |
| 2001-11-21 | 342.15 |
| 2001-11-22 | . |
| 2001-11-23 | 339.05 |
| 2001-11-26 | 351.46 |
| 2001-11-27 | 348.32 |
| 2001-11-28 | 339.49 |
| 2001-11-29 | 337.06 |
| 2001-11-30 | 337.49 |
| 2001-12-03 | 353.05 |
| 2001-12-04 | 362.12 |
| 2001-12-05 | 367.94 |
| 2001-12-06 | 388.07 |
| 2001-12-07 | 402.38 |
| 2001-12-10 | 404.56 |
| 2001-12-11 | 395.47 |
| 2001-12-12 | 415.97 |
| 2001-12-13 | 409.33 |
| 2001-12-14 | 414.59 |
| 2001-12-17 | 411.71 |
| 2001-12-18 | 388.46 |
| 2001-12-19 | 377.05 |
| 2001-12-20 | 387.37 |
| 2001-12-21 | 373.88 |
| 2001-12-24 | 375.10 |
| 2001-12-25 | . |
| 2001-12-26 | 400.21 |
| 2001-12-27 | 387.42 |
| 2001-12-28 | 386.57 |
| 2001-12-31 | 402.42 |
| 2002-01-01 | . |
| 2002-01-02 | 405.02 |
| 2002-01-03 | 394.59 |
| 2002-01-04 | 405.33 |
| 2002-01-07 | 422.96 |
| 2002-01-08 | 425.52 |
| 2002-01-09 | 430.08 |
| 2002-01-10 | 429.23 |
| 2002-01-11 | 409.52 |
| 2002-01-14 | 397.85 |
| 2002-01-15 | 397.90 |
| 2002-01-16 | 389.21 |
| 2002-01-17 | 392.89 |
| 2002-01-18 | 393.57 |
| 2002-01-21 | . |
| 2002-01-22 | 411.12 |
| 2002-01-23 | 412.64 |
| 2002-01-24 | 410.42 |
| 2002-01-25 | 418.62 |
| 2002-01-28 | 429.20 |
| 2002-01-29 | 416.43 |
| 2002-01-30 | 415.30 |
| 2002-01-31 | 419.05 |
| 2002-02-01 | 420.16 |
| 2002-02-04 | 413.10 |
| 2002-02-05 | 411.21 |
| 2002-02-06 | 417.30 |
| 2002-02-07 | 416.64 |
| 2002-02-08 | 416.11 |
| 2002-02-11 | 415.87 |
| 2002-02-12 | 416.58 |
| 2002-02-13 | 416.58 |
| 2002-02-14 | 416.58 |
| 2002-02-15 | 415.45 |
| 2002-02-18 | . |
| 2002-02-19 | 424.73 |
| 2002-02-20 | 413.85 |
| 2002-02-21 | 409.33 |
| 2002-02-22 | 406.62 |
| 2002-02-25 | 393.99 |
| 2002-02-26 | 391.18 |
| 2002-02-27 | 407.10 |
| 2002-02-28 | 407.10 |
| 2002-03-01 | 408.30 |
| 2002-03-04 | 422.27 |
| 2002-03-05 | 432.25 |
| 2002-03-06 | 441.66 |
| 2002-03-07 | 442.65 |
| 2002-03-08 | 447.13 |
| 2002-03-11 | 455.29 |
| 2002-03-12 | 448.66 |
| 2002-03-13 | 444.40 |
| 2002-03-14 | 443.83 |
| 2002-03-15 | 433.02 |
| 2002-03-18 | 437.87 |
| 2002-03-19 | 430.62 |
| 2002-03-20 | 442.21 |
| 2002-03-21 | 451.25 |
| 2002-03-22 | 460.07 |
| 2002-03-25 | 465.01 |
| 2002-03-26 | 468.01 |
| 2002-03-27 | 452.59 |
| 2002-03-28 | 454.52 |
| 2002-03-29 | . |
| 2002-04-01 | 460.99 |
| 2002-04-02 | 461.12 |
| 2002-04-03 | 468.01 |
| 2002-04-04 | 462.37 |
| 2002-04-05 | 462.44 |
| 2002-04-08 | 461.09 |
| 2002-04-09 | 447.44 |
| 2002-04-10 | 450.42 |
| 2002-04-11 | 454.41 |
| 2002-04-12 | 464.99 |
| 2002-04-15 | 469.54 |
| 2002-04-16 | 475.03 |
| 2002-04-17 | 481.60 |
| 2002-04-18 | 480.49 |
| 2002-04-19 | 483.52 |
| 2002-04-22 | 486.99 |
| 2002-04-23 | 479.68 |
| 2002-04-24 | 484.21 |
| 2002-04-25 | 483.07 |
| 2002-04-26 | 478.27 |
| 2002-04-29 | 470.58 |
| 2002-04-30 | 457.43 |
| 2002-05-01 | 457.43 |
| 2002-05-02 | 439.07 |
| 2002-05-03 | 442.33 |
| 2002-05-06 | 424.66 |
| 2002-05-07 | 424.56 |
| 2002-05-08 | 428.43 |
| 2002-05-09 | 428.80 |
| 2002-05-10 | 434.93 |
| 2002-05-13 | 426.83 |
| 2002-05-14 | 425.32 |
| 2002-05-15 | 441.70 |
| 2002-05-16 | 434.48 |
| 2002-05-17 | 433.40 |
| 2002-05-20 | 414.49 |
| 2002-05-21 | 401.83 |
| 2002-05-22 | 410.81 |
| 2002-05-23 | 414.52 |
| 2002-05-24 | 425.73 |
| 2002-05-27 | . |
| 2002-05-28 | 426.40 |
| 2002-05-29 | 423.38 |
| 2002-05-30 | 430.33 |
| 2002-05-31 | 422.20 |
| 2002-06-03 | 413.61 |
| 2002-06-04 | 413.29 |
| 2002-06-05 | 420.25 |
| 2002-06-06 | 421.93 |
| 2002-06-07 | 408.76 |
| 2002-06-10 | 413.75 |
| 2002-06-11 | 404.19 |
| 2002-06-12 | 405.69 |
| 2002-06-13 | 415.77 |
| 2002-06-14 | 414.28 |
| 2002-06-17 | 413.35 |
| 2002-06-18 | 411.14 |
| 2002-06-19 | 394.42 |
| 2002-06-20 | 400.55 |
| 2002-06-21 | 402.51 |
| 2002-06-24 | 392.05 |
| 2002-06-25 | 377.58 |
| 2002-06-26 | 363.88 |
| 2002-06-27 | 358.49 |
| 2002-06-28 | 369.26 |
| 2002-07-01 | 351.52 |
| 2002-07-02 | 351.26 |
| 2002-07-03 | 362.92 |
| 2002-07-04 | . |
| 2002-07-05 | 383.27 |
| 2002-07-08 | 389.48 |
| 2002-07-09 | 387.30 |
| 2002-07-10 | 379.37 |
| 2002-07-11 | 376.77 |
| 2002-07-12 | 392.55 |
| 2002-07-15 | 398.65 |
| 2002-07-16 | 391.87 |
| 2002-07-17 | 387.74 |
| 2002-07-18 | 389.36 |
| 2002-07-19 | 388.41 |
| 2002-07-22 | 380.74 |
| 2002-07-23 | 387.54 |
| 2002-07-24 | 381.56 |
| 2002-07-25 | 383.08 |
| 2002-07-26 | 364.70 |
| 2002-07-29 | 367.68 |
| 2002-07-30 | 383.86 |
| 2002-07-31 | 382.30 |
| 2002-08-01 | 376.63 |
| 2002-08-02 | 376.42 |
| 2002-08-05 | 350.63 |
| 2002-08-06 | 342.01 |
| 2002-08-07 | 352.39 |
| 2002-08-08 | 351.34 |
| 2002-08-09 | 362.51 |
| 2002-08-12 | 359.09 |
| 2002-08-13 | 359.72 |
| 2002-08-14 | 370.50 |
| 2002-08-15 | 369.87 |
| 2002-08-16 | 373.69 |
| 2002-08-19 | 371.80 |
| 2002-08-20 | 369.85 |
| 2002-08-21 | 370.74 |
| 2002-08-22 | 376.66 |
| 2002-08-23 | 374.20 |
| 2002-08-26 | 373.78 |
| 2002-08-27 | 371.07 |
| 2002-08-28 | 363.34 |
| 2002-08-29 | 363.62 |
| 2002-08-30 | 358.36 |
| 2002-09-02 | . |
| 2002-09-03 | 340.11 |
| 2002-09-04 | 338.62 |
| 2002-09-05 | 335.92 |
| 2002-09-06 | 335.92 |
| 2002-09-09 | 344.17 |
| 2002-09-10 | 353.44 |
| 2002-09-11 | 351.69 |
| 2002-09-12 | 351.61 |
| 2002-09-13 | 346.19 |
| 2002-09-16 | 333.61 |
| 2002-09-17 | 345.54 |
| 2002-09-18 | 334.40 |
| 2002-09-19 | 336.40 |
| 2002-09-20 | 332.54 |
| 2002-09-23 | 323.66 |
| 2002-09-24 | 319.24 |
| 2002-09-25 | 307.45 |
| 2002-09-26 | 309.56 |
| 2002-09-27 | 308.87 |
| 2002-09-30 | 308.71 |
| 2002-10-01 | 307.21 |
| 2002-10-02 | 306.88 |
| 2002-10-03 | 300.66 |
| 2002-10-04 | 300.49 |
| 2002-10-07 | 287.69 |
| 2002-10-08 | 292.51 |
| 2002-10-09 | 291.55 |
| 2002-10-10 | 291.55 |
| 2002-10-11 | 283.02 |
| 2002-10-14 | 284.40 |
| 2002-10-15 | 301.57 |
| 2002-10-16 | 310.47 |
| 2002-10-17 | 320.09 |
| 2002-10-18 | 333.41 |
| 2002-10-21 | 338.34 |
| 2002-10-22 | 330.39 |
| 2002-10-23 | 349.51 |
| 2002-10-24 | 345.35 |
| 2002-10-25 | 342.27 |
| 2002-10-28 | 341.26 |
| 2002-10-29 | 338.70 |
| 2002-10-30 | 337.11 |
| 2002-10-31 | 344.21 |
| 2002-11-01 | 337.44 |
| 2002-11-04 | 340.38 |
| 2002-11-05 | 341.26 |
| 2002-11-06 | 353.32 |
| 2002-11-07 | 355.13 |
| 2002-11-08 | 359.72 |
| 2002-11-11 | 353.00 |
| 2002-11-12 | 356.06 |
| 2002-11-13 | 352.06 |
| 2002-11-14 | 348.66 |
| 2002-11-15 | 358.39 |
| 2002-11-18 | 356.12 |
| 2002-11-19 | 352.32 |
| 2002-11-20 | 346.20 |
| 2002-11-21 | 339.10 |
| 2002-11-22 | 347.69 |
| 2002-11-25 | 349.66 |
| 2002-11-26 | 349.50 |
| 2002-11-27 | 348.50 |
| 2002-11-28 | . |
| 2002-11-29 | 351.02 |
| 2002-12-02 | 353.85 |
| 2002-12-03 | 365.07 |
| 2002-12-04 | 361.91 |
| 2002-12-05 | 365.43 |
| 2002-12-06 | 364.20 |
| 2002-12-09 | 374.87 |
| 2002-12-10 | 372.70 |
| 2002-12-11 | 362.90 |
| 2002-12-12 | 365.09 |
| 2002-12-13 | 356.92 |
| 2002-12-16 | 355.17 |
| 2002-12-17 | 352.75 |
| 2002-12-18 | 351.28 |
| 2002-12-19 | 350.83 |
| 2002-12-20 | 355.41 |
| 2002-12-23 | 355.56 |
| 2002-12-24 | 352.65 |
| 2002-12-25 | . |
| 2002-12-26 | 350.35 |
| 2002-12-27 | 349.95 |
| 2002-12-30 | 341.49 |
| 2002-12-31 | 344.76 |
| 2003-01-01 | . |
| 2003-01-02 | 353.07 |
| 2003-01-03 | 363.42 |
| 2003-01-06 | 373.99 |
| 2003-01-07 | 379.83 |
| 2003-01-08 | 388.68 |
| 2003-01-09 | 386.20 |
| 2003-01-10 | 385.44 |
| 2003-01-13 | 398.25 |
| 2003-01-14 | 400.38 |
| 2003-01-15 | 407.39 |
| 2003-01-16 | 395.98 |
| 2003-01-17 | 390.92 |
| 2003-01-20 | . |
| 2003-01-21 | 391.30 |
| 2003-01-22 | 399.59 |
| 2003-01-23 | 398.92 |
| 2003-01-24 | 400.68 |
| 2003-01-27 | 388.25 |
| 2003-01-28 | 391.78 |
| 2003-01-29 | 391.88 |
| 2003-01-30 | 391.28 |
| 2003-01-31 | 391.28 |
| 2003-02-03 | 391.30 |
| 2003-02-04 | 391.25 |
| 2003-02-05 | 391.25 |
| 2003-02-06 | 379.42 |
| 2003-02-07 | 375.66 |
| 2003-02-10 | 368.40 |
| 2003-02-11 | 363.11 |
| 2003-02-12 | 363.70 |
| 2003-02-13 | 353.71 |
| 2003-02-14 | 351.59 |
| 2003-02-17 | . |
| 2003-02-18 | 364.60 |
| 2003-02-19 | 358.33 |
| 2003-02-20 | 353.03 |
| 2003-02-21 | 352.12 |
| 2003-02-24 | 357.88 |
| 2003-02-25 | 347.37 |
| 2003-02-26 | 352.88 |
| 2003-02-27 | 348.10 |
| 2003-02-28 | 348.07 |
| 2003-03-03 | 354.75 |
| 2003-03-04 | 356.46 |
| 2003-03-05 | 348.57 |
| 2003-03-06 | 342.70 |
| 2003-03-07 | 335.19 |
| 2003-03-10 | 328.58 |
| 2003-03-11 | 323.50 |
| 2003-03-12 | 332.04 |
| 2003-03-13 | 339.76 |
| 2003-03-14 | 349.78 |
| 2003-03-17 | 339.75 |
| 2003-03-18 | 355.57 |
| 2003-03-19 | 355.70 |
| 2003-03-20 | 364.59 |
| 2003-03-21 | 359.39 |
| 2003-03-24 | 358.33 |
| 2003-03-25 | 356.84 |
| 2003-03-26 | 353.82 |
| 2003-03-27 | 358.00 |
| 2003-03-28 | 353.48 |
| 2003-03-31 | 338.24 |
| 2003-04-01 | 339.04 |
| 2003-04-02 | 335.80 |
| 2003-04-03 | 340.53 |
| 2003-04-04 | 353.43 |
| 2003-04-07 | 361.03 |
| 2003-04-08 | 358.63 |
| 2003-04-09 | 358.71 |
| 2003-04-10 | 357.95 |
| 2003-04-11 | 358.17 |
| 2003-04-14 | 351.10 |
| 2003-04-15 | 353.22 |
| 2003-04-16 | 361.53 |
| 2003-04-17 | 361.10 |
| 2003-04-18 | . |
| 2003-04-21 | 363.95 |
| 2003-04-22 | 356.27 |
| 2003-04-23 | 354.74 |
| 2003-04-24 | 335.42 |
| 2003-04-25 | 317.15 |
| 2003-04-28 | 308.87 |
| 2003-04-29 | 317.02 |
| 2003-04-30 | 304.43 |
| 2003-05-01 | 304.51 |
| 2003-05-02 | 308.87 |
| 2003-05-05 | 316.59 |
| 2003-05-06 | 318.91 |
| 2003-05-07 | 327.36 |
| 2003-05-08 | 319.30 |
| 2003-05-09 | 325.16 |
| 2003-05-12 | 323.45 |
| 2003-05-13 | 329.23 |
| 2003-05-14 | 331.07 |
| 2003-05-15 | 329.07 |
| 2003-05-16 | 326.74 |
| 2003-05-19 | 323.44 |
| 2003-05-20 | 323.39 |
| 2003-05-21 | 319.90 |
| 2003-05-22 | 326.80 |
| 2003-05-23 | 333.98 |
| 2003-05-26 | . |
| 2003-05-27 | 348.71 |
| 2003-05-28 | 348.85 |
| 2003-05-29 | 352.17 |
| 2003-05-30 | 353.83 |
| 2003-06-02 | 363.17 |
| 2003-06-03 | 360.52 |
| 2003-06-04 | 360.42 |
| 2003-06-05 | 360.25 |
| 2003-06-06 | 360.64 |
| 2003-06-09 | 367.96 |
| 2003-06-10 | 369.36 |
| 2003-06-11 | 365.81 |
| 2003-06-12 | 371.51 |
| 2003-06-13 | 371.66 |
| 2003-06-16 | 376.79 |
| 2003-06-17 | 379.36 |
| 2003-06-18 | 381.91 |
| 2003-06-19 | 388.39 |
| 2003-06-20 | 381.40 |
| 2003-06-23 | 375.41 |
| 2003-06-24 | 375.60 |
| 2003-06-25 | 377.94 |
| 2003-06-26 | 373.85 |
| 2003-06-27 | 371.17 |
| 2003-06-30 | 369.24 |
| 2003-07-01 | 381.77 |
| 2003-07-02 | 386.42 |
| 2003-07-03 | 382.23 |
| 2003-07-04 | . |
| 2003-07-07 | 396.52 |
| 2003-07-08 | 402.39 |
| 2003-07-09 | 403.65 |
| 2003-07-10 | 400.56 |
| 2003-07-11 | 398.78 |
| 2003-07-14 | 407.99 |
| 2003-07-15 | 408.58 |
| 2003-07-16 | 416.65 |
| 2003-07-17 | 409.65 |
| 2003-07-18 | 403.86 |
| 2003-07-21 | 400.24 |
| 2003-07-22 | 405.25 |
| 2003-07-23 | 407.23 |
| 2003-07-24 | 420.28 |
| 2003-07-25 | 416.60 |
| 2003-07-28 | 425.93 |
| 2003-07-29 | 416.80 |
| 2003-07-30 | 417.80 |
| 2003-07-31 | 413.94 |
| 2003-08-01 | 415.34 |
| 2003-08-04 | 415.86 |
| 2003-08-05 | 403.96 |
| 2003-08-06 | 400.20 |
| 2003-08-07 | 404.82 |
| 2003-08-08 | 402.54 |
| 2003-08-11 | 401.59 |
| 2003-08-12 | 406.80 |
| 2003-08-13 | 420.71 |
| 2003-08-14 | 420.81 |
| 2003-08-15 | 427.42 |
| 2003-08-18 | 433.54 |
| 2003-08-19 | 434.48 |
| 2003-08-20 | 434.15 |
| 2003-08-21 | 438.40 |
| 2003-08-22 | 438.95 |
| 2003-08-25 | 443.24 |
| 2003-08-26 | 432.75 |
| 2003-08-27 | 426.59 |
| 2003-08-28 | 423.05 |
| 2003-08-29 | 433.43 |
| 2003-09-01 | . |
| 2003-09-02 | 441.10 |
| 2003-09-03 | 438.88 |
| 2003-09-04 | 433.83 |
| 2003-09-05 | 436.43 |
| 2003-09-08 | 439.80 |
| 2003-09-09 | 437.24 |
| 2003-09-10 | 433.19 |
| 2003-09-11 | 433.64 |
| 2003-09-12 | 433.37 |
| 2003-09-15 | 432.95 |
| 2003-09-16 | 438.03 |
| 2003-09-17 | 447.55 |
| 2003-09-18 | 451.36 |
| 2003-09-19 | 450.94 |
| 2003-09-22 | 447.26 |
| 2003-09-23 | 450.33 |
| 2003-09-24 | 450.31 |
| 2003-09-25 | 448.22 |
| 2003-09-26 | 446.23 |
| 2003-09-29 | 446.00 |
| 2003-09-30 | 444.98 |
| 2003-10-01 | 440.58 |
| 2003-10-02 | 449.03 |
| 2003-10-03 | 455.55 |
| 2003-10-06 | 462.99 |
| 2003-10-07 | 462.69 |
| 2003-10-08 | 464.30 |
| 2003-10-09 | 470.95 |
| 2003-10-10 | 471.79 |
| 2003-10-13 | 477.82 |
| 2003-10-14 | 476.75 |
| 2003-10-15 | 476.59 |
| 2003-10-16 | 489.99 |
| 2003-10-17 | 488.50 |
| 2003-10-20 | 494.37 |
| 2003-10-21 | 489.02 |
| 2003-10-22 | 487.83 |
| 2003-10-23 | 483.73 |
| 2003-10-24 | 482.20 |
| 2003-10-27 | 486.22 |
| 2003-10-28 | 491.17 |
| 2003-10-29 | 488.82 |
| 2003-10-30 | 491.53 |
| 2003-10-31 | 487.19 |
| 2003-11-03 | 491.44 |
| 2003-11-04 | 495.00 |
| 2003-11-05 | 501.53 |
| 2003-11-06 | 489.78 |
| 2003-11-07 | 497.54 |
| 2003-11-10 | 500.20 |
| 2003-11-11 | 501.96 |
| 2003-11-12 | 500.49 |
| 2003-11-13 | 505.94 |
| 2003-11-14 | 508.46 |
| 2003-11-17 | 503.24 |
| 2003-11-18 | 494.85 |
| 2003-11-19 | 491.61 |
| 2003-11-20 | 493.52 |
| 2003-11-21 | 492.70 |
| 2003-11-24 | 492.98 |
| 2003-11-25 | 491.26 |
| 2003-11-26 | 492.79 |
| 2003-11-27 | . |
| 2003-11-28 | 490.10 |
| 2003-12-01 | 498.85 |
| 2003-12-02 | 500.67 |
| 2003-12-03 | 500.52 |
| 2003-12-04 | 502.11 |
| 2003-12-05 | 497.35 |
| 2003-12-08 | 496.58 |
| 2003-12-09 | 497.19 |
| 2003-12-10 | 494.91 |
| 2003-12-11 | 500.10 |
| 2003-12-12 | 505.54 |
| 2003-12-15 | 509.23 |
| 2003-12-16 | 508.77 |
| 2003-12-17 | 496.09 |
| 2003-12-18 | 499.09 |
| 2003-12-19 | 497.62 |
| 2003-12-22 | 503.74 |
| 2003-12-23 | 507.39 |
| 2003-12-24 | 506.56 |
| 2003-12-25 | . |
| 2003-12-26 | 504.67 |
| 2003-12-29 | 499.22 |
| 2003-12-30 | 504.83 |
| 2003-12-31 | 508.91 |
| 2004-01-01 | . |
| 2004-01-02 | 521.65 |
| 2004-01-05 | 536.83 |
| 2004-01-06 | 542.71 |
| 2004-01-07 | 544.62 |
| 2004-01-08 | 548.20 |
| 2004-01-09 | 548.65 |
| 2004-01-12 | 547.92 |
| 2004-01-13 | 548.76 |
| 2004-01-14 | 557.46 |
| 2004-01-15 | 551.79 |
| 2004-01-16 | 553.23 |
| 2004-01-19 | . |
| 2004-01-20 | 552.82 |
| 2004-01-21 | 554.05 |
| 2004-01-22 | 554.71 |
| 2004-01-23 | 554.71 |
| 2004-01-26 | 552.90 |
| 2004-01-27 | 573.65 |
| 2004-01-28 | 575.57 |
| 2004-01-29 | 567.59 |
| 2004-01-30 | 577.88 |
| 2004-02-02 | 576.96 |
| 2004-02-03 | 568.09 |
| 2004-02-04 | 579.21 |
| 2004-02-05 | 583.70 |
| 2004-02-06 | 588.01 |
| 2004-02-09 | 592.05 |
| 2004-02-10 | 600.01 |
| 2004-02-11 | 593.27 |
| 2004-02-12 | 586.85 |
| 2004-02-13 | 597.64 |
| 2004-02-16 | . |
| 2004-02-17 | 609.03 |
| 2004-02-18 | 611.81 |
| 2004-02-19 | 620.87 |
| 2004-02-20 | 616.08 |
| 2004-02-23 | 615.19 |
| 2004-02-24 | 607.92 |
| 2004-02-25 | 613.75 |
| 2004-02-26 | 616.37 |
| 2004-02-27 | 621.66 |
| 2004-03-01 | 633.93 |
| 2004-03-02 | 638.72 |
| 2004-03-03 | 640.21 |
| 2004-03-04 | 647.25 |
| 2004-03-05 | 644.26 |
| 2004-03-08 | 638.45 |
| 2004-03-09 | 648.15 |
| 2004-03-10 | 639.82 |
| 2004-03-11 | 643.59 |
| 2004-03-12 | 637.82 |
| 2004-03-15 | 629.48 |
| 2004-03-16 | 624.26 |
| 2004-03-17 | 621.39 |
| 2004-03-18 | 644.40 |
| 2004-03-19 | 644.75 |
| 2004-03-22 | 601.26 |
| 2004-03-23 | 573.62 |
| 2004-03-24 | 572.52 |
| 2004-03-25 | 568.40 |
| 2004-03-26 | 565.26 |
| 2004-03-29 | 601.14 |
| 2004-03-30 | 603.13 |
| 2004-03-31 | 608.34 |
| 2004-04-01 | 611.05 |
| 2004-04-02 | 613.12 |
| 2004-04-05 | 622.18 |
| 2004-04-06 | 617.84 |
| 2004-04-07 | 616.54 |
| 2004-04-08 | 618.04 |
| 2004-04-09 | . |
| 2004-04-12 | 630.39 |
| 2004-04-13 | 643.70 |
| 2004-04-14 | 647.35 |
| 2004-04-15 | 626.61 |
| 2004-04-16 | 634.68 |
| 2004-04-19 | 631.80 |
| 2004-04-20 | 631.76 |
| 2004-04-21 | 630.04 |
| 2004-04-22 | 618.66 |
| 2004-04-23 | 613.65 |
| 2004-04-26 | 606.95 |
| 2004-04-27 | 593.12 |
| 2004-04-28 | 582.66 |
| 2004-04-29 | 562.06 |
| 2004-04-30 | 536.74 |
| 2004-05-03 | 525.91 |
| 2004-05-04 | 546.44 |
| 2004-05-05 | 520.01 |
| 2004-05-06 | 526.32 |
| 2004-05-07 | 535.89 |
| 2004-05-10 | 515.76 |
| 2004-05-11 | 518.22 |
| 2004-05-12 | 529.52 |
| 2004-05-13 | 519.75 |
| 2004-05-14 | 502.17 |
| 2004-05-17 | 472.81 |
| 2004-05-18 | 475.07 |
| 2004-05-19 | 506.69 |
| 2004-05-20 | 502.57 |
| 2004-05-21 | 523.77 |
| 2004-05-24 | 526.50 |
| 2004-05-25 | 524.41 |
| 2004-05-26 | 529.23 |
| 2004-05-27 | 530.04 |
| 2004-05-28 | 538.13 |
| 2004-05-31 | . |
| 2004-06-01 | 518.19 |
| 2004-06-02 | 510.21 |
| 2004-06-03 | 492.70 |
| 2004-06-04 | 491.82 |
| 2004-06-07 | 509.61 |
| 2004-06-08 | 514.11 |
| 2004-06-09 | 517.80 |
| 2004-06-10 | 510.76 |
| 2004-06-11 | . |
| 2004-06-14 | 484.06 |
| 2004-06-15 | 485.18 |
| 2004-06-16 | 474.15 |
| 2004-06-17 | 481.06 |
| 2004-06-18 | 471.04 |
| 2004-06-21 | 463.85 |
| 2004-06-22 | 463.78 |
| 2004-06-23 | 473.52 |
| 2004-06-24 | 490.86 |
| 2004-06-25 | 498.91 |
| 2004-06-28 | 494.73 |
| 2004-06-29 | 497.42 |
| 2004-06-30 | 503.50 |
| 2004-07-01 | 508.97 |
| 2004-07-02 | 503.16 |
| 2004-07-05 | . |
| 2004-07-06 | 496.73 |
| 2004-07-07 | 496.53 |
| 2004-07-08 | 498.37 |
| 2004-07-09 | 504.41 |
| 2004-07-12 | 504.05 |
| 2004-07-13 | 502.01 |
| 2004-07-14 | 491.71 |
| 2004-07-15 | 477.52 |
| 2004-07-16 | 473.51 |
| 2004-07-19 | 465.03 |
| 2004-07-20 | 450.82 |
| 2004-07-21 | 460.10 |
| 2004-07-22 | 458.81 |
| 2004-07-23 | 460.88 |
| 2004-07-26 | 458.07 |
| 2004-07-27 | 461.71 |
| 2004-07-28 | 462.67 |
| 2004-07-29 | 458.07 |
| 2004-07-30 | 465.02 |
| 2004-08-02 | 458.06 |
| 2004-08-03 | 457.98 |
| 2004-08-04 | 456.80 |
| 2004-08-05 | 471.43 |
| 2004-08-06 | 468.49 |
| 2004-08-09 | 472.14 |
| 2004-08-10 | 470.99 |
| 2004-08-11 | 466.17 |
| 2004-08-12 | 465.44 |
| 2004-08-13 | 470.37 |
| 2004-08-16 | 470.34 |
| 2004-08-17 | 468.00 |
| 2004-08-18 | 473.14 |
| 2004-08-19 | 492.37 |
| 2004-08-20 | 497.45 |
| 2004-08-23 | 502.49 |
| 2004-08-24 | 501.28 |
| 2004-08-25 | 501.16 |
| 2004-08-26 | 515.51 |
| 2004-08-27 | 516.74 |
| 2004-08-30 | 520.81 |
| 2004-08-31 | 519.35 |
| 2004-09-01 | 534.17 |
| 2004-09-02 | 538.22 |
| 2004-09-03 | 528.31 |
| 2004-09-06 | . |
| 2004-09-07 | 536.79 |
| 2004-09-08 | 542.30 |
| 2004-09-09 | 542.39 |
| 2004-09-10 | 544.11 |
| 2004-09-13 | 549.45 |
| 2004-09-14 | 546.97 |
| 2004-09-15 | 542.66 |
| 2004-09-16 | 547.48 |
| 2004-09-17 | 539.48 |
| 2004-09-20 | 547.51 |
| 2004-09-21 | 552.96 |
| 2004-09-22 | 557.69 |
| 2004-09-23 | 552.40 |
| 2004-09-24 | 551.54 |
| 2004-09-27 | 545.91 |
| 2004-09-28 | 542.70 |
| 2004-09-29 | 535.97 |
| 2004-09-30 | 536.83 |
| 2004-10-01 | 554.27 |
| 2004-10-04 | 565.38 |
| 2004-10-05 | 565.80 |
| 2004-10-06 | 561.48 |
| 2004-10-07 | 564.83 |
| 2004-10-08 | 571.38 |
| 2004-10-11 | 571.30 |
| 2004-10-12 | 559.41 |
| 2004-10-13 | 555.36 |
| 2004-10-14 | 537.34 |
| 2004-10-15 | 534.96 |
| 2004-10-18 | 529.52 |
| 2004-10-19 | 527.03 |
| 2004-10-20 | 526.93 |
| 2004-10-21 | 528.14 |
| 2004-10-22 | 526.28 |
| 2004-10-25 | 525.03 |
| 2004-10-26 | 519.81 |
| 2004-10-27 | 524.64 |
| 2004-10-28 | 530.53 |
| 2004-10-29 | 524.54 |
| 2004-11-01 | 521.41 |
| 2004-11-02 | 532.77 |
| 2004-11-03 | 542.08 |
| 2004-11-04 | 545.70 |
| 2004-11-05 | 554.53 |
| 2004-11-08 | 552.41 |
| 2004-11-09 | 550.91 |
| 2004-11-10 | 551.49 |
| 2004-11-11 | 545.56 |
| 2004-11-12 | 547.34 |
| 2004-11-15 | 546.41 |
| 2004-11-16 | 545.33 |
| 2004-11-17 | 561.34 |
| 2004-11-18 | 560.92 |
| 2004-11-19 | 561.90 |
| 2004-11-22 | 547.53 |
| 2004-11-23 | 546.23 |
| 2004-11-24 | 556.18 |
| 2004-11-25 | . |
| 2004-11-26 | 545.81 |
| 2004-11-29 | 544.82 |
| 2004-11-30 | 549.77 |
| 2004-12-01 | 548.92 |
| 2004-12-02 | 557.98 |
| 2004-12-03 | 553.51 |
| 2004-12-06 | 560.31 |
| 2004-12-07 | 561.65 |
| 2004-12-08 | 558.10 |
| 2004-12-09 | 558.61 |
| 2004-12-10 | 554.39 |
| 2004-12-13 | 555.68 |
| 2004-12-14 | 560.56 |
| 2004-12-15 | 569.08 |
| 2004-12-16 | 572.15 |
| 2004-12-17 | 570.97 |
| 2004-12-20 | 566.06 |
| 2004-12-21 | 570.40 |
| 2004-12-22 | 572.09 |
| 2004-12-23 | 571.15 |
| 2004-12-24 | . |
| 2004-12-27 | 572.59 |
| 2004-12-28 | 573.46 |
| 2004-12-29 | 583.13 |
| 2004-12-30 | 583.65 |
| 2004-12-31 | 593.65 |
| 2005-01-03 | 591.04 |
| 2005-01-04 | 582.35 |
| 2005-01-05 | 573.32 |
| 2005-01-06 | 566.81 |
| 2005-01-07 | 559.19 |
| 2005-01-10 | 556.74 |
| 2005-01-11 | 565.31 |
| 2005-01-12 | 558.40 |
| 2005-01-13 | 558.37 |
| 2005-01-14 | 559.47 |
| 2005-01-17 | . |
| 2005-01-18 | 559.44 |
| 2005-01-19 | 562.20 |
| 2005-01-20 | 556.26 |
| 2005-01-21 | 551.91 |
| 2005-01-24 | 545.25 |
| 2005-01-25 | 544.16 |
| 2005-01-26 | 549.71 |
| 2005-01-27 | 550.29 |
#2005-01-28| 561.02
#2005-01-31| 571.88
#2005-02-01| 569.58
#2005-02-02| 571.14
#2005-02-03| 576.39
#2005-02-04| 575.76
#2005-02-07| 577.22
#2005-02-08| 573.22
#2005-02-09| 571.33
#2005-02-10| 573.04
#2005-02-11| 575.48
#2005-02-14| 584.82
#2005-02-15| 589.05
#2005-02-16| 594.50
#2005-02-17| 589.69
#2005-02-18| 598.70
#2005-02-21| .
#2005-02-22| 606.04
#2005-02-23| 608.26
#2005-02-24| 609.78
#2005-02-25| 615.06
#2005-02-28| 617.13
#2005-03-01| 625.46
#2005-03-02| 624.66
#2005-03-03| 626.76
#2005-03-04| 625.03
#2005-03-07| 634.25
#2005-03-08| 627.66
#2005-03-09| 636.77
#2005-03-10| 636.20
#2005-03-11| 636.25
#2005-03-14| 631.26
#2005-03-15| 614.14
#2005-03-16| 614.93
#2005-03-17| 610.29
#2005-03-18| 613.73
#2005-03-21| 617.81
#2005-03-22| 611.79
#2005-03-23| 616.26
#2005-03-24| 613.35
#2005-03-25| .
#2005-03-28| 617.04
#2005-03-29| 602.40
#2005-03-30| 601.44
#2005-03-31| 612.31
#2005-04-01| 612.78
#2005-04-04| 611.50
#2005-04-05| 611.53
#2005-04-06| 611.59
#2005-04-07| 607.76
#2005-04-08| 616.29
#2005-04-11| 611.80
#2005-04-12| 612.34
#2005-04-13| 618.27
#2005-04-14| 612.65
#2005-04-15| 604.07
#2005-04-18| 583.32
#2005-04-19| 591.53
#2005-04-20| 582.14
#2005-04-21| 584.05
#2005-04-22| 586.04
#2005-04-25| 591.72
#2005-04-26| 593.76
#2005-04-27| 588.00
#2005-04-28| 592.67
#2005-04-29| 590.90
#2005-05-02| 591.19
#2005-05-03| 593.34
#2005-05-04| 591.62
#2005-05-05| 606.44
#2005-05-06| 608.83
#2005-05-09| 607.99
#2005-05-10| 604.47
#2005-05-11| 601.14
#2005-05-12| 597.36
#2005-05-13| 597.47
#2005-05-16| 583.61
#2005-05-17| 581.85
#2005-05-18| 586.41
#2005-05-19| 593.42
#2005-05-20| 593.80
#2005-05-23| 589.17
#2005-05-24| 590.77
#2005-05-25| 583.21
#2005-05-26| 586.74
#2005-05-27| 592.69
#2005-05-30| .
#2005-05-31| 593.33
#2005-06-01| 593.86
#2005-06-02| 602.05
#2005-06-03| 609.74
#2005-06-06| 613.95
#2005-06-07| 610.44
#2005-06-08| 617.46
#2005-06-09| 613.91
#2005-06-10| 620.02
#2005-06-13| 622.52
#2005-06-14| 620.03
#2005-06-15| 625.77
#2005-06-16| 628.33
#2005-06-17| 627.86
#2005-06-20| 630.23
#2005-06-21| 630.01
#2005-06-22| 639.29
#2005-06-23| 640.95
#2005-06-24| 635.31
#2005-06-27| 631.87
#2005-06-28| 632.19
#2005-06-29| 624.02
#2005-06-30| 622.56
#2005-07-01| 625.53
#2005-07-04| .
#2005-07-05| 621.63
#2005-07-06| 623.29
#2005-07-07| 619.05
#2005-07-08| 618.36
#2005-07-11| 629.04
#2005-07-12| 640.41
#2005-07-13| 643.80
#2005-07-14| 650.86
#2005-07-15| 648.87
#2005-07-18| 649.06
#2005-07-19| 656.54
#2005-07-20| 655.32
#2005-07-21| 650.57
#2005-07-22| 651.54
#2005-07-25| 652.37
#2005-07-26| 649.28
#2005-07-27| 646.69
#2005-07-28| 656.14
#2005-07-29| 648.36
#2005-08-01| 652.30
#2005-08-02| 651.34
#2005-08-03| 666.31
#2005-08-04| 678.98
#2005-08-05| 680.47
#2005-08-08| 680.35
#2005-08-09| 682.25
#2005-08-10| 671.80
#2005-08-11| 667.46
#2005-08-12| 664.64
#2005-08-15| 651.73
#2005-08-16| 651.74
#2005-08-17| 654.36
#2005-08-18| 653.16
#2005-08-19| 643.92
#2005-08-22| 653.77
#2005-08-23| 652.53
#2005-08-24| 641.18
#2005-08-25| 640.19
#2005-08-26| 641.56
#2005-08-29| 627.72
#2005-08-30| 619.83
#2005-08-31| 609.57
#2005-09-01| 609.57
#2005-09-02| 627.61
#2005-09-05| .
#2005-09-06| 630.71
#2005-09-07| 631.01
#2005-09-08| 630.18
#2005-09-09| 628.95
#2005-09-12| 638.06
#2005-09-13| 635.46
#2005-09-14| 631.78
#2005-09-15| 623.75
#2005-09-16| 614.81
#2005-09-19| 610.81
#2005-09-20| 623.88
#2005-09-21| 620.62
#2005-09-22| 612.09
#2005-09-23| 601.55
#2005-09-26| 600.86
#2005-09-27| 601.32
#2005-09-28| 603.97
#2005-09-29| 614.47
#2005-09-30| 625.41
#2005-10-03| 629.29
#2005-10-04| 627.98
#2005-10-05| 634.40
#2005-10-06| 628.74
#2005-10-07| 627.82
#2005-10-10| 627.82
#2005-10-11| 623.15
#2005-10-12| 606.68
#2005-10-13| 594.64
#2005-10-14| 594.76
#2005-10-17| 571.61
#2005-10-18| 573.35
#2005-10-19| 555.89
#2005-10-20| 566.75
#2005-10-21| 570.34
#2005-10-24| 567.44
#2005-10-25| 565.04
#2005-10-26| 557.61
#2005-10-27| 553.27
#2005-10-28| 555.14
#2005-10-31| 578.38
#2005-11-01| 582.37
#2005-11-02| 588.15
#2005-11-03| 583.80
#2005-11-04| 590.28
#2005-11-07| 580.57
#2005-11-08| 579.11
#2005-11-09| 597.70
#2005-11-10| 598.79
#2005-11-11| 609.06
#2005-11-14| 615.37
#2005-11-15| 605.58
#2005-11-16| 606.08
#2005-11-17| 607.09
#2005-11-18| 617.11
#2005-11-21| 615.81
#2005-11-22| 606.27
#2005-11-23| 611.29
#2005-11-24| .
#2005-11-25| 615.65
#2005-11-28| 631.33
#2005-11-29| 626.57
#2005-11-30| 637.07
#2005-12-01| 635.36
#2005-12-02| 639.64
#2005-12-05| 653.90
#2005-12-06| 643.18
#2005-12-07| 639.34
#2005-12-08| 635.88
#2005-12-09| 641.89
#2005-12-12| 639.78
#2005-12-13| 641.74
#2005-12-14| 645.12
#2005-12-15| 653.14
#2005-12-16| 663.80
#2005-12-19| 675.43
#2005-12-20| 669.84
#2005-12-21| 671.02
#2005-12-22| 666.41
#2005-12-23| 680.50
#2005-12-26| .
#2005-12-27| 687.41
#2005-12-28| 689.62
#2005-12-29| 703.33
#2005-12-30| 707.39
#2006-01-02| .
#2006-01-03| 720.25
#2006-01-04| 722.56
#2006-01-05| 736.26
#2006-01-06| 723.74
#2006-01-09| 737.56
#2006-01-10| 733.78
#2006-01-11| 733.08
#2006-01-12| 724.89
#2006-01-13| 720.89
#2006-01-16| .
#2006-01-17| 731.04
#2006-01-18| 703.82
#2006-01-19| 704.97
#2006-01-20| 697.11
#2006-01-23| 680.94
#2006-01-24| 695.88
#2006-01-25| 700.39
#2006-01-26| 700.28
#2006-01-27| 700.13
#2006-01-30| 700.13
#2006-01-31| 700.13
#2006-02-01| 700.13
#2006-02-02| 700.13
#2006-02-03| 710.58
#2006-02-06| 723.16
#2006-02-07| 720.08
#2006-02-08| 708.24
#2006-02-09| 713.04
#2006-02-10| 709.92
#2006-02-13| 706.42
#2006-02-14| 720.41
#2006-02-15| 722.24
#2006-02-16| 733.31
#2006-02-17| 734.72
#2006-02-20| .
#2006-02-21| 722.60
#2006-02-22| 701.40
#2006-02-23| 693.81
#2006-02-24| 709.38
#2006-02-27| 716.99
#2006-02-28| 716.99
#2006-03-01| 737.41
#2006-03-02| 738.59
#2006-03-03| 722.71
#2006-03-06| 732.52
#2006-03-07| 721.79
#2006-03-08| 718.21
#2006-03-09| 719.70
#2006-03-10| 721.99
#2006-03-13| 728.94
#2006-03-14| 716.91
#2006-03-15| 725.34
#2006-03-16| 722.54
#2006-03-17| 726.53
#2006-03-20| 726.92
#2006-03-21| 713.74
#2006-03-22| 707.96
#2006-03-23| 704.21
#2006-03-24| 700.21
#2006-03-27| 705.75
#2006-03-28| 710.33
#2006-03-29| 716.91
#2006-03-30| 720.39
#2006-03-31| 731.48
#2006-04-03| 738.49
#2006-04-04| 743.49
#2006-04-05| 742.98
#2006-04-06| 756.95
#2006-04-07| 751.80
#2006-04-10| 752.87
#2006-04-11| 750.07
#2006-04-12| 757.07
#2006-04-13| 761.22
#2006-04-14| .
#2006-04-17| 775.83
#2006-04-18| 774.87
#2006-04-19| 784.72
#2006-04-20| 802.27
#2006-04-21| 804.09
#2006-04-24| 816.23
#2006-04-25| 806.35
#2006-04-26| 816.89
#2006-04-27| 809.27
#2006-04-28| 818.81
#2006-05-01| 818.80
#2006-05-02| 826.27
#2006-05-03| 843.42
#2006-05-04| 844.01
#2006-05-05| 850.20
#2006-05-08| 863.16
#2006-05-09| 849.64
#2006-05-10| 856.53
#2006-05-11| 862.55
#2006-05-12| 853.30
#2006-05-15| 838.82
#2006-05-16| 825.76
#2006-05-17| 829.35
#2006-05-18| 815.73
#2006-05-19| 815.97
#2006-05-22| 801.81
#2006-05-23| 785.36
#2006-05-24| 787.98
#2006-05-25| 780.98
#2006-05-26| 777.74
#2006-05-29| .
#2006-05-30| 787.61
#2006-05-31| 790.07
#2006-06-01| 785.90
#2006-06-02| 792.64
#2006-06-05| 758.18
#2006-06-06| 755.47
#2006-06-07| 730.04
#2006-06-08| 684.38
#2006-06-09| 705.44
#2006-06-12| 703.07
#2006-06-13| 689.48
#2006-06-14| 707.21
#2006-06-15| 696.35
#2006-06-16| 710.09
#2006-06-19| 699.22
#2006-06-20| 671.19
#2006-06-21| 653.89
#2006-06-22| 678.95
#2006-06-23| 680.45
#2006-06-26| 696.92
#2006-06-27| 707.97
#2006-06-28| 708.78
#2006-06-29| 717.77
#2006-06-30| 734.84
#2006-07-03| 736.83
#2006-07-04| .
#2006-07-05| 725.34
#2006-07-06| 727.72
#2006-07-07| 733.41
#2006-07-10| 736.07
#2006-07-11| 729.68
#2006-07-12| 734.84
#2006-07-13| 723.66
#2006-07-14| 705.62
#2006-07-17| 680.52
#2006-07-18| 690.36
#2006-07-19| 692.20
#2006-07-20| 716.57
#2006-07-21| 714.52
#2006-07-24| 711.54
#2006-07-25| 714.51
#2006-07-26| 717.21
#2006-07-27| 732.28
#2006-07-28| 733.89
#2006-07-31| 728.22
#2006-08-01| 727.27
#2006-08-02| 731.07
#2006-08-03| 735.50
#2006-08-04| 734.09
#2006-08-07| 733.84
#2006-08-08| 747.08
#2006-08-09| 761.87
#2006-08-10| 771.93
#2006-08-11| 771.30
#2006-08-14| 775.21
#2006-08-15| 778.83
#2006-08-16| 786.59
#2006-08-17| 783.74
#2006-08-18| 777.59
#2006-08-21| 747.59
#2006-08-22| 762.47
#2006-08-23| 757.54
#2006-08-24| 755.62
#2006-08-25| 745.05
#2006-08-28| 733.03
#2006-08-29| 742.36
#2006-08-30| 754.67
#2006-08-31| 755.39
#2006-09-01| 756.41
#2006-09-04| .
#2006-09-05| 770.03
#2006-09-06| 763.92
#2006-09-07| 764.51
#2006-09-08| 766.81
#2006-09-11| 766.48
#2006-09-12| 753.76
#2006-09-13| 755.05
#2006-09-14| 744.30
#2006-09-15| 752.72
#2006-09-18| 780.82
#2006-09-19| 780.92
#2006-09-20| 781.05
#2006-09-21| 781.58
#2006-09-22| 780.37
#2006-09-25| 784.43
#2006-09-26| 781.04
#2006-09-27| 783.70
#2006-09-28| 775.04
#2006-09-29| 771.96
#2006-10-02| 770.19
#2006-10-03| 772.44
#2006-10-04| 766.13
#2006-10-05| 775.41
#2006-10-06| 775.43
#2006-10-09| 775.41
#2006-10-10| 775.67
#2006-10-11| 772.81
#2006-10-12| 770.83
#2006-10-13| 782.32
#2006-10-16| 778.72
#2006-10-17| 776.29
#2006-10-18| 771.10
#2006-10-19| 772.40
#2006-10-20| 782.47
#2006-10-23| 780.82
#2006-10-24| 781.38
#2006-10-25| 776.50
#2006-10-26| 780.35
#2006-10-27| 773.67
#2006-10-30| 767.98
#2006-10-31| 767.70
#2006-11-01| 771.92
#2006-11-02| 782.42
#2006-11-03| 794.17
#2006-11-06| 786.66
#2006-11-07| 795.37
#2006-11-08| 793.33
#2006-11-09| 782.98
#2006-11-10| 786.35
#2006-11-13| 786.68
#2006-11-14| 790.25
#2006-11-15| 795.06
#2006-11-16| 797.57
#2006-11-17| 794.43
#2006-11-20| 794.10
#2006-11-21| 801.84
#2006-11-22| 809.38
#2006-11-23| .
#2006-11-24| 821.49
#2006-11-27| 832.01
#2006-11-28| 826.52
#2006-11-29| 830.92
#2006-11-30| 839.29
#2006-12-01| 842.68
#2006-12-04| 843.31
#2006-12-05| 841.84
#2006-12-06| 853.52
#2006-12-07| 849.82
#2006-12-08| 844.88
#2006-12-11| 835.04
#2006-12-12| 819.47
#2006-12-13| 818.85
#2006-12-14| 830.67
#2006-12-15| 834.11
#2006-12-18| 840.99
#2006-12-19| 838.46
#2006-12-20| 848.78
#2006-12-21| 843.92
#2006-12-22| 849.39
#2006-12-25| .
#2006-12-26| 854.66
#2006-12-27| 854.33
#2006-12-28| 854.96
#2006-12-29| 863.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 885.28
#2007-01-04| 890.68
#2007-01-05| 884.50
#2007-01-08| 873.96
#2007-01-09| 883.27
#2007-01-10| 879.75
#2007-01-11| 858.53
#2007-01-12| 874.41
#2007-01-15| .
#2007-01-16| 870.95
#2007-01-17| 878.55
#2007-01-18| 887.97
#2007-01-19| 881.23
#2007-01-22| 883.16
#2007-01-23| 885.78
#2007-01-24| 894.18
#2007-01-25| 887.23
#2007-01-26| 878.00
#2007-01-29| 863.70
#2007-01-30| 862.09
#2007-01-31| 862.48
#2007-02-01| 862.41
#2007-02-02| 862.78
#2007-02-05| 871.66
#2007-02-06| 887.06
#2007-02-07| 882.22
#2007-02-08| 880.17
#2007-02-09| 884.09
#2007-02-12| 873.07
#2007-02-13| 867.03
#2007-02-14| 874.30
#2007-02-15| 876.42
#2007-02-16| 874.17
#2007-02-19| .
#2007-02-20| 874.17
#2007-02-21| 874.17
#2007-02-22| 874.30
#2007-02-23| 874.30
#2007-02-26| 887.72
#2007-02-27| 891.97
#2007-02-28| 891.99
#2007-03-01| 865.98
#2007-03-02| 860.59
#2007-03-05| 818.51
#2007-03-06| 820.53
#2007-03-07| 828.00
#2007-03-08| 845.25
#2007-03-09| 843.41
#2007-03-12| 848.58
#2007-03-13| 853.82
#2007-03-14| 843.33
#2007-03-15| 859.75
#2007-03-16| 857.64
#2007-03-19| 860.83
#2007-03-20| 862.26
#2007-03-21| 864.08
#2007-03-22| 871.16
#2007-03-23| 875.87
#2007-03-26| 885.36
#2007-03-27| 876.80
#2007-03-28| 873.46
#2007-03-29| 881.22
#2007-03-30| 885.14
#2007-04-02| 886.22
#2007-04-03| 889.12
#2007-04-04| 893.25
#2007-04-05| 893.42
#2007-04-06| .
#2007-04-09| 899.58
#2007-04-10| 897.43
#2007-04-11| 899.51
#2007-04-12| 902.58
#2007-04-13| 891.45
#2007-04-16| 895.34
#2007-04-17| 875.17
#2007-04-18| 878.72
#2007-04-19| 873.89
#2007-04-20| 882.25
#2007-04-23| 883.06
#2007-04-24| 888.25
#2007-04-25| 881.67
#2007-04-26| 881.91
#2007-04-27| 876.45
#2007-04-30| 862.38
#2007-05-01| 862.37
#2007-05-02| 862.37
#2007-05-03| 861.25
#2007-05-04| 877.12
#2007-05-07| 884.43
#2007-05-08| 884.63
#2007-05-09| 878.12
#2007-05-10| 883.87
#2007-05-11| 879.66
#2007-05-14| 878.66
#2007-05-15| 873.17
#2007-05-16| 874.08
#2007-05-17| 874.29
#2007-05-18| 876.00
#2007-05-21| 888.02
#2007-05-22| 897.04
#2007-05-23| 898.15
#2007-05-24| 902.31
#2007-05-25| 900.82
#2007-05-28| .
#2007-05-29| 905.12
#2007-05-30| 901.27
#2007-05-31| 911.86
#2007-06-01| 923.45
#2007-06-04| 932.34
#2007-06-05| 930.12
#2007-06-06| 929.18
#2007-06-07| 934.38
#2007-06-08| 932.11
#2007-06-11| 937.82
#2007-06-12| 943.54
#2007-06-13| 937.13
#2007-06-14| 939.64
#2007-06-15| 946.93
#2007-06-18| 946.10
#2007-06-19| 946.96
#2007-06-20| 958.65
#2007-06-21| 976.76
#2007-06-22| 984.06
#2007-06-25| 991.66
#2007-06-26| 979.72
#2007-06-27| 985.15
#2007-06-28| 992.77
#2007-06-29| 994.45
#2007-07-02|1002.37
#2007-07-03|1009.34
#2007-07-04| .
#2007-07-05|1019.07
#2007-07-06|1025.16
#2007-07-09|1040.81
#2007-07-10|1051.08
#2007-07-11|1045.57
#2007-07-12|1054.14
#2007-07-13|1061.79
#2007-07-16|1054.61
#2007-07-17|1069.39
#2007-07-18|1071.36
#2007-07-19|1070.94
#2007-07-20|1087.42
#2007-07-23|1104.01
#2007-07-24|1112.62
#2007-07-25|1122.41
#2007-07-26|1097.16
#2007-07-27|1059.45
#2007-07-30|1056.61
#2007-07-31|1086.92
#2007-08-01|1047.84
#2007-08-02|1036.70
#2007-08-03|1045.32
#2007-08-06|1028.98
#2007-08-07|1032.84
#2007-08-08|1060.89
#2007-08-09|1074.36
#2007-08-10|1050.90
#2007-08-13|1055.76
#2007-08-14|1050.10
#2007-08-15| 998.07
#2007-08-16| 937.67
#2007-08-17| 922.52
#2007-08-20| 972.10
#2007-08-21| 962.63
#2007-08-22| 958.93
#2007-08-23| 988.59
#2007-08-24| 987.55
#2007-08-27| 988.29
#2007-08-28| 990.73
#2007-08-29| 982.41
#2007-08-30|1004.86
#2007-08-31|1031.79
#2007-09-03| .
#2007-09-04|1026.24
#2007-09-05|1018.02
#2007-09-06|1036.65
#2007-09-07|1041.15
#2007-09-10|1034.29
#2007-09-11|1041.12
#2007-09-12|1045.03
#2007-09-13|1032.53
#2007-09-14|1043.45
#2007-09-17|1028.82
#2007-09-18|1028.83
#2007-09-19|1029.54
#2007-09-20|1037.65
#2007-09-21|1064.24
#2007-09-24|1065.24
#2007-09-25|1064.27
#2007-09-26|1091.18
#2007-09-27|1111.48
#2007-09-28|1126.79
#2007-10-01|1146.46
#2007-10-02|1145.84
#2007-10-03|1140.62
#2007-10-04|1130.50
#2007-10-05|1127.41
#2007-10-08|1136.01
#2007-10-09|1121.44
#2007-10-10|1121.23
#2007-10-11|1143.11
#2007-10-12|1131.03
#2007-10-15|1127.54
#2007-10-16|1128.65
#2007-10-17|1123.37
#2007-10-18|1137.07
#2007-10-19|1133.92
#2007-10-22|1102.73
#2007-10-23|1119.23
#2007-10-24|1114.72
#2007-10-25|1124.46
#2007-10-26|1131.68
#2007-10-29|1141.74
#2007-10-30|1128.76
#2007-10-31|1120.88
#2007-11-01|1098.74
#2007-11-02|1064.83
#2007-11-05|1063.13
#2007-11-06|1080.62
#2007-11-07|1080.24
#2007-11-08|1031.24
#2007-11-09|1031.56
#2007-11-12| 980.64
#2007-11-13| 988.63
#2007-11-14|1025.41
#2007-11-15|1018.22
#2007-11-16|1000.81
#2007-11-19| 985.86
#2007-11-20| 980.46
#2007-11-21| 970.71
#2007-11-22| .
#2007-11-23| 944.02
#2007-11-26| 960.96
#2007-11-27| 934.15
#2007-11-28| 920.30
#2007-11-29| 947.64
#2007-11-30| 977.01
#2007-12-03| 977.84
#2007-12-04| 987.64
#2007-12-05| 996.07
#2007-12-06| 989.41
#2007-12-07| 988.85
#2007-12-10| 978.03
#2007-12-11| 982.38
#2007-12-12| 963.71
#2007-12-13| 922.76
#2007-12-14| 906.16
#2007-12-17| 860.15
#2007-12-18| 854.32
#2007-12-19| 886.38
#2007-12-20| 859.63
#2007-12-21| 865.44
#2007-12-24| 893.65
#2007-12-25| .
#2007-12-26| 903.87
#2007-12-27| 924.53
#2007-12-28| 935.67
#2007-12-31| 956.19
#2008-01-01| .
#2008-01-02| 936.21
#2008-01-03| 915.02
#2008-01-04| 917.21
#2008-01-07| 874.47
#2008-01-08| 885.32
#2008-01-09| 888.52
#2008-01-10| 883.12
#2008-01-11| 881.11
#2008-01-14| 886.92
#2008-01-15| 908.39
#2008-01-16| 868.27
#2008-01-17| 849.72
#2008-01-18| 848.26
#2008-01-21| .
#2008-01-22| 785.57
#2008-01-23| 755.23
#2008-01-24| 749.71
#2008-01-25| 778.56
#2008-01-28| 749.46
#2008-01-29| 752.99
#2008-01-30| 760.07
#2008-01-31| 761.79
#2008-02-01| 782.92
#2008-02-04| 784.61
#2008-02-05| 786.35
#2008-02-06| 785.43
#2008-02-07| 785.43
#2008-02-08| 785.43
#2008-02-11| 785.43
#2008-02-12| 779.77
#2008-02-13| 777.09
#2008-02-14| 806.83
#2008-02-15| 815.39
#2008-02-18| .
#2008-02-19| 854.61
#2008-02-20| 833.45
#2008-02-21| 862.19
#2008-02-22| 865.83
#2008-02-25| 890.28
#2008-02-26| 890.25
#2008-02-27| 917.76
#2008-02-28| 916.57
#2008-02-29| 925.09
#2008-03-03| 905.54
#2008-03-04| 935.65
#2008-03-05| 934.49
#2008-03-06| 952.36
#2008-03-07| 939.95
#2008-03-10| 919.41
#2008-03-11| 929.48
#2008-03-12| 930.56
#2008-03-13| 901.89
#2008-03-14| 890.10
#2008-03-17| 873.37
#2008-03-18| 881.63
#2008-03-19| 888.87
#2008-03-20| 903.38
#2008-03-21| .
#2008-03-24| 966.58
#2008-03-25| 965.90
#2008-03-26| 965.17
#2008-03-27| 951.73
#2008-03-28| 956.29
#2008-03-31| 960.60
#2008-04-01| 946.83
#2008-04-02| 960.81
#2008-04-03| 965.62
#2008-04-04| 965.62
#2008-04-07| 978.86
#2008-04-08| 969.84
#2008-04-09| 974.67
#2008-04-10| 998.05
#2008-04-11|1001.53
#2008-04-14|1002.48
#2008-04-15|1013.08
#2008-04-16|1021.13
#2008-04-17|1011.88
#2008-04-18|1010.93
#2008-04-21|1012.74
#2008-04-22|1009.34
#2008-04-23|1012.36
#2008-04-24|1014.99
#2008-04-25|1006.46
#2008-04-28|1009.97
#2008-04-29| 989.88
#2008-04-30| 991.43
#2008-05-01| 991.43
#2008-05-02| 992.80
#2008-05-05| 984.18
#2008-05-06| 987.71
#2008-05-07| 995.70
#2008-05-08| 981.88
#2008-05-09| 980.64
#2008-05-12| 968.17
#2008-05-13| 989.00
#2008-05-14| 991.95
#2008-05-15|1014.63
#2008-05-16|1024.31
#2008-05-19|1046.51
#2008-05-20|1024.13
#2008-05-21|1024.90
#2008-05-22|1023.95
#2008-05-23| 993.22
#2008-05-26| .
#2008-05-27| 976.36
#2008-05-28| 958.58
#2008-05-29| 957.55
#2008-05-30| 954.14
#2008-06-02| 966.61
#2008-06-03| 952.68
#2008-06-04| 957.03
#2008-06-05| 969.90
#2008-06-06| 967.04
#2008-06-09| 954.92
#2008-06-10| 930.17
#2008-06-11| 912.14
#2008-06-12| 870.34
#2008-06-13| 867.91
#2008-06-16| 882.14
#2008-06-17| 886.21
#2008-06-18| 899.53
#2008-06-19| 878.95
#2008-06-20| 863.33
#2008-06-23| 852.61
#2008-06-24| 833.15
#2008-06-25| 843.63
#2008-06-26| 840.19
#2008-06-27| 806.44
#2008-06-30| 792.15
#2008-07-01| 776.70
#2008-07-02| 788.13
#2008-07-03| 805.04
#2008-07-04| .
#2008-07-07| 809.16
#2008-07-08| 778.44
#2008-07-09| 780.99
#2008-07-10| 785.54
#2008-07-11| 806.98
#2008-07-14| 804.22
#2008-07-15| 763.85
#2008-07-16| 743.92
#2008-07-17| 767.39
#2008-07-18| 748.21
#2008-07-21| 774.00
#2008-07-22| 778.26
#2008-07-23| 812.71
#2008-07-24| 826.09
#2008-07-25| 816.63
#2008-07-28| 817.38
#2008-07-29| 790.59
#2008-07-30| 793.61
#2008-07-31| 780.28
#2008-08-01| 775.10
#2008-08-04| 775.44
#2008-08-05| 750.21
#2008-08-06| 768.44
#2008-08-07| 762.56
#2008-08-08| 778.43
#2008-08-11| 791.43
#2008-08-12| 785.71
#2008-08-13| 793.92
#2008-08-14| 798.88
#2008-08-15| 782.56
#2008-08-18| 755.37
#2008-08-19| 752.26
#2008-08-20| 757.72
#2008-08-21| 744.69
#2008-08-22| 741.72
#2008-08-25| 753.57
#2008-08-26| 743.84
#2008-08-27| 762.06
#2008-08-28| 760.36
#2008-08-29| 762.43
#2008-09-01| .
#2008-09-02| 726.97
#2008-09-03| 699.78
#2008-09-04| 681.20
#2008-09-05| 666.31
#2008-09-08| 703.89
#2008-09-09| 670.49
#2008-09-10| 674.07
#2008-09-11| 645.15
#2008-09-12| 651.43
#2008-09-15| 616.43
#2008-09-16| 580.74
#2008-09-17| 579.25
#2008-09-18| 548.43
#2008-09-19| 583.22
#2008-09-22| 608.08
#2008-09-23| 623.61
#2008-09-24| 624.52
#2008-09-25| 611.40
#2008-09-26| 588.03
#2008-09-29| 588.10
#2008-09-30| 564.19
#2008-10-01| 573.32
#2008-10-02| 569.17
#2008-10-03| 581.29
#2008-10-06| 554.00
#2008-10-07| 555.44
#2008-10-08| 522.65
#2008-10-09| 509.87
#2008-10-10| 509.87
#2008-10-13| 498.40
#2008-10-14| 528.38
#2008-10-15| 524.02
#2008-10-16| 505.78
#2008-10-17| 494.75
#2008-10-20| 494.51
#2008-10-21| 492.71
#2008-10-22| 480.16
#2008-10-23| 462.77
#2008-10-24| 445.59
#2008-10-27| 419.17
#2008-10-28| 423.22
#2008-10-29| 422.49
#2008-10-30| 457.15
#2008-10-31| 469.32
#2008-11-03| 488.74
#2008-11-04| 493.29
#2008-11-05| 494.15
#2008-11-06| 467.93
#2008-11-07| 471.79
#2008-11-10| 469.40
#2008-11-11| 459.87
#2008-11-12| 454.41
#2008-11-13| 433.81
#2008-11-14| 437.94
#2008-11-17| 432.99
#2008-11-18| 411.75
#2008-11-19| 407.67
#2008-11-20| 390.60
#2008-11-21| 401.76
#2008-11-24| 402.94
#2008-11-25| 410.13
#2008-11-26| 413.91
#2008-11-27| .
#2008-11-28| 437.24
#2008-12-01| 442.51
#2008-12-02| 422.22
#2008-12-03| 415.75
#2008-12-04| 408.34
#2008-12-05| 398.95
#2008-12-08| 418.61
#2008-12-09| 426.83
#2008-12-10| 448.24
#2008-12-11| 452.07
#2008-12-12| 433.46
#2008-12-15| 451.66
#2008-12-16| 452.90
#2008-12-17| 459.55
#2008-12-18| 470.18
#2008-12-19| 466.28
#2008-12-22| 441.58
#2008-12-23| 423.46
#2008-12-24| 426.19
#2008-12-25| .
#2008-12-26| 428.66
#2008-12-29| 428.64
#2008-12-30| 449.86
#2008-12-31| 448.84
#2009-01-01| .
#2009-01-02| 448.84
#2009-01-05| 457.92
#2009-01-06| 465.21
#2009-01-07| 476.10
#2009-01-08| 448.42
#2009-01-09| 444.98
#2009-01-12| 437.61
#2009-01-13| 441.37
#2009-01-14| 442.29
#2009-01-15| 422.63
#2009-01-16| 426.50
#2009-01-19| .
#2009-01-20| 406.43
#2009-01-21| 404.64
#2009-01-22| 405.31
#2009-01-23| 404.63
#2009-01-26| 404.63
#2009-01-27| 404.63
#2009-01-28| 404.63
#2009-01-29| 404.63
#2009-01-30| 404.63
#2009-02-02| 406.66
#2009-02-03| 423.83
#2009-02-04| 428.14
#2009-02-05| 428.85
#2009-02-06| 435.39
#2009-02-09| 434.67
#2009-02-10| 438.33
#2009-02-11| 439.35
#2009-02-12| 425.40
#2009-02-13| 439.89
#2009-02-16| .
#2009-02-17| 429.47
#2009-02-18| 427.78
#2009-02-19| 432.15
#2009-02-20| 422.10
#2009-02-23| 428.73
#2009-02-24| 422.32
#2009-02-25| 427.00
#2009-02-26| 429.54
#2009-02-27| 434.69
#2009-03-02| 417.28
#2009-03-03| 420.55
#2009-03-04| 434.97
#2009-03-05| 444.36
#2009-03-06| 448.10
#2009-03-09| 448.78
#2009-03-10| 457.73
#2009-03-11| 462.44
#2009-03-12| 465.02
#2009-03-13| 477.22
#2009-03-16| 487.33
#2009-03-17| 494.30
#2009-03-18| 495.92
#2009-03-19| 497.70
#2009-03-20| 492.60
#2009-03-23| 510.22
#2009-03-24| 522.31
#2009-03-25| 531.26
#2009-03-26| 537.38
#2009-03-27| 539.79
#2009-03-30| 512.24
#2009-03-31| 514.42
#2009-04-01| 527.56
#2009-04-02| 547.00
#2009-04-03| 553.39
#2009-04-06| 560.25
#2009-04-07| 561.24
#2009-04-08| 542.14
#2009-04-09| 561.95
#2009-04-10| .
#2009-04-13| 590.43
#2009-04-14| 603.97
#2009-04-15| 599.45
#2009-04-16| 607.91
#2009-04-17| 584.74
#2009-04-20| 586.91
#2009-04-21| 597.62
#2009-04-22| 602.23
#2009-04-23| 606.54
#2009-04-24| 612.10
#2009-04-27| 589.28
#2009-04-28| 574.63
#2009-04-29| 575.61
#2009-04-30| 625.41
#2009-05-01| 625.42
#2009-05-04| 661.87
#2009-05-05| 678.56
#2009-05-06| 706.44
#2009-05-07| 706.41
#2009-05-08| 715.69
#2009-05-11| 725.58
#2009-05-12| 691.97
#2009-05-13| 696.21
#2009-05-14| 682.76
#2009-05-15| 702.53
#2009-05-18| 724.89
#2009-05-19| 726.74
#2009-05-20| 731.66
#2009-05-21| 737.78
#2009-05-22| 749.42
#2009-05-25| .
#2009-05-26| 738.85
#2009-05-27| 774.22
#2009-05-28| 774.22
#2009-05-29| 774.22
#2009-06-01| 796.75
#2009-06-02| 798.13
#2009-06-03| 777.73
#2009-06-04| 760.36
#2009-06-05| 756.88
#2009-06-08| 739.84
#2009-06-09| 706.98
#2009-06-10| 712.65
#2009-06-11| 723.94
#2009-06-12| 714.71
#2009-06-15| 678.40
#2009-06-16| 682.76
#2009-06-17| 680.39
#2009-06-18| 673.82
#2009-06-19| 687.99
#2009-06-22| 708.35
#2009-06-23| 691.78
#2009-06-24| 708.39
#2009-06-25| 717.55
#2009-06-26| 714.98
#2009-06-29| 703.12
#2009-06-30| 709.97
#2009-07-01| 727.51
#2009-07-02| 734.85
#2009-07-03| .
#2009-07-06| 730.02
#2009-07-07| 737.00
#2009-07-08| 735.59
#2009-07-09| 745.27
#2009-07-10| 753.72
#2009-07-13| 725.87
#2009-07-14| 745.83
#2009-07-15| 767.56
#2009-07-16| 771.69
#2009-07-17| 779.64
#2009-07-20| 791.94
#2009-07-21| 782.38
#2009-07-22| 790.54
#2009-07-23| 790.32
#2009-07-24| 787.34
#2009-07-27| 786.06
#2009-07-28| 812.77
#2009-07-29| 800.95
#2009-07-30| 799.43
#2009-07-31| 805.64
#2009-08-03| 810.73
#2009-08-04| 799.82
#2009-08-05| 787.18
#2009-08-06| 785.53
#2009-08-07| 785.53
#2009-08-10| 783.01
#2009-08-11| 790.73
#2009-08-12| 783.29
#2009-08-13| 803.26
#2009-08-14| 805.84
#2009-08-17| 785.90
#2009-08-18| 774.26
#2009-08-19| 774.91
#2009-08-20| 769.61
#2009-08-21| 755.15
#2009-08-24| 782.69
#2009-08-25| 780.16
#2009-08-26| 768.45
#2009-08-27| 769.42
#2009-08-28| 784.68
#2009-08-31| 790.22
#2009-09-01| 823.16
#2009-09-02| 835.59
#2009-09-03| 835.70
#2009-09-04| 842.77
#2009-09-07| .
#2009-09-08| 867.76
#2009-09-09| 857.13
#2009-09-10| 858.36
#2009-09-11| 856.56
#2009-09-14| 845.20
#2009-09-15| 858.98
#2009-09-16| 878.94
#2009-09-17| 886.69
#2009-09-18| 892.33
#2009-09-21| 892.07
#2009-09-22| 880.87
#2009-09-23| 875.57
#2009-09-24| 871.51
#2009-09-25| 866.25
#2009-09-28| 858.65
#2009-09-29| 878.10
#2009-09-30| 897.87
#2009-10-01| 904.00
#2009-10-02| 882.70
#2009-10-05| 885.90
#2009-10-06| 901.71
#2009-10-07| 909.75
#2009-10-08| 892.36
#2009-10-09| 894.10
#2009-10-12| 898.76
#2009-10-13| 901.33
#2009-10-14| 912.18
#2009-10-15| 911.37
#2009-10-16| 910.42
#2009-10-19| 922.91
#2009-10-20| 924.45
#2009-10-21| 918.42
#2009-10-22| 907.75
#2009-10-23| 919.52
#2009-10-26| 921.40
#2009-10-27| 916.10
#2009-10-28| 897.13
#2009-10-29| 865.60
#2009-10-30| 865.85
#2009-11-02| 864.93
#2009-11-03| 860.85
#2009-11-04| 878.23
#2009-11-05| 876.31
#2009-11-06| 879.45
#2009-11-09| 888.55
#2009-11-10| 893.59
#2009-11-11| 896.09
#2009-11-12| 892.62
#2009-11-13| 900.08
#2009-11-16| 920.48
#2009-11-17| 914.48
#2009-11-18| 921.97
#2009-11-19| 917.22
#2009-11-20| 907.79
#2009-11-23| 916.78
#2009-11-24| 919.20
#2009-11-25| 917.87
#2009-11-26| .
#2009-11-27| 895.27
#2009-11-30| 911.57
#2009-12-01| 919.48
#2009-12-02| 927.48
#2009-12-03| 927.67
#2009-12-04| 926.83
#2009-12-07| 935.76
#2009-12-08| 935.54
#2009-12-09| 946.86
#2009-12-10| 931.12
#2009-12-11| 951.00
#2009-12-14| 948.30
#2009-12-15| 946.09
#2009-12-16| 943.06
#2009-12-17| 938.87
#2009-12-18| 937.17
#2009-12-21| 943.42
#2009-12-22| 953.34
#2009-12-23| 964.51
#2009-12-24| 979.14
#2009-12-25| .
#2009-12-28| 989.99
#2009-12-29| 992.21
#2009-12-30|1002.38
#2009-12-31|1018.09
#2010-01-01| .
#2010-01-04|1028.54
#2010-01-05|1025.13
#2010-01-06|1023.01
#2010-01-07|1007.52
#2010-01-08|1014.04
#2010-01-11|1017.95
#2010-01-12|1018.87
#2010-01-13|1005.39
#2010-01-14|1024.30
#2010-01-15|1034.13
#2010-01-18| .
#2010-01-19|1018.69
#2010-01-20|1011.47
#2010-01-21| 996.70
#2010-01-22| 958.39
#2010-01-25| 956.81
#2010-01-26| 918.35
#2010-01-27| 903.18
#2010-01-28| 928.27
#2010-01-29| 921.35
#2010-02-01| 903.96
#2010-02-02| 897.03
#2010-02-03| 918.93
#2010-02-04| 914.93
#2010-02-05| 872.48
#2010-02-08| 872.80
#2010-02-09| 889.57
#2010-02-10| 898.50
#2010-02-11| 899.19
#2010-02-12| 898.53
#2010-02-15| .
#2010-02-16| 898.53
#2010-02-17| 898.53
#2010-02-18| 898.53
#2010-02-19| 898.53
#2010-02-22| 903.49
#2010-02-23| 905.33
#2010-02-24| 898.13
#2010-02-25| 880.07
#2010-02-26| 879.20
#2010-03-01| 898.44
#2010-03-02| 908.38
#2010-03-03| 912.36
#2010-03-04| 913.96
#2010-03-05| 922.01
#2010-03-08| 937.69
#2010-03-09| 940.09
#2010-03-10| 942.19
#2010-03-11| 937.38
#2010-03-12| 939.97
#2010-03-15| 920.91
#2010-03-16| 931.47
#2010-03-17| 951.49
#2010-03-18| 959.39
#2010-03-19| 962.03
#2010-03-22| 956.40
#2010-03-23| 958.14
#2010-03-24| 957.55
#2010-03-25| 954.45
#2010-03-26| 950.49
#2010-03-29| 966.81
#2010-03-30| 966.94
#2010-03-31| 965.19
#2010-04-01| 977.34
#2010-04-02| .
#2010-04-05| 981.10
#2010-04-06| 997.03
#2010-04-07|1004.28
#2010-04-08| 990.66
#2010-04-09| 998.90
#2010-04-12|1000.18
#2010-04-13| 986.14
#2010-04-14| 997.90
#2010-04-15|1009.58
#2010-04-16|1002.70
#2010-04-19| 965.80
#2010-04-20| 979.68
#2010-04-21| 994.01
#2010-04-22|1000.52
#2010-04-23|1006.55
#2010-04-26|1022.61
#2010-04-27|1022.16
#2010-04-28|1023.08
#2010-04-29|1024.25
#2010-04-30|1011.70
#2010-05-03| 999.68
#2010-05-04|1001.69
#2010-05-05| 964.56
#2010-05-06| 944.28
#2010-05-07| 940.99
#2010-05-10| 962.51
#2010-05-11| 953.64
#2010-05-12| 951.35
#2010-05-13| 972.23
#2010-05-14| 975.26
#2010-05-17| 948.51
#2010-05-18| 946.11
#2010-05-19| 936.50
#2010-05-20| 913.25
#2010-05-21| 880.08
#2010-05-24| 895.98
#2010-05-25| 854.42
#2010-05-26| 869.97
#2010-05-27| 887.08
#2010-05-28| 895.45
#2010-05-31| .
#2010-06-01| 883.67
#2010-06-02| 862.67
#2010-06-03| 890.32
#2010-06-04| 886.59
#2010-06-07| 848.87
#2010-06-08| 836.75
#2010-06-09| 830.20
#2010-06-10| 847.46
#2010-06-11| 861.47
#2010-06-14| 873.93
#2010-06-15| 879.16
#2010-06-16| 879.16
#2010-06-17| 890.03
#2010-06-18| 893.45
#2010-06-21| 929.45
#2010-06-22| 923.06
#2010-06-23| 913.25
#2010-06-24| 911.99
#2010-06-25| 894.72
#2010-06-28| 893.66
#2010-06-29| 887.57
#2010-06-30| 865.73
#2010-07-01| 858.79
#2010-07-02| 859.97
#2010-07-05| .
#2010-07-06| 893.82
#2010-07-07| 895.60
#2010-07-08| 912.52
#2010-07-09| 917.81
#2010-07-12| 917.12
#2010-07-13| 911.45
#2010-07-14| 930.08
#2010-07-15| 928.31
#2010-07-16| 915.14
#2010-07-19| 912.23
#2010-07-20| 922.59
#2010-07-21| 922.87
#2010-07-22| 920.91
#2010-07-23| 942.09
#2010-07-26| 953.24
#2010-07-27| 954.75
#2010-07-28| 960.32
#2010-07-29| 961.39
#2010-07-30| 952.60
#2010-08-02| 982.31
#2010-08-03| 992.77
#2010-08-04| 989.24
#2010-08-05| 983.27
#2010-08-06| 989.35
#2010-08-09| 997.00
#2010-08-10| 988.26
#2010-08-11| 974.26
#2010-08-12| 966.72
#2010-08-13| 979.70
#2010-08-16| 986.29
#2010-08-17| 985.59
#2010-08-18| 987.64
#2010-08-19| 999.44
#2010-08-20|1000.52
#2010-08-23|1004.84
#2010-08-24| 996.45
#2010-08-25| 979.32
#2010-08-26| 971.97
#2010-08-27| 979.36
#2010-08-30| 977.35
#2010-08-31| 946.11
#2010-09-01| 946.34
#2010-09-02| 956.21
#2010-09-03| 972.52
#2010-09-06| .
#2010-09-07| 964.10
#2010-09-08| 964.80
#2010-09-09| 960.38
#2010-09-10| 967.06
#2010-09-13|1000.83
#2010-09-14|1006.71
#2010-09-15|1010.45
#2010-09-16|1005.14
#2010-09-17|1012.06
#2010-09-20|1016.80
#2010-09-21|1021.19
#2010-09-22|1021.19
#2010-09-23|1031.76
#2010-09-24|1027.27
#2010-09-27|1028.06
#2010-09-28|1030.34
#2010-09-29|1039.35
#2010-09-30|1039.48
#2010-10-01|1038.47
#2010-10-04|1039.87
#2010-10-05|1035.40
#2010-10-06|1053.99
#2010-10-07|1059.64
#2010-10-08|1048.37
#2010-10-11|1044.92
#2010-10-12|1025.66
#2010-10-13|1034.22
#2010-10-14|1047.21
#2010-10-15|1041.77
#2010-10-18|1018.96
#2010-10-19|1010.22
#2010-10-20|1025.50
#2010-10-21|1024.43
#2010-10-22|1029.66
#2010-10-25|1060.82
#2010-10-26|1059.13
#2010-10-27|1047.57
#2010-10-28|1057.61
#2010-10-29|1054.93
#2010-11-01|1066.52
#2010-11-02|1058.64
#2010-11-03|1045.34
#2010-11-04|1060.52
#2010-11-05|1071.47
#2010-11-08|1061.93
#2010-11-09|1062.58
#2010-11-10|1067.91
#2010-11-11|1074.68
#2010-11-12|1054.26
#2010-11-15|1041.89
#2010-11-16|1048.17
#2010-11-17|1038.28
#2010-11-18|1046.77
#2010-11-19|1053.75
#2010-11-22|1065.88
#2010-11-23|1050.86
#2010-11-24|1045.92
#2010-11-25| .
#2010-11-26|1054.53
#2010-11-29|1061.50
#2010-11-30|1061.22
#2010-12-01|1078.55
#2010-12-02|1080.88
#2010-12-03|1090.66
#2010-12-06|1101.56
#2010-12-07|1108.69
#2010-12-08|1107.26
#2010-12-09|1117.36
#2010-12-10|1117.78
#2010-12-13|1122.78
#2010-12-14|1133.26
#2010-12-15|1127.54
#2010-12-16|1131.68
#2010-12-17|1128.24
#2010-12-20|1124.31
#2010-12-21|1133.88
#2010-12-22|1144.30
#2010-12-23|1154.74
#2010-12-24| .
#2010-12-27|1159.93
#2010-12-28|1154.37
#2010-12-29|1148.83
#2010-12-30|1170.72
#2010-12-31|1173.29
#2011-01-03|1173.73
#2011-01-04|1172.02
#2011-01-05|1153.69
#2011-01-06|1155.52
#2011-01-07|1146.29
#2011-01-10|1148.55
#2011-01-11|1167.70
#2011-01-12|1172.87
#2011-01-13|1179.75
#2011-01-14|1182.07
#2011-01-17| .
#2011-01-18|1171.60
#2011-01-19|1184.38
#2011-01-20|1176.51
#2011-01-21|1165.92
#2011-01-24|1163.82
#2011-01-25|1167.48
#2011-01-26|1184.17
#2011-01-27|1195.74
#2011-01-28|1196.53
#2011-01-31|1195.46
#2011-02-01|1195.65
#2011-02-02|1195.65
#2011-02-03|1195.65
#2011-02-04|1195.65
#2011-02-07|1195.65
#2011-02-08|1189.01
#2011-02-09|1173.95
#2011-02-10|1159.02
#2011-02-11|1120.29
#2011-02-14|1129.42
#2011-02-15|1126.87
#2011-02-16|1126.61
#2011-02-17|1123.04
#2011-02-18|1140.37
#2011-02-21| .
#2011-02-22|1109.45
#2011-02-23|1087.45
#2011-02-24|1078.63
#2011-02-25|1089.05
#2011-02-28|1089.05
#2011-03-01|1127.55
#2011-03-02|1115.66
#2011-03-03|1138.38
#2011-03-04|1152.15
#2011-03-07|1147.38
#2011-03-08|1147.92
#2011-03-09|1150.22
#2011-03-10|1128.20
#2011-03-11|1116.12
#2011-03-14|1107.30
#2011-03-15|1058.92
#2011-03-16|1060.31
#2011-03-17|1040.20
#2011-03-18|1053.48
#2011-03-21|1068.23
#2011-03-22|1080.11
#2011-03-23|1077.20
#2011-03-24|1082.31
#2011-03-25|1088.70
#2011-03-28|1077.06
#2011-03-29|1083.55
#2011-03-30|1086.47
#2011-03-31|1089.14
#2011-04-01|1105.05
#2011-04-04|1105.05
#2011-04-05|1105.05
#2011-04-06|1139.10
#2011-04-07|1149.82
#2011-04-08|1150.21
#2011-04-11|1151.26
#2011-04-12|1119.70
#2011-04-13|1132.47
#2011-04-14|1146.01
#2011-04-15|1131.13
#2011-04-18|1132.94
#2011-04-19|1122.33
#2011-04-20|1157.80
#2011-04-21|1172.09
#2011-04-22| .
#2011-04-25|1163.65
#2011-04-26|1169.36
#2011-04-27|1181.33
#2011-04-28|1180.60
#2011-04-29|1169.90
#2011-05-02|1169.90
#2011-05-03|1156.92
#2011-05-04|1174.37
#2011-05-05|1182.61
#2011-05-06|1176.60
#2011-05-09|1185.89
#2011-05-10|1185.22
#2011-05-11|1181.98
#2011-05-12|1171.47
#2011-05-13|1168.43
#2011-05-16|1148.84
#2011-05-17|1135.78
#2011-05-18|1146.00
#2011-05-19|1136.27
#2011-05-20|1132.38
#2011-05-23|1106.83
#2011-05-24|1114.48
#2011-05-25|1104.32
#2011-05-26|1121.04
#2011-05-27|1127.91
#2011-05-30| .
#2011-05-31|1158.53
#2011-06-01|1173.04
#2011-06-02|1155.87
#2011-06-03|1160.57
#2011-06-06|1160.57
#2011-06-07|1159.88
#2011-06-08|1154.64
#2011-06-09|1150.77
#2011-06-10|1129.11
#2011-06-13|1114.74
#2011-06-14|1125.70
#2011-06-15|1123.40
#2011-06-16|1097.76
#2011-06-17|1092.58
#2011-06-20|1071.63
#2011-06-21|1081.74
#2011-06-22|1090.53
#2011-06-23|1079.65
#2011-06-24|1079.84
#2011-06-27|1075.81
#2011-06-28|1074.91
#2011-06-29|1091.35
#2011-06-30|1106.36
#2011-07-01|1115.85
#2011-07-04| .
#2011-07-05|1114.67
#2011-07-06|1127.34
#2011-07-07|1123.00
#2011-07-08|1122.81
#2011-07-11|1107.89
#2011-07-12|1078.92
#2011-07-13|1071.92
#2011-07-14|1063.23
#2011-07-15|1076.08
#2011-07-18|1062.88
#2011-07-19|1068.37
#2011-07-20|1099.20
#2011-07-21|1102.27
#2011-07-22|1112.54
#2011-07-25|1102.20
#2011-07-26|1117.02
#2011-07-27|1125.48
#2011-07-28|1117.77
#2011-07-29|1103.75
#2011-08-01|1129.37
#2011-08-02|1121.51
#2011-08-03|1094.91
#2011-08-04|1065.46
#2011-08-05| 997.16
#2011-08-08| 952.64
#2011-08-09| 949.79
#2011-08-10| 988.11
#2011-08-11| 978.40
#2011-08-12| 973.12
#2011-08-15| 999.55
#2011-08-16| 999.44
#2011-08-17| 986.38
#2011-08-18| 965.09
#2011-08-19| 911.89
#2011-08-22| 888.65
#2011-08-23| 913.98
#2011-08-24| 908.93
#2011-08-25| 884.69
#2011-08-26| 891.73
#2011-08-29| 907.73
#2011-08-30| 934.19
#2011-08-31| 958.52
#2011-09-01| 963.17
#2011-09-02| 966.62
#2011-09-05| .
#2011-09-06| 914.53
#2011-09-07| 934.34
#2011-09-08| 933.51
#2011-09-09| 941.96
#2011-09-12| 941.96
#2011-09-13| 901.97
#2011-09-14| 872.81
#2011-09-15| 892.86
#2011-09-16| 913.53
#2011-09-19| 895.99
#2011-09-20| 897.25
#2011-09-21| 901.63
#2011-09-22| 861.88
#2011-09-23| 826.54
#2011-09-26| 791.22
#2011-09-27| 810.13
#2011-09-28| 821.10
#2011-09-29| 827.50
#2011-09-30| 827.12
#2011-10-03| 802.57
#2011-10-04| 808.25
#2011-10-05| 794.52
#2011-10-06| 809.82
#2011-10-07| 816.80
#2011-10-10| 816.80
#2011-10-11| 850.29
#2011-10-12| 850.62
#2011-10-13| 861.41
#2011-10-14| 856.38
#2011-10-17| 878.31
#2011-10-18| 860.91
#2011-10-19| 853.09
#2011-10-20| 837.50
#2011-10-21| 836.71
#2011-10-24| 867.32
#2011-10-25| 877.17
#2011-10-26| 884.10
#2011-10-27| 894.96
#2011-10-28| 899.29
#2011-10-31| 893.70
#2011-11-01| 903.46
#2011-11-02| 902.21
#2011-11-03| 879.23
#2011-11-04| 898.72
#2011-11-07| 902.02
#2011-11-08| 901.35
#2011-11-09| 889.86
#2011-11-10| 848.88
#2011-11-11| 859.83
#2011-11-14| 877.83
#2011-11-15| 868.95
#2011-11-16| 859.60
#2011-11-17| 860.62
#2011-11-18| 843.91
#2011-11-21| 817.02
#2011-11-22| 804.25
#2011-11-23| 776.71
#2011-11-24| .
#2011-11-25| 771.81
#2011-11-28| 785.39
#2011-11-29| 803.61
#2011-11-30| 792.97
#2011-12-01| 831.78
#2011-12-02| 825.81
#2011-12-05| 820.86
#2011-12-06| 800.81
#2011-12-07| 807.64
#2011-12-08| 796.38
#2011-12-09| 781.10
#2011-12-12| 788.83
#2011-12-13| 784.93
#2011-12-14| 791.84
#2011-12-15| 771.42
#2011-12-16| 775.48
#2011-12-19| 750.64
#2011-12-20| 758.05
#2011-12-21| 802.02
#2011-12-22| 799.59
#2011-12-23| 819.28
#2011-12-26| .
#2011-12-27| 817.30
#2011-12-28| 815.59
#2011-12-29| 820.45
#2011-12-30| 819.80
#2012-01-02| .
#2012-01-03| 818.09
#2012-01-04| 823.53
#2012-01-05| 829.75
#2012-01-06| 833.82
#2012-01-09| 833.04
#2012-01-10| 850.00
#2012-01-11| 853.75
#2012-01-12| 853.60
#2012-01-13| 847.99
#2012-01-16| .
#2012-01-17| 870.70
#2012-01-18| 878.60
#2012-01-19| 879.70
#2012-01-20| 878.76
#2012-01-23| 878.76
#2012-01-24| 878.76
#2012-01-25| 878.76
#2012-01-26| 878.76
#2012-01-27| 878.76
#2012-01-30| 923.81
#2012-01-31| 945.39
#2012-02-01| 950.44
#2012-02-02| 975.33
#2012-02-03| 980.25
#2012-02-06| 965.51
#2012-02-07| 980.98
#2012-02-08|1015.01
#2012-02-09|1026.15
#2012-02-10|1016.57
#2012-02-13|1027.49
#2012-02-14|1017.06
#2012-02-15|1038.68
#2012-02-16|1009.20
#2012-02-17|1009.16
#2012-02-20| .
#2012-02-21|1005.62
#2012-02-22|1019.49
#2012-02-23|1011.77
#2012-02-24|1016.28
#2012-02-27|1016.28
#2012-02-28|1016.28
#2012-02-29|1045.94
#2012-03-01|1052.54
#2012-03-02|1058.55
#2012-03-05|1036.19
#2012-03-06|1022.25
#2012-03-07|1016.13
#2012-03-08|1031.81
#2012-03-09|1041.85
#2012-03-12|1028.02
#2012-03-13|1032.49
#2012-03-14|1046.49
#2012-03-15|1047.25
#2012-03-16|1049.20
#2012-03-19|1041.54
#2012-03-20|1028.51
#2012-03-21|1027.84
#2012-03-22|1043.04
#2012-03-23|1046.89
#2012-03-26|1034.04
#2012-03-27|1042.00
#2012-03-28|1060.19
#2012-03-29|1046.19
#2012-03-30|1051.03
#2012-04-02|1032.06
#2012-04-03|1012.59
#2012-04-04|1012.59
#2012-04-05|1006.53
#2012-04-06| .
#2012-04-09|1003.85
#2012-04-10|1009.02
#2012-04-11|1020.54
#2012-04-12|1025.64
#2012-04-13|1045.10
#2012-04-16|1038.64
#2012-04-17|1005.73
#2012-04-18| 998.86
#2012-04-19| 995.27
#2012-04-20| 973.12
#2012-04-23| 957.38
#2012-04-24| 972.04
#2012-04-25| 990.73
#2012-04-26| 979.92
#2012-04-27| 954.60
#2012-04-30| 945.11
#2012-05-01| 945.11
#2012-05-02| 966.17
#2012-05-03| 965.83
#2012-05-04| 971.74
#2012-05-07| 947.95
#2012-05-08| 951.78
#2012-05-09| 941.00
#2012-05-10| 940.23
#2012-05-11| 924.03
#2012-05-14| 918.21
#2012-05-15| 917.29
#2012-05-16| 889.90
#2012-05-17| 911.63
#2012-05-18| 879.86
#2012-05-21| 883.48
#2012-05-22| 907.96
#2012-05-23| 897.79
#2012-05-24| 884.76
#2012-05-25| 874.79
#2012-05-28| .
#2012-05-29| 926.18
#2012-05-30| 917.85
#2012-05-31| 913.22
#2012-06-01| 884.72
#2012-06-04| 847.02
#2012-06-05| 861.86
#2012-06-06| 878.07
#2012-06-07| 884.25
#2012-06-08| 874.41
#2012-06-11| 891.89
#2012-06-12| 883.28
#2012-06-13| 885.70
#2012-06-14| 883.37
#2012-06-15| 900.92
#2012-06-18| 919.43
#2012-06-19| 916.44
#2012-06-20| 924.13
#2012-06-21| 921.58
#2012-06-22| 917.50
#2012-06-25| 910.33
#2012-06-26| 902.90
#2012-06-27| 910.39
#2012-06-28| 912.37
#2012-06-29| 930.54
#2012-07-02| 930.88
#2012-07-03| 940.93
#2012-07-04| .
#2012-07-05| 950.60
#2012-07-06| 945.19
#2012-07-09| 940.11
#2012-07-10| 926.27
#2012-07-11| 928.68
#2012-07-12| 911.59
#2012-07-13| 907.38
#2012-07-16| 901.87
#2012-07-17| 906.90
#2012-07-18| 897.02
#2012-07-19| 912.64
#2012-07-20| 920.87
#2012-07-23| 894.80
#2012-07-24| 888.47
#2012-07-25| 870.69
#2012-07-26| 865.03
#2012-07-27| 888.06
#2012-07-30| 887.74
#2012-07-31| 895.58
#2012-08-01| 899.84
#2012-08-02| 899.84
#2012-08-03| 887.03
#2012-08-06| 905.30
#2012-08-07| 905.01
#2012-08-08| 909.91
#2012-08-09| 937.64
#2012-08-10| 953.38
#2012-08-13| 951.59
#2012-08-14| 957.46
#2012-08-15| 955.91
#2012-08-16| 958.40
#2012-08-17| 956.43
#2012-08-20| 953.60
#2012-08-21| 960.61
#2012-08-22| 960.37
#2012-08-23| 964.30
#2012-08-24| 963.26
#2012-08-27| 963.95
#2012-08-28| 939.57
#2012-08-29| 943.78
#2012-08-30| 947.44
#2012-08-31| 946.31
#2012-09-03| .
#2012-09-04| 974.08
#2012-09-05| 965.78
#2012-09-06| 962.56
#2012-09-07| 974.92
#2012-09-10| 981.45
#2012-09-11| 985.42
#2012-09-12|1003.82
#2012-09-13|1002.10
#2012-09-14|1031.13
#2012-09-17|1038.37
#2012-09-18|1032.61
#2012-09-19|1043.53
#2012-09-20|1031.15
#2012-09-21|1043.52
#2012-09-24|1038.01
#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| 966.20
#2013-06-10| 971.46
#2013-06-11| 961.72
#2013-06-12| 961.72
#2013-06-13| 942.42
#2013-06-14| 934.59
#2013-06-17| 935.48
#2013-06-18| 939.47
#2013-06-19| 943.04
#2013-06-20| 924.26
#2013-06-21| 909.79
#2013-06-24| 903.26
#2013-06-25| 887.91
#2013-06-26| 908.90
#2013-06-27| 919.01
#2013-06-28| 928.45
#2013-07-01| 937.43
#2013-07-02| 932.95
#2013-07-03| 924.71
#2013-07-04| 918.23
#2013-07-05| 932.20
#2013-07-08| 917.04
#2013-07-09| 926.31
#2013-07-10| 936.89
#2013-07-11| 955.10
#2013-07-12| 959.63
#2013-07-15| 967.93
#2013-07-16| 972.83
#2013-07-17| 968.75
#2013-07-18| 965.01
#2013-07-19| 956.36
#2013-07-22| 958.60
#2013-07-23| 967.23
#2013-07-24| 969.01
#2013-07-25| 969.37
#2013-07-26| 963.62
#2013-07-29| 953.15
#2013-07-30| 961.91
#2013-07-31| 952.14
#2013-08-01| 945.06
#2013-08-02| 946.75
#2013-08-05| 962.95
#2013-08-06| 953.23
#2013-08-07| 939.59
#2013-08-08| 939.16
#2013-08-09| 934.96
#2013-08-12| 943.90
#2013-08-13| 959.62
#2013-08-14| 957.15
#2013-08-15| 950.90
#2013-08-16| 955.04
#2013-08-19| 953.20
#2013-08-20| 943.60
#2013-08-21| 943.66
#2013-08-22| 945.12
#2013-08-23| 949.62
#2013-08-26| 957.06
#2013-08-27| 944.97
#2013-08-28| 943.06
#2013-08-29| 955.70
#2013-08-30| 967.70
#2013-09-02| 975.80
#2013-09-03| 983.29
#2013-09-04| 982.58
#2013-09-05| 992.13
#2013-09-06| 992.62
#2013-09-09|1004.17
#2013-09-10|1006.87
#2013-09-11|1000.33
#2013-09-12|1000.69
#2013-09-13| 994.48
#2013-09-16|1003.61
#2013-09-17|1000.00
#2013-09-18| 998.91
#2013-09-19| 998.91
#2013-09-20| 998.91
#2013-09-23|1018.13
#2013-09-24|1021.96
#2013-09-25|1018.43
#2013-09-26|1007.60
#2013-09-27|1010.93
#2013-09-30|1007.54
#2013-10-01|1009.11
#2013-10-02|1008.42
#2013-10-03|1028.01
#2013-10-04|1028.97
#2013-10-07|1020.45
#2013-10-08|1022.30
#2013-10-09|1017.29
#2013-10-10|1017.29
#2013-10-11|1020.63
#2013-10-14|1003.91
#2013-10-15|1011.60
#2013-10-16|1006.89
#2013-10-17|1011.13
#2013-10-18|1023.63
#2013-10-21|1022.26
#2013-10-22|1022.47
#2013-10-23|1017.44
#2013-10-24|1024.18
#2013-10-25|1017.27
#2013-10-28|1019.88
#2013-10-29|1016.63
#2013-10-30|1021.02
#2013-10-31|1017.81
#2013-11-01|1008.57
#2013-11-04|1006.01
#2013-11-05| 994.49
#2013-11-06| 994.14
#2013-11-07| 995.71
#2013-11-08| 989.82
#2013-11-11| 988.10
#2013-11-12| 983.25
#2013-11-13| 973.18
#2013-11-14| 982.88
#2013-11-15| 986.60
#2013-11-18| 989.40
#2013-11-19| 997.69
#2013-11-20| 987.56
#2013-11-21| 976.10
#2013-11-22| 979.62
#2013-11-25| 985.49
#2013-11-26| 995.47
#2013-11-27|1000.47
#2013-11-28|1010.55
#2013-11-29|1024.43
#2013-12-02|1030.48
#2013-12-03|1028.26
#2013-12-04|1032.47
#2013-12-05|1023.54
#2013-12-06|1028.10
#2013-12-09|1034.05
#2013-12-10|1038.39
#2013-12-11|1029.21
#2013-12-12|1028.84
#2013-12-13|1026.69
#2013-12-16|1014.90
#2013-12-17|1020.93
#2013-12-18|1026.25
#2013-12-19|1028.19
#2013-12-20|1025.40
#2013-12-23|1026.74
#2013-12-24|1029.43
#2013-12-25|1029.08
#2013-12-26|1030.92
#2013-12-27|1037.60
#2013-12-30|1046.93
#2013-12-31|1051.73
#2014-01-01|1051.73
#2014-01-02|1052.34
#2014-01-03|1041.80
#2014-01-06|1031.38
#2014-01-07|1036.01
#2014-01-08|1041.73
#2014-01-09|1042.26
#2014-01-10|1049.07
#2014-01-13|1052.46
#2014-01-14|1051.29
#2014-01-15|1060.91
#2014-01-16|1065.32
#2014-01-17|1064.69
#2014-01-20|1076.12
#2014-01-21|1075.06
#2014-01-22|1073.18
#2014-01-23|1064.25
#2014-01-24|1067.12
#2014-01-27|1048.10
#2014-01-28|1050.11
#2014-01-29|1051.63
#2014-01-30|1051.63
#2014-01-31|1051.63
#2014-02-03|1051.63
#2014-02-04|1051.63
#2014-02-05|1023.35
#2014-02-06|1029.77
#2014-02-07|1036.01
#2014-02-10|1038.74
#2014-02-11|1036.94
#2014-02-12|1057.13
#2014-02-13|1052.79
#2014-02-14|1054.52
#2014-02-17|1057.75
#2014-02-18|1062.41
#2014-02-19|1062.47
#2014-02-20|1053.54
#2014-02-21|1062.37
#2014-02-24|1054.63
#2014-02-25|1057.27
#2014-02-26|1066.34
#2014-02-27|1072.09
#2014-02-28|1072.09
#2014-03-03|1067.17
#2014-03-04|1061.75
#2014-03-05|1070.84
#2014-03-06|1080.45
#2014-03-07|1076.48
#2014-03-10|1072.92
#2014-03-11|1073.64
#2014-03-12|1076.54
#2014-03-13|1090.82
#2014-03-14|1079.82
#2014-03-17|1086.36
#2014-03-18|1084.72
#2014-03-19|1076.12
#2014-03-20|1061.11
#2014-03-21|1056.39
#2014-03-24|1065.82
#2014-03-25|1077.69
#2014-03-26|1083.76
#2014-03-27|1082.93
#2014-03-28|1081.00
#2014-03-31|1095.47
#2014-04-01|1098.02
#2014-04-02|1109.86
#2014-04-03|1105.80
#2014-04-04|1105.80
#2014-04-07|1107.52
#2014-04-08|1109.41
#2014-04-09|1120.81
#2014-04-10|1122.61
#2014-04-11|1113.40
#2014-04-14|1103.49
#2014-04-15|1116.54
#2014-04-16|1122.19
#2014-04-17|1126.97
#2014-04-18|1127.20
#2014-04-21|1127.20
#2014-04-22|1128.34
#2014-04-23|1129.30
#2014-04-24|1130.96
#2014-04-25|1105.82
#2014-04-28|1116.08
#2014-04-29|1129.21
#2014-04-30|1111.69
#2014-05-01|1111.69
#2014-05-02|1129.18
#2014-05-05|1136.24
#2014-05-06|1137.73
#2014-05-07|1131.02
#2014-05-08|1133.10
#2014-05-09|1126.21
#2014-05-12|1111.21
#2014-05-13|1110.72
#2014-05-14|1117.48
#2014-05-15|1121.44
#2014-05-16|1123.60
#2014-05-19|1129.54
#2014-05-20|1131.02
#2014-05-21|1123.12
#2014-05-22|1140.24
#2014-05-23|1148.06
#2014-05-26|1151.33
#2014-05-27|1149.29
#2014-05-28|1157.45
#2014-05-29|1161.30
#2014-05-30|1156.78
#2014-06-02|1156.78
#2014-06-03|1165.62
#2014-06-04|1161.59
#2014-06-05|1161.30
#2014-06-06|1165.24
#2014-06-09|1173.64
#2014-06-10|1181.91
#2014-06-11|1180.77
#2014-06-12|1179.03
#2014-06-13|1177.84
#2014-06-16|1172.33
#2014-06-17|1179.77
#2014-06-18|1184.22
#2014-06-19|1187.79
#2014-06-20|1189.25
#2014-06-23|1188.91
#2014-06-24|1190.65
#2014-06-25|1188.30
#2014-06-26|1205.83
#2014-06-27|1208.76
#2014-06-30|1229.75
#2014-07-01|1239.10
#2014-07-02|1239.92
#2014-07-03|1247.50
#2014-07-04|1244.05
#2014-07-07|1242.21
#2014-07-08|1249.11
#2014-07-09|1244.97
#2014-07-10|1263.62
#2014-07-11|1252.68
#2014-07-14|1257.32
#2014-07-15|1264.39
#2014-07-16|1247.23
#2014-07-17|1238.47
#2014-07-18|1241.98
#2014-07-21|1256.52
#2014-07-22|1263.10
#2014-07-23|1263.20
#2014-07-24|1267.58
#2014-07-25|1249.02
#2014-07-28|1229.74
#2014-07-29|1225.93
#2014-07-30|1227.90
#2014-07-31|1218.22
#2014-08-01|1208.51
#2014-08-04|1229.36
#2014-08-05|1202.71
#2014-08-06|1203.54
#2014-08-07|1205.44
#2014-08-08|1201.37
#2014-08-11|1216.00
#2014-08-12|1219.08
#2014-08-13|1232.36
#2014-08-14|1242.12
#2014-08-15|1237.45
#2014-08-18|1232.83
#2014-08-19|1246.60
#2014-08-20|1246.77
#2014-08-21|1243.89
#2014-08-22|1261.42
#2014-08-25|1264.88
#2014-08-26|1265.81
#2014-08-27|1284.52
#2014-08-28|1300.25
#2014-08-29|1301.37
#2014-09-01|1308.61
#2014-09-02|1287.90
#2014-09-03|1294.17
#2014-09-04|1283.43
#2014-09-05|1281.39
#2014-09-08|1281.39
#2014-09-09|1288.28
#2014-09-10|1278.40
#2014-09-11|1266.54
#2014-09-12|1247.06
#2014-09-15|1256.68
#2014-09-16|1239.13
#2014-09-17|1251.55
#2014-09-18|1251.61
#2014-09-19|1251.59
#2014-09-22|1240.59
#2014-09-23|1235.97
#2014-09-24|1236.11
#2014-09-25|1220.23
#2014-09-26|1204.88
#2014-09-29|1201.99
#2014-09-30|1204.38
#2014-10-01|1212.82
#2014-10-02|1209.94
#2014-10-03|1225.55
#2014-10-06|1219.99
#2014-10-07|1213.63
#2014-10-08|1200.70
#2014-10-09|1200.44
#2014-10-10|1200.44
#2014-10-13|1165.52
#2014-10-14|1173.79
#2014-10-15|1144.49
#2014-10-16|1137.46
#2014-10-17|1105.41
#2014-10-20|1135.82
#2014-10-21|1136.68
#2014-10-22|1144.19
#2014-10-23|1144.15
#2014-10-24|1128.11
#2014-10-27|1121.03
#2014-10-28|1143.72
#2014-10-29|1157.34
#2014-10-30|1148.47
#2014-10-31|1159.57
#2014-11-03|1166.71
#2014-11-04|1159.08
#2014-11-05|1157.56
#2014-11-06|1139.88
#2014-11-07|1147.91
#2014-11-10|1164.54
#2014-11-11|1161.80
#2014-11-12|1143.88
#2014-11-13|1154.56
#2014-11-14|1145.13
#2014-11-17|1133.21
#2014-11-18|1127.36
#2014-11-19|1129.31
#2014-11-20|1135.44
#2014-11-21|1138.58
#2014-11-24|1147.49
#2014-11-25|1148.20
#2014-11-26|1154.27
#2014-11-27|1159.25
#2014-11-28|1157.46
#2014-12-01|1144.15
#2014-12-02|1127.40
#2014-12-03|1145.51
#2014-12-04|1152.28
#2014-12-05|1147.63
#2014-12-08|1135.67
#2014-12-09|1120.33
#2014-12-10|1113.51
#2014-12-11|1114.19
#2014-12-12|1112.69
#2014-12-15|1099.24
#2014-12-16|1092.90
#2014-12-17|1073.27
#2014-12-18|1076.21
#2014-12-19|1080.39
#2014-12-22|1095.45
#2014-12-23|1088.52
#2014-12-24|1095.87
#2014-12-25|1091.44
#2014-12-26|1097.40
#2014-12-29|1101.04
#2014-12-30|1102.32
#2014-12-31|1108.18
#2015-01-01|1108.18
#2015-01-02|1108.18
#2015-01-05|1093.73
#2015-01-06|1066.97
#2015-01-07|1073.64
#2015-01-08|1087.46
#2015-01-09|1092.45
#2015-01-12|1083.93
#2015-01-13|1092.30
#2015-01-14|1092.25
#2015-01-15|1091.17
#2015-01-16|1086.75
#2015-01-19|1087.24
#2015-01-20|1096.65
#2015-01-21|1108.56
#2015-01-22|1117.45
#2015-01-23|1140.15
#2015-01-26|1147.46
#2015-01-27|1153.09
#2015-01-28|1149.78
#2015-01-29|1131.85
#2015-01-30|1123.82
#2015-02-02|1120.25
#2015-02-03|1127.71
#2015-02-04|1138.28
#2015-02-05|1131.49
#2015-02-06|1131.03
#2015-02-09|1124.93
#2015-02-10|1117.66
#2015-02-11|1117.32
#2015-02-12|1126.40
#2015-02-13|1133.87
#2015-02-16|1131.66
#2015-02-17|1128.80
#2015-02-18|1128.80
#2015-02-19|1128.80
#2015-02-20|1128.80
#2015-02-23|1128.80
#2015-02-24|1131.47
#2015-02-25|1144.34
#2015-02-26|1146.54
#2015-02-27|1146.54
#2015-03-02|1152.03
#2015-03-03|1147.55
#2015-03-04|1153.97
#2015-03-05|1153.57
#2015-03-06|1162.99
#2015-03-09|1151.26
#2015-03-10|1144.27
#2015-03-11|1137.61
#2015-03-12|1141.97
#2015-03-13|1142.91
#2015-03-16|1137.07
#2015-03-17|1134.62
#2015-03-18|1149.56
#2015-03-19|1174.26
#2015-03-20|1186.03
#2015-03-23|1194.88
#2015-03-24|1195.05
#2015-03-25|1191.25
#2015-03-26|1187.15
#2015-03-27|1173.53
#2015-03-30|1181.00
#2015-03-31|1176.61
#2015-04-01|1171.81
#2015-04-02|1186.35
#2015-04-03|1198.87
#2015-04-06|1186.35
#2015-04-07|1203.99
#2015-04-08|1192.40
#2015-04-09|1184.89
#2015-04-10|1184.96
#2015-04-13|1181.66
#2015-04-14|1190.31
#2015-04-15|1173.92
#2015-04-16|1188.53
#2015-04-17|1183.61
#2015-04-20|1183.54
#2015-04-21|1172.70
#2015-04-22|1186.99
#2015-04-23|1199.10
#2015-04-24|1215.43
#2015-04-27|1227.86
#2015-04-28|1220.10
#2015-04-29|1203.04
#2015-04-30|1197.65
#2015-05-01|1197.65
#2015-05-04|1197.85
#2015-05-05|1197.25
#2015-05-06|1199.82
#2015-05-07|1184.97
#2015-05-08|1183.16
#2015-05-11|1178.04
#2015-05-12|1174.34
#2015-05-13|1186.47
#2015-05-14|1183.70
#2015-05-15|1182.71
#2015-05-18|1197.06
#2015-05-19|1212.12
#2015-05-20|1203.98
#2015-05-21|1194.19
#2015-05-22|1199.22
#2015-05-25|1203.45
#2015-05-26|1202.24
#2015-05-27|1202.87
#2015-05-28|1209.83
#2015-05-29|1208.67
#2015-06-01|1191.60
#2015-06-02|1186.02
#2015-06-03|1184.01
#2015-06-04|1149.83
#2015-06-05|1154.62
#2015-06-08|1145.61
#2015-06-09|1117.40
#2015-06-10|1140.91
#2015-06-11|1134.98
#2015-06-12|1129.47
#2015-06-15|1122.91
#2015-06-16|1122.95
#2015-06-17|1121.76
#2015-06-18|1130.44
#2015-06-19|1130.44
#2015-06-22|1154.55
#2015-06-23|1155.47
#2015-06-24|1157.02
#2015-06-25|1166.55
#2015-06-26|1168.34
#2015-06-29|1137.52
#2015-06-30|1153.33
#2015-07-01|1164.60
#2015-07-02|1167.05
#2015-07-03|1161.66
#2015-07-06|1148.27
#2015-07-07|1150.55
#2015-07-08|1110.91
#2015-07-09|1109.10
#2015-07-10|1109.10
#2015-07-13|1127.25
#2015-07-14|1118.89
#2015-07-15|1129.26
#2015-07-16|1131.86
#2015-07-17|1127.19
#2015-07-20|1121.20
#2015-07-21|1123.92
#2015-07-22|1104.82
#2015-07-23|1077.02
#2015-07-24|1065.13
#2015-07-27|1037.03
#2015-07-28|1045.20
#2015-07-29|1045.79
#2015-07-30|1044.52
#2015-07-31|1041.97
#2015-08-03|1023.73
#2015-08-04|1014.60
#2015-08-05|1027.34
#2015-08-06|1020.31
#2015-08-07|1022.18
#2015-08-10|1035.18
#2015-08-11|1023.34
#2015-08-12| 997.44
#2015-08-13|1017.33
#2015-08-14|1022.37
#2015-08-17|1004.13
#2015-08-18| 998.33
#2015-08-19| 983.46
#2015-08-20| 973.12
#2015-08-21| 932.61
#2015-08-24| 879.65
#2015-08-25| 920.69
#2015-08-26| 923.90
#2015-08-27| 947.01
#2015-08-28| 979.67
#2015-08-31| 999.85
#2015-09-01| 986.13
#2015-09-02| 988.85
#2015-09-03| 997.98
#2015-09-04| 981.77
#2015-09-07| 981.72
#2015-09-08| 985.88
#2015-09-09|1032.12
#2015-09-10|1026.03
#2015-09-11|1029.92
#2015-09-14|1033.47
#2015-09-15|1018.65
#2015-09-16|1025.72
#2015-09-17|1039.86
#2015-09-18|1040.60
#2015-09-21|1018.26
#2015-09-22|1026.96
#2015-09-23|1005.34
#2015-09-24| 987.33
#2015-09-25| 989.30
#2015-09-28| 989.30
#2015-09-29| 989.30
#2015-09-30|1003.20
#2015-10-01|1020.11
#2015-10-02|1018.69
#2015-10-05|1026.18
#2015-10-06|1032.66
#2015-10-07|1045.44
#2015-10-08|1041.47
#2015-10-09|1041.47
#2015-10-12|1060.87
#2015-10-13|1052.51
#2015-10-14|1043.18
#2015-10-15|1052.86
#2015-10-16|1056.54
#2015-10-19|1053.85
#2015-10-20|1049.28
#2015-10-21|1045.60
#2015-10-22|1047.28
#2015-10-23|1059.15
#2015-10-26|1072.38
#2015-10-27|1061.60
#2015-10-28|1060.94
#2015-10-29|1042.88
#2015-10-30|1041.70
#2015-11-02|1049.81
#2015-11-03|1061.20
#2015-11-04|1074.42
#2015-11-05|1073.54
#2015-11-06|1053.60
#2015-11-09|1039.17
#2015-11-10|1022.92
#2015-11-11|1002.39
#2015-11-12|1001.24
#2015-11-13| 997.61
#2015-11-16| 988.33
#2015-11-17|1004.56
#2015-11-18| 996.98
#2015-11-19|1010.95
#2015-11-20|1013.10
#2015-11-23|1011.34
#2015-11-24|1004.13
#2015-11-25| 999.57
#2015-11-26|1012.80
#2015-11-27|1003.14
#2015-11-30| 987.68
#2015-12-01|1005.34
#2015-12-02|1004.85
#2015-12-03| 999.46
#2015-12-04| 997.72
#2015-12-07|1005.00
#2015-12-08| 989.17
#2015-12-09| 978.15
#2015-12-10| 974.88
#2015-12-11| 960.60
#2015-12-14| 942.26
#2015-12-15| 940.03
#2015-12-16| 948.72
#2015-12-17| 967.02
#2015-12-18| 953.64
#2015-12-21| 959.05
#2015-12-22| 955.39
#2015-12-23| 957.84
#2015-12-24| 960.72
#2015-12-25| 962.18
#2015-12-28| 958.07
#2015-12-29| 951.19
#2015-12-30| 948.76
#2015-12-31| 950.63
#2016-01-01| 950.63
#2016-01-04| 923.84
#2016-01-05| 919.26
#2016-01-06| 903.84
#2016-01-07| 885.97
#2016-01-08| 886.30
#2016-01-11| 863.61
#2016-01-12| 859.70
#2016-01-13| 868.26
#2016-01-14| 855.82
#2016-01-15| 849.38
#2016-01-18| 854.00
#2016-01-19| 859.15
#2016-01-20| 833.60
#2016-01-21| 828.20
#2016-01-22| 845.67
#2016-01-25| 865.86
#2016-01-26| 854.94
#2016-01-27| 853.91
#2016-01-28| 858.97
#2016-01-29| 892.45
#2016-02-01| 904.45
#2016-02-02| 897.59
#2016-02-03| 876.02
#2016-02-04| 881.16
#2016-02-05| 883.24
#2016-02-08| 883.24
#2016-02-09| 883.24
#2016-02-10| 883.24
#2016-02-11| 883.24
#2016-02-12| 883.24
#2016-02-15| 883.48
#2016-02-16| 903.92
#2016-02-17| 900.14
#2016-02-18| 910.65
#2016-02-19| 908.70
#2016-02-22| 911.06
#2016-02-23| 910.32
#2016-02-24| 904.58
#2016-02-25| 913.20
#2016-02-26| 920.93
#2016-02-29| 920.93
#2016-03-01| 931.40
#2016-03-02| 946.26
#2016-03-03| 955.27
#2016-03-04| 971.84
#2016-03-07| 971.16
#2016-03-08| 978.80
#2016-03-09| 970.19
#2016-03-10| 973.73
#2016-03-11| 980.50
#2016-03-14| 990.05
#2016-03-15| 969.49
#2016-03-16| 981.19
#2016-03-17| 982.84
#2016-03-18|1004.45
#2016-03-21|1007.21
#2016-03-22|1003.59
#2016-03-23| 995.42
#2016-03-24| 989.06
#2016-03-25| 979.79
#2016-03-28| 974.45
#2016-03-29| 966.01
#2016-03-30| 988.92
#2016-03-31| 997.04
#2016-04-01| 981.33
#2016-04-04| 981.33
#2016-04-05| 981.33
#2016-04-06| 967.59
#2016-04-07| 963.65
#2016-04-08| 967.71
#2016-04-11| 968.66
#2016-04-12| 968.21
#2016-04-13| 988.25
#2016-04-14| 987.27
#2016-04-15| 996.17
#2016-04-18| 989.55
#2016-04-19| 981.21
#2016-04-20| 966.61
#2016-04-21| 973.28
#2016-04-22| 970.00
#2016-04-25| 966.76
#2016-04-26| 968.28
#2016-04-27| 962.83
#2016-04-28| 956.52
#2016-04-29| 943.87
#2016-05-02| 943.87
#2016-05-03| 930.54
#2016-05-04| 915.14
#2016-05-05| 908.85
#2016-05-06| 901.99
#2016-05-09| 897.05
#2016-05-10| 905.68
#2016-05-11| 897.37
#2016-05-12| 889.96
#2016-05-13| 889.87
#2016-05-16| 887.30
#2016-05-17| 896.98
#2016-05-18| 896.32
#2016-05-19| 887.24
#2016-05-20| 891.52
#2016-05-23| 924.06
#2016-05-24| 919.18
#2016-05-25| 930.27
#2016-05-26| 933.28
#2016-05-27| 938.30
#2016-05-30| 945.56
#2016-05-31| 951.50
#2016-06-01| 958.62
#2016-06-02| 947.24
#2016-06-03| 952.98
#2016-06-06| 956.95
#2016-06-07| 971.18
#2016-06-08| 976.29
#2016-06-09| 976.29
#2016-06-10| 976.29
#2016-06-13| 947.87
#2016-06-14| 958.42
#2016-06-15| 958.32
#2016-06-16| 946.17
#2016-06-17| 955.59
#2016-06-20| 969.96
#2016-06-21| 976.17
#2016-06-22| 985.14
#2016-06-23| 989.86
#2016-06-24| 961.10
#2016-06-27| 964.42
#2016-06-28| 970.86
#2016-06-29| 979.46
#2016-06-30| 984.16
#2016-07-01| 991.17
#2016-07-04| 999.47
#2016-07-05| 992.92
#2016-07-06| 971.44
#2016-07-07| 983.70
#2016-07-08| 983.70
#2016-07-11| 995.35
#2016-07-12|1002.23
#2016-07-13|1009.04
#2016-07-14|1016.54
#2016-07-15|1030.16
#2016-07-18|1039.64
#2016-07-19|1041.58
#2016-07-20|1036.81
#2016-07-21|1048.01
#2016-07-22|1044.66
#2016-07-25|1039.53
#2016-07-26|1042.54
#2016-07-27|1049.52
#2016-07-28|1050.81
#2016-07-29|1046.39
#2016-08-01|1067.97
#2016-08-02|1068.78
#2016-08-03|1059.15
#2016-08-04|1060.89
#2016-08-05|1072.17
#2016-08-08|1082.87
#2016-08-09|1081.16
#2016-08-10|1088.09
#2016-08-11|1078.87
#2016-08-12|1062.44
#2016-08-15|1075.35
#2016-08-16|1073.91
#2016-08-17|1060.66
#2016-08-18|1066.20
#2016-08-19|1052.89
#2016-08-22|1046.50
#2016-08-23|1053.36
#2016-08-24|1057.40
#2016-08-25|1076.56
#2016-08-26|1075.36
#2016-08-29|1070.82
#2016-08-30|1074.67
#2016-08-31|1065.81
#2016-09-01|1062.08
#2016-09-02|1062.27
#2016-09-05|1085.35
#2016-09-06|1104.88
#2016-09-07|1113.86
#2016-09-08|1110.51
#2016-09-09|1094.42
#2016-09-12|1062.54
#2016-09-13|1062.49
#2016-09-14|1063.22
#2016-09-15|1063.22
#2016-09-16|1063.22
#2016-09-19|1107.31
#2016-09-20|1107.62
#2016-09-21|1110.62
#2016-09-22|1106.75
#2016-09-23|1114.18
#2016-09-26|1100.59
#2016-09-27|1100.59
#2016-09-28|1100.59
#2016-09-29|1113.42
#2016-09-30|1101.39
#2016-10-03|1104.96
#2016-10-04|1109.75
#2016-10-05|1109.33
#2016-10-06|1109.20
#2016-10-07|1101.18
#2016-10-10|1101.18
#2016-10-11|1093.22
#2016-10-12|1094.79
#2016-10-13|1086.22
#2016-10-14|1080.98
#2016-10-17|1084.01
#2016-10-18|1091.43
#2016-10-19|1105.48
#2016-10-20|1111.70
#2016-10-21|1111.71
#2016-10-24|1110.94
#2016-10-25|1126.50
#2016-10-26|1122.87
#2016-10-27|1116.95
#2016-10-28|1114.06
#2016-10-31|1116.48
#2016-11-01|1108.90
#2016-11-02|1084.05
#2016-11-03|1076.22
#2016-11-04|1077.79
#2016-11-07|1091.82
#2016-11-08|1093.81
#2016-11-09|1054.92
#2016-11-10|1078.13
#2016-11-11|1041.44
#2016-11-14|1040.36
#2016-11-15|1043.16
#2016-11-16|1044.35
#2016-11-17|1049.90
#2016-11-18|1054.05
#2016-11-21|1057.00
#2016-11-22|1065.11
#2016-11-23|1073.65
#2016-11-24|1063.32
#2016-11-25|1060.13
#2016-11-28|1074.27
#2016-11-29|1079.69
#2016-11-30|1078.81
#2016-12-01|1080.75
#2016-12-02|1071.66
#2016-12-05|1063.97
#2016-12-06|1075.37
#2016-12-07|1082.35
#2016-12-08|1104.17
#2016-12-09|1103.15
#2016-12-12|1091.62
#2016-12-13|1098.72
#2016-12-14|1099.02
#2016-12-15|1096.65
#2016-12-16|1089.01
#2016-12-19|1076.69
#2016-12-20|1081.47
#2016-12-21|1077.54
#2016-12-22|1066.51
#2016-12-23|1057.88
#2016-12-26|1059.99
#2016-12-27|1057.43
#2016-12-28|1065.92
#2016-12-29|1062.44
#2016-12-30|1074.66
#2017-01-02|1074.66
#2017-01-03|1076.47
#2017-01-04|1077.06
#2017-01-05|1090.36
#2017-01-06|1089.46
#2017-01-09|1081.33
#2017-01-10|1089.54
#2017-01-11|1096.41
#2017-01-12|1108.38
#2017-01-13|1110.87
#2017-01-16|1099.90
#2017-01-17|1110.54
#2017-01-18|1109.45
#2017-01-19|1110.35
#2017-01-20|1116.20
#2017-01-23|1131.65
#2017-01-24|1136.36
#2017-01-25|1137.11
#2017-01-26|1136.54
#2017-01-27|1136.54
#2017-01-30|1136.54
#2017-01-31|1136.54
#2017-02-01|1136.54
#2017-02-02|1153.83
#2017-02-03|1162.98
#2017-02-06|1177.80
#2017-02-07|1179.44
#2017-02-08|1189.00
#2017-02-09|1201.51
#2017-02-10|1207.96
#2017-02-13|1218.66
#2017-02-14|1225.01
#2017-02-15|1240.99
#2017-02-16|1237.26
#2017-02-17|1231.35
#2017-02-20|1231.85
#2017-02-21|1234.56
#2017-02-22|1242.32
#2017-02-23|1241.77
#2017-02-24|1240.60
#2017-02-27|1240.60
#2017-02-28|1240.60
#2017-03-01|1234.32
#2017-03-02|1237.14
#2017-03-03|1222.03
#2017-03-06|1231.90
#2017-03-07|1242.25
#2017-03-08|1245.71
#2017-03-09|1225.94
#2017-03-10|1219.02
#2017-03-13|1230.28
#2017-03-14|1238.57
#2017-03-15|1241.59
#2017-03-16|1259.95
#2017-03-17|1277.98
#2017-03-20|1278.71
#2017-03-21|1286.83
#2017-03-22|1282.17
#2017-03-23|1281.01
#2017-03-24|1272.53
#2017-03-27|1275.18
#2017-03-28|1279.61
#2017-03-29|1283.83
#2017-03-30|1280.36
#2017-03-31|1277.96
#2017-04-03|1277.96
#2017-04-04|1277.96
#2017-04-05|1320.47
#2017-04-06|1309.92
#2017-04-07|1297.26
#2017-04-10|1298.47
#2017-04-11|1291.98
#2017-04-12|1296.95
#2017-04-13|1315.25
#2017-04-14|1291.94
#2017-04-17|1292.16
#2017-04-18|1294.33
#2017-04-19|1281.83
#2017-04-20|1284.86
#2017-04-21|1295.77
#2017-04-24|1304.55
#2017-04-25|1329.64
#2017-04-26|1339.35
#2017-04-27|1336.94
#2017-04-28|1338.82
#2017-05-01|1338.82
#2017-05-02|1354.42
#2017-05-03|1356.97
#2017-05-04|1355.11
#2017-05-05|1341.77
#2017-05-08|1346.82
#2017-05-09|1357.61
#2017-05-10|1363.31
#2017-05-11|1362.47
#2017-05-12|1353.43
#2017-05-15|1370.21
#2017-05-16|1364.17
#2017-05-17|1360.26
#2017-05-18|1345.70
#2017-05-19|1340.72
#2017-05-22|1356.36
#2017-05-23|1363.17
#2017-05-24|1363.40
#2017-05-25|1377.73
#2017-05-26|1370.56
#2017-05-29|1370.56
#2017-05-30|1370.56
#2017-05-31|1361.31
#2017-06-01|1370.74
#2017-06-02|1381.93
#2017-06-05|1392.75
#2017-06-06|1391.69
#2017-06-07|1386.92
#2017-06-08|1390.99
#2017-06-09|1389.41
#2017-06-12|1364.98
#2017-06-13|1361.44
#2017-06-14|1355.57
#2017-06-15|1356.82
#2017-06-16|1369.63
#2017-06-19|1397.83
#2017-06-20|1426.50
#2017-06-21|1421.39
#2017-06-22|1425.10
#2017-06-23|1421.51
#2017-06-26|1472.18
#2017-06-27|1478.90
#2017-06-28|1450.17
#2017-06-29|1458.28
#2017-06-30|1446.50
#2017-07-03|1446.21
#2017-07-04|1421.17
#2017-07-05|1440.63
#2017-07-06|1433.49
#2017-07-07|1420.86
#2017-07-10|1426.50
#2017-07-11|1450.68
#2017-07-12|1458.06
#2017-07-13|1471.16
#2017-07-14|1473.38
#2017-07-17|1477.24
#2017-07-18|1488.44
#2017-07-19|1486.73
#2017-07-20|1481.05
#2017-07-21|1471.23
#2017-07-24|1481.18
#2017-07-25|1491.50
#2017-07-26|1476.71
#2017-07-27|1503.73
#2017-07-28|1493.63
#2017-07-31|1496.83
#2017-08-01|1496.46
#2017-08-02|1518.38
#2017-08-03|1521.19
#2017-08-04|1529.23
#2017-08-07|1550.32
#2017-08-08|1543.29
#2017-08-09|1522.68
#2017-08-10|1489.30
#2017-08-11|1494.09
#2017-08-14|1477.55
#2017-08-15|1492.84
#2017-08-16|1492.15
#2017-08-17|1514.87
#2017-08-18|1505.48
#2017-08-21|1506.04
#2017-08-22|1515.43
#2017-08-23|1516.24
#2017-08-24|1527.98
#2017-08-25|1535.44
#2017-08-28|1539.21
#2017-08-29|1538.33
#2017-08-30|1558.87
#2017-08-31|1562.88
#2017-09-01|1564.99
#2017-09-04|1552.90
#2017-09-05|1560.00
#2017-09-06|1546.64
#2017-09-07|1540.88
#2017-09-08|1562.80
#2017-09-11|1548.30
#2017-09-12|1554.07
#2017-09-13|1528.66
#2017-09-14|1525.71
#2017-09-15|1534.25
#2017-09-18|1532.04
#2017-09-19|1500.55
#2017-09-20|1475.42
#2017-09-21|1502.05
#2017-09-22|1473.74
#2017-09-25|1436.17
#2017-09-26|1420.14
#2017-09-27|1432.82
#2017-09-28|1423.33
#2017-09-29|1427.58
#2017-10-02|1454.16
#2017-10-03|1445.08
#2017-10-04|1445.08
#2017-10-05|1461.35
#2017-10-06|1466.74
#2017-10-09|1466.74
#2017-10-10|1466.74
#2017-10-11|1476.56
#2017-10-12|1484.95
#2017-10-13|1483.84
#2017-10-16|1492.76
#2017-10-17|1485.95
#2017-10-18|1487.86
#2017-10-19|1499.03
#2017-10-20|1494.13
#2017-10-23|1479.25
#2017-10-24|1485.77
#2017-10-25|1491.20
#2017-10-26|1494.17
#2017-10-27|1473.86
#2017-10-30|1489.44
#2017-10-31|1502.61
#2017-11-01|1503.77
#2017-11-02|1500.89
#2017-11-03|1508.53
#2017-11-06|1509.63
#2017-11-07|1504.99
#2017-11-08|1497.76
#2017-11-09|1477.97
#2017-11-10|1472.32
#2017-11-13|1458.15
#2017-11-14|1454.24
#2017-11-15|1441.98
#2017-11-16|1446.96
#2017-11-17|1464.95
#2017-11-20|1453.82
#2017-11-21|1464.89
#2017-11-22|1476.07
#2017-11-23|1489.37
#2017-11-24|1488.97
#2017-11-27|1474.55
#2017-11-28|1471.58
#2017-11-29|1478.14
#2017-11-30|1455.56
#2017-12-01|1443.95
#2017-12-04|1443.68
#2017-12-05|1419.58
#2017-12-06|1388.51
#2017-12-07|1386.56
#2017-12-08|1394.44
#2017-12-11|1417.73
#2017-12-12|1400.52
#2017-12-13|1403.54
#2017-12-14|1414.69
#2017-12-15|1404.67
#2017-12-18|1409.92
#2017-12-19|1397.34
#2017-12-20|1416.02
#2017-12-21|1413.66
#2017-12-22|1420.43
#2017-12-25|1413.30
#2017-12-26|1389.92
#2017-12-27|1402.97
#2017-12-28|1433.27
#2017-12-29|1443.76
#2018-01-01|1443.76
#2018-01-02|1455.41
#2018-01-03|1455.98
#2018-01-04|1452.66
#2018-01-05|1463.83
#2018-01-08|1453.82
#2018-01-09|1450.03
#2018-01-10|1430.24
#2018-01-11|1430.44
#2018-01-12|1441.25
#2018-01-15|1451.66
#2018-01-16|1457.87
#2018-01-17|1453.35
#2018-01-18|1459.25
#2018-01-19|1483.23
#2018-01-22|1495.09
#2018-01-23|1493.25
#2018-01-24|1491.81
#2018-01-25|1496.59
#2018-01-26|1492.56
#2018-01-29|1491.22
#2018-01-30|1471.47
#2018-01-31|1474.81
#2018-02-01|1479.87
#2018-02-02|1489.36
#2018-02-05|1459.78
#2018-02-06|1383.80
#2018-02-07|1407.06
#2018-02-08|1387.92
#2018-02-09|1366.35
#2018-02-12|1363.94
#2018-02-13|1366.45
#2018-02-14|1368.29
#2018-02-15|1368.29
#2018-02-16|1368.29
#2018-02-19|1368.29
#2018-02-20|1368.29
#2018-02-21|1408.89
#2018-02-22|1406.84
#2018-02-23|1420.31
#2018-02-26|1428.59
#2018-02-27|1426.39
#2018-02-28|1426.39
#2018-03-01|1426.79
#2018-03-02|1419.52
#2018-03-05|1408.11
#2018-03-06|1423.13
#2018-03-07|1419.49
#2018-03-08|1430.15
#2018-03-09|1442.24
#2018-03-12|1465.42
#2018-03-13|1477.86
#2018-03-14|1462.69
#2018-03-15|1471.77
#2018-03-16|1472.36
#2018-03-19|1470.22
#2018-03-20|1467.66
#2018-03-21|1472.75
#2018-03-22|1471.41
#2018-03-23|1440.70
#2018-03-26|1441.31
#2018-03-27|1466.49
#2018-03-28|1448.42
#2018-03-29|1451.35
#2018-03-30|1456.65
#2018-04-02|1443.19
#2018-04-03|1434.22
#2018-04-04|1434.22
#2018-04-05|1434.22
#2018-04-06|1434.22
#2018-04-09|1438.08
#2018-04-10|1446.44
#2018-04-11|1446.76
#2018-04-12|1447.62
#2018-04-13|1449.89
#2018-04-16|1455.62
#2018-04-17|1440.30
#2018-04-18|1440.25
#2018-04-19|1446.13
#2018-04-20|1424.79
#2018-04-23|1403.12
#2018-04-24|1363.22
#2018-04-25|1357.20
#2018-04-26|1345.24
#2018-04-27|1357.84
#2018-04-30|1377.13
#2018-05-01|1377.13
#2018-05-02|1365.52
#2018-05-03|1344.79
#2018-05-04|1349.94
#2018-05-07|1379.80
#2018-05-08|1385.03
#2018-05-09|1383.95
#2018-05-10|1410.12
#2018-05-11|1431.27
#2018-05-14|1479.38
#2018-05-15|1458.64
#2018-05-16|1443.74
#2018-05-17|1427.04
#2018-05-18|1429.15
#2018-05-21|1459.36
#2018-05-22|1456.21
#2018-05-23|1432.48
#2018-05-24|1445.09
#2018-05-25|1465.45
#2018-05-28|1494.33
#2018-05-29|1483.30
#2018-05-30|1468.03
#2018-05-31|1458.09
#2018-06-01|1479.82
#2018-06-04|1508.45
#2018-06-05|1503.11
#2018-06-06|1532.37
#2018-06-07|1554.47
#2018-06-08|1522.96
#2018-06-11|1524.91
#2018-06-12|1514.64
#2018-06-13|1514.90
#2018-06-14|1489.34
#2018-06-15|1493.08
#2018-06-18|1493.08
#2018-06-19|1448.24
#2018-06-20|1435.91
#2018-06-21|1425.42
#2018-06-22|1405.40
#2018-06-25|1394.92
#2018-06-26|1399.48
#2018-06-27|1394.57
#2018-06-28|1385.47
#2018-06-29|1423.38
#2018-07-02|1419.45
#2018-07-03|1399.36
#2018-07-04|1409.60
#2018-07-05|1380.75
#2018-07-06|1383.13
#2018-07-09|1401.76
#2018-07-10|1414.80
#2018-07-11|1399.94
#2018-07-12|1409.49
#2018-07-13|1435.23
#2018-07-16|1425.07
#2018-07-17|1414.46
#2018-07-18|1419.36
#2018-07-19|1426.40
#2018-07-20|1411.99
#2018-07-23|1418.20
#2018-07-24|1432.21
#2018-07-25|1439.68
#2018-07-26|1451.24
#2018-07-27|1458.35
#2018-07-30|1442.80
#2018-07-31|1433.49
#2018-08-01|1450.64
#2018-08-02|1415.48
#2018-08-03|1423.34
#2018-08-06|1432.76
#2018-08-07|1441.34
#2018-08-08|1439.37
#2018-08-09|1436.63
#2018-08-10|1422.09
#2018-08-13|1379.82
#2018-08-14|1376.85
#2018-08-15|1358.42
#2018-08-16|1365.45
#2018-08-17|1362.81
#2018-08-20|1363.81
#2018-08-21|1378.10
#2018-08-22|1378.89
#2018-08-23|1377.00
#2018-08-24|1364.87
#2018-08-27|1384.29
#2018-08-28|1395.50
#2018-08-29|1411.00
#2018-08-30|1406.67
#2018-08-31|1406.07
#2018-09-03|1381.81
#2018-09-04|1387.96
#2018-09-05|1376.20
#2018-09-06|1361.73
#2018-09-07|1330.99
#2018-09-10|1288.89
#2018-09-11|1308.68
#2018-09-12|1294.86
#2018-09-13|1295.15
#2018-09-14|1325.41
#2018-09-17|1324.68
#2018-09-18|1302.35
#2018-09-19|1308.56
#2018-09-20|1298.83
#2018-09-21|1320.18
#2018-09-24|1320.18
#2018-09-25|1322.09
#2018-09-26|1322.42
#2018-09-27|1334.69
#2018-09-28|1343.24
#2018-10-01|1355.95
#2018-10-02|1328.55
#2018-10-03|1315.62
#2018-10-04|1288.59
#2018-10-05|1255.48
#2018-10-08|1245.38
#2018-10-09|1236.74
#2018-10-10|1236.74
#2018-10-11|1146.23
#2018-10-12|1189.95
#2018-10-15|1177.11
#2018-10-16|1185.38
#2018-10-17|1176.20
#2018-10-18|1176.65
#2018-10-19|1171.83
#2018-10-22|1183.36
#2018-10-23|1158.31
#2018-10-24|1157.31
#2018-10-25|1130.81
#2018-10-26|1093.08
#2018-10-29|1090.63
#2018-10-30|1096.40
#2018-10-31|1132.59
#2018-11-01|1152.68
#2018-11-02|1175.39
#2018-11-05|1162.48
#2018-11-06|1130.22
#2018-11-07|1151.90
#2018-11-08|1145.35
#2018-11-09|1136.07
#2018-11-12|1133.55
#2018-11-13|1125.29
#2018-11-14|1121.70
#2018-11-15|1128.26
#2018-11-16|1130.70
#2018-11-19|1135.16
#2018-11-20|1118.68
#2018-11-21|1119.41
#2018-11-22|1099.42
#2018-11-23|1092.30
#2018-11-26|1108.70
#2018-11-27|1113.53
#2018-11-28|1139.92
#2018-11-29|1140.77
#2018-11-30|1151.71
#2018-12-03|1197.62
#2018-12-04|1189.08
#2018-12-05|1162.69
#2018-12-06|1119.21
#2018-12-07|1127.71
#2018-12-10|1103.17
#2018-12-11|1109.49
#2018-12-12|1133.42
#2018-12-13|1144.18
#2018-12-14|1134.80
#2018-12-17|1133.64
#2018-12-18|1126.03
#2018-12-19|1134.77
#2018-12-20|1122.65
#2018-12-21|1121.73
#2018-12-24|1123.91
#2018-12-25|1109.45
#2018-12-26|1099.73
#2018-12-27|1115.33
#2018-12-28|1119.56
#2018-12-31|1119.56
#2019-01-01|1119.56
#2019-01-02|1111.44
#2019-01-03|1095.33
#2019-01-04|1080.30
#2019-01-07|1112.16
#2019-01-08|1106.40
#2019-01-09|1128.31
#2019-01-10|1128.47
#2019-01-11|1124.78
#2019-01-14|1114.94
#2019-01-15|1137.86
#2019-01-16|1139.23
#2019-01-17|1137.83
#2019-01-18|1149.60
#2019-01-21|1156.46
#2019-01-22|1145.30
#2019-01-23|1141.93
#2019-01-24|1148.76
#2019-01-25|1161.84
#2019-01-28|1166.00
#2019-01-29|1156.09
#2019-01-30|1162.55
#2019-01-31|1163.57
#2019-02-01|1162.90
#2019-02-04|1162.90
#2019-02-05|1162.90
#2019-02-06|1162.90
#2019-02-07|1162.90
#2019-02-08|1162.90
#2019-02-11|1171.99
#2019-02-12|1193.74
#2019-02-13|1198.51
#2019-02-14|1195.28
#2019-02-15|1188.91
#2019-02-18|1199.64
#2019-02-19|1209.22
#2019-02-20|1222.48
#2019-02-21|1231.35
#2019-02-22|1225.81
#2019-02-25|1232.38
#2019-02-26|1227.40
#2019-02-27|1222.63
#2019-02-28|1222.63
#2019-03-01|1222.63
#2019-03-04|1225.48
#2019-03-05|1219.45
#2019-03-06|1225.53
#2019-03-07|1210.04
#2019-03-08|1201.02
#2019-03-11|1200.11
#2019-03-12|1201.85
#2019-03-13|1207.60
#2019-03-14|1214.48
#2019-03-15|1218.71
#2019-03-18|1229.68
#2019-03-19|1233.94
#2019-03-20|1237.94
#2019-03-21|1251.33
#2019-03-22|1251.01
#2019-03-25|1230.83
#2019-03-26|1240.31
#2019-03-27|1246.07
#2019-03-28|1241.90
#2019-03-29|1256.59
#2019-04-01|1293.19
#2019-04-02|1306.07
#2019-04-03|1311.99
#2019-04-04|1311.99
#2019-04-05|1311.99
#2019-04-08|1325.22
#2019-04-09|1324.16
#2019-04-10|1331.01
#2019-04-11|1329.54
#2019-04-12|1337.78
#2019-04-15|1359.28
#2019-04-16|1366.15
#2019-04-17|1379.50
#2019-04-18|1365.67
#2019-04-19|1359.93
#2019-04-22|1356.51
#2019-04-23|1358.99
#2019-04-24|1349.34
#2019-04-25|1353.75
#2019-04-26|1343.80
#2019-04-29|1336.52
#2019-04-30|1335.87
#2019-05-01|1335.87
#2019-05-02|1339.48
#2019-05-03|1354.37
#2019-05-06|1311.26
#2019-05-07|1328.95
#2019-05-08|1321.70
#2019-05-09|1291.24
#2019-05-10|1283.27
#2019-05-13|1250.50
#2019-05-14|1240.19
#2019-05-15|1242.79
#2019-05-16|1217.43
#2019-05-17|1195.42
#2019-05-20|1193.11
#2019-05-21|1201.05
#2019-05-22|1187.72
#2019-05-23|1161.13
#2019-05-24|1162.69
#2019-05-27|1165.42
#2019-05-28|1159.21
#2019-05-29|1161.82
#2019-05-30|1175.75
#2019-05-31|1185.28
#2019-06-03|1191.60
#2019-06-04|1183.50
#2019-06-05|1183.84
#2019-06-06|1180.39
#2019-06-07|1180.39
#2019-06-10|1197.87
#2019-06-11|1206.83
#2019-06-12|1213.81
#2019-06-13|1211.39
#2019-06-14|1213.70
#2019-06-17|1227.14
#2019-06-18|1223.47
#2019-06-19|1256.16
#2019-06-20|1274.29
#2019-06-21|1269.67
#2019-06-24|1274.86
#2019-06-25|1263.32
#2019-06-26|1263.48
#2019-06-27|1281.82
#2019-06-28|1281.40
#2019-07-01|1314.13
#2019-07-02|1309.32
#2019-07-03|1293.01
#2019-07-04|1301.56
#2019-07-05|1306.80
#2019-07-08|1303.04
#2019-07-09|1289.88
#2019-07-10|1299.33
#2019-07-11|1309.40
#2019-07-12|1302.69
#2019-07-15|1312.15
#2019-07-16|1323.45
#2019-07-17|1313.73
#2019-07-18|1305.80
#2019-07-19|1314.99
#2019-07-22|1321.28
#2019-07-23|1327.33
#2019-07-24|1330.09
#2019-07-25|1336.02
#2019-07-26|1336.90
#2019-07-29|1335.78
#2019-07-30|1326.28
#2019-07-31|1336.10
#2019-08-01|1327.78
#2019-08-02|1286.76
#2019-08-05|1249.44
#2019-08-06|1254.46
#2019-08-07|1254.71
#2019-08-08|1277.00
#2019-08-09|1277.00
#2019-08-12|1281.70
#2019-08-13|1264.23
#2019-08-14|1281.17
#2019-08-15|1267.18
#2019-08-16|1273.20
#2019-08-19|1282.80
#2019-08-20|1287.16
#2019-08-21|1293.67
#2019-08-22|1295.98
#2019-08-23|1294.95
#2019-08-26|1261.82
#2019-08-27|1270.50
#2019-08-28|1270.85
#2019-08-29|1269.79
#2019-08-30|1295.99
#2019-09-02|1306.14
#2019-09-03|1298.25
#2019-09-04|1311.24
#2019-09-05|1326.16
#2019-09-06|1328.19
#2019-09-09|1321.66
#2019-09-10|1314.59
#2019-09-11|1323.00
#2019-09-12|1345.22
#2019-09-13|1345.22
#2019-09-16|1350.11
#2019-09-17|1340.58
#2019-09-18|1345.69
#2019-09-19|1342.86
#2019-09-20|1349.46
#2019-09-23|1354.00
#2019-09-24|1347.69
#2019-09-25|1337.14
#2019-09-26|1331.17
#2019-09-27|1316.69
#2019-09-30|1316.69
#2019-10-01|1329.25
#2019-10-02|1328.01
#2019-10-03|1321.80
#2019-10-04|1328.49
#2019-10-07|1343.44
#2019-10-08|1347.02
#2019-10-09|1330.59
#2019-10-10|1330.59
#2019-10-11|1330.59
#2019-10-14|1372.26
#2019-10-15|1369.08
#2019-10-16|1369.44
#2019-10-17|1385.96
#2019-10-18|1393.22
#2019-10-21|1398.92
#2019-10-22|1416.08
#2019-10-23|1412.08
#2019-10-24|1426.89
#2019-10-25|1422.98
#2019-10-28|1428.04
#2019-10-29|1422.86
#2019-10-30|1427.86
#2019-10-31|1428.17
#2019-11-01|1448.40
#2019-11-04|1480.66
#2019-11-05|1495.77
#2019-11-06|1485.64
#2019-11-07|1480.44
#2019-11-08|1485.47
#2019-11-11|1451.86
#2019-11-12|1477.67
#2019-11-13|1463.99
#2019-11-14|1458.06
#2019-11-15|1470.33
#2019-11-18|1478.44
#2019-11-19|1490.47
#2019-11-20|1483.03
#2019-11-21|1482.08
#2019-11-22|1476.44
#2019-11-25|1468.45
#2019-11-26|1475.29
#2019-11-27|1484.87
#2019-11-28|1480.73
#2019-11-29|1461.23
#2019-12-02|1460.51
#2019-12-03|1474.17
#2019-12-04|1469.04
#2019-12-05|1476.72
#2019-12-06|1483.21
#2019-12-09|1489.51
#2019-12-10|1484.19
#2019-12-11|1493.31
#2019-12-12|1499.08
#2019-12-13|1502.32
#2019-12-16|1520.12
#2019-12-17|1529.38
#2019-12-18|1531.92
#2019-12-19|1529.04
#2019-12-20|1523.55
#2019-12-23|1530.76
#2019-12-24|1527.57
#2019-12-25|1533.58
#2019-12-26|1534.29
#2019-12-27|1545.48
#2019-12-30|1553.84
#2019-12-31|1559.91
#2020-01-01|1559.91
#2020-01-02|1568.01
#2020-01-03|1572.45
#2020-01-06|1551.39
#2020-01-07|1530.54
#2020-01-08|1508.95
#2020-01-09|1536.30
#2020-01-10|1548.19
#2020-01-13|1569.95
#2020-01-14|1582.34
#2020-01-15|1572.07
#2020-01-16|1578.97
#2020-01-17|1588.27
#2020-01-20|1595.67
#2020-01-21|1593.30
#2020-01-22|1593.33
#2020-01-23|1593.33
#2020-01-24|1593.33
#2020-01-27|1593.33
#2020-01-28|1593.33
#2020-01-29|1593.33
#2020-01-30|1453.60
#2020-01-31|1460.57
#2020-02-03|1438.70
#2020-02-04|1472.61
#2020-02-05|1468.65
#2020-02-06|1497.80
#2020-02-07|1469.89
#2020-02-10|1457.75
#2020-02-11|1479.05
#2020-02-12|1511.84
#2020-02-13|1507.59
#2020-02-14|1516.36
#2020-02-17|1505.12
#2020-02-18|1494.53
#2020-02-19|1504.74
#2020-02-20|1496.05
#2020-02-21|1483.71
#2020-02-24|1463.41
#2020-02-25|1473.13
#2020-02-26|1449.45
#2020-02-27|1421.57
#2020-02-28|1421.57
#2020-03-02|1421.05
#2020-03-03|1446.83
#2020-03-04|1449.62
#2020-03-05|1470.93
#2020-03-06|1445.91
#2020-03-09|1389.86
#2020-03-10|1401.27
#2020-03-11|1385.60
#2020-03-12|1300.45
#2020-03-13|1253.09
#2020-03-16|1198.65
#2020-03-17|1160.35
#2020-03-18|1143.78
#2020-03-19|1063.34
#2020-03-20|1145.76
#2020-03-23|1102.79
#2020-03-24|1153.05
#2020-03-25|1200.49
#2020-03-26|1210.60
#2020-03-27|1203.02
#2020-03-30|1206.36
#2020-03-31|1212.26
#2020-04-01|1212.85
#2020-04-02|1212.85
#2020-04-03|1212.85
#2020-04-06|1231.57
#2020-04-07|1259.72
#2020-04-08|1299.88
#2020-04-09|1294.15
#2020-04-10|1301.17
#2020-04-13|1293.37
#2020-04-14|1330.34
#2020-04-15|1349.48
#2020-04-16|1344.18
#2020-04-17|1355.48
#2020-04-20|1363.59
#2020-04-21|1325.85
#2020-04-22|1335.23
#2020-04-23|1344.24
#2020-04-24|1343.43
#2020-04-27|1375.71
#2020-04-28|1387.92
#2020-04-29|1406.40
#2020-04-30|1439.14
#2020-05-01|1439.14
#2020-05-04|1405.72
#2020-05-05|1415.78
#2020-05-06|1413.83
#2020-05-07|1425.73
#2020-05-08|1441.62
#2020-05-11|1467.79
#2020-05-12|1446.98
#2020-05-13|1455.20
#2020-05-14|1432.01
#2020-05-15|1431.83
#2020-05-18|1400.54
#2020-05-19|1414.83
#2020-05-20|1416.26
#2020-05-21|1428.84
#2020-05-22|1395.53
#2020-05-25|1410.29
#2020-05-26|1431.26
#2020-05-27|1437.79
#2020-05-28|1430.12
#2020-05-29|1431.74
#2020-06-01|1459.73
#2020-06-02|1465.66
#2020-06-03|1496.87
#2020-06-04|1504.47
#2020-06-05|1506.99
#2020-06-08|1520.75
#2020-06-09|1524.55
#2020-06-10|1538.42
#2020-06-11|1508.79
#2020-06-12|1500.44
#2020-06-15|1483.33
#2020-06-16|1520.77
#2020-06-17|1522.84
#2020-06-18|1542.08
#2020-06-19|1547.47
#2020-06-22|1549.88
#2020-06-23|1555.27
#2020-06-24|1576.54
#2020-06-25|1576.54
#2020-06-26|1576.54
#2020-06-29|1573.04
#2020-06-30|1586.34
#2020-07-01|1597.56
#2020-07-02|1608.98
#2020-07-03|1617.07
#2020-07-06|1649.75
#2020-07-07|1644.73
#2020-07-08|1657.03
#2020-07-09|1653.02
#2020-07-10|1624.99
#2020-07-13|1651.40
#2020-07-14|1637.99
#2020-07-15|1642.68
#2020-07-16|1646.83
#2020-07-17|1638.64
#2020-07-20|1641.39
#2020-07-21|1651.16
#2020-07-22|1668.44
#2020-07-23|1662.58
#2020-07-24|1621.36
#2020-07-27|1619.72
#2020-07-28|1612.25
#2020-07-29|1622.47
#2020-07-30|1640.19
#2020-07-31|1651.94
#2020-08-03|1638.70
#2020-08-04|1664.36
#2020-08-05|1683.21
#2020-08-06|1690.68
#2020-08-07|1684.14
#2020-08-10|1688.40
#2020-08-11|1679.58
#2020-08-12|1688.03
#2020-08-13|1675.56
#2020-08-14|1697.31
#2020-08-17|1707.69
#2020-08-18|1697.16
#2020-08-19|1688.94
#2020-08-20|1624.62
#2020-08-21|1661.15
#2020-08-24|1672.09
#2020-08-25|1681.60
#2020-08-26|1683.66
#2020-08-27|1670.06
#2020-08-28|1669.75
#2020-08-31|1655.59
#2020-09-01|1666.97
#2020-09-02|1676.23
#2020-09-03|1677.48
#2020-09-04|1664.92
#2020-09-07|1651.08
#2020-09-08|1657.91
#2020-09-09|1657.65
#2020-09-10|1658.38
#2020-09-11|1658.21
#2020-09-14|1677.62
#2020-09-15|1679.97
#2020-09-16|1688.75
#2020-09-17|1683.34
#2020-09-18|1689.54
#2020-09-21|1688.27
#2020-09-22|1660.01
#2020-09-23|1636.97
#2020-09-24|1585.24
#2020-09-25|1596.40
#2020-09-28|1623.54
#2020-09-29|1621.99
#2020-09-30|1633.66
#2020-10-01|1633.66
#2020-10-02|1633.66
#2020-10-05|1654.07
#2020-10-06|1677.89
#2020-10-07|1675.35
#2020-10-08|1678.17
#2020-10-09|1678.17
#2020-10-12|1684.24
#2020-10-13|1683.09
#2020-10-14|1676.85
#2020-10-15|1669.74
#2020-10-16|1662.45
#2020-10-19|1668.11
#2020-10-20|1678.02
#2020-10-21|1682.18
#2020-10-22|1692.64
#2020-10-23|1692.39
#2020-10-26|1707.54
#2020-10-27|1704.26
#2020-10-28|1698.99
#2020-10-29|1684.72
#2020-10-30|1682.75
#2020-11-02|1688.83
#2020-11-03|1706.65
#2020-11-04|1712.05
#2020-11-05|1726.19
#2020-11-06|1732.13
#2020-11-09|1762.65
#2020-11-10|1774.87
#2020-11-11|1822.86
#2020-11-12|1801.08
#2020-11-13|1801.49
#2020-11-16|1815.31
#2020-11-17|1823.66
#2020-11-18|1839.28
#2020-11-19|1835.83
#2020-11-20|1838.35
#2020-11-23|1851.02
#2020-11-24|1839.97
#2020-11-25|1852.66
#2020-11-26|1862.84
#2020-11-27|1873.84
#2020-11-30|1865.07
#2020-12-01|1877.53
#2020-12-02|1873.66
#2020-12-03|1888.45
#2020-12-04|1908.81
#2020-12-07|1910.66
#2020-12-08|1929.04
#2020-12-09|1951.95
#2020-12-10|1947.19
#2020-12-11|1925.45
#2020-12-14|1938.68
#2020-12-15|1921.73
#2020-12-16|1962.42
#2020-12-17|1952.59
#2020-12-18|1959.23
#2020-12-21|2007.11
#2020-12-22|1961.84
#2020-12-23|1974.04
#2020-12-24|1985.66
#2020-12-25|2006.18
#2020-12-28|2049.43
#2020-12-29|2054.75
#2020-12-30|2074.13
#2020-12-31|2088.78
#2021-01-01|2088.78
#2021-01-04|2125.77
#2021-01-05|2129.86
#2021-01-06|2088.44
#2021-01-07|2098.67
#2021-01-08|2117.15
#2021-01-11|2143.19
#2021-01-12|2116.81
#2021-01-13|2118.75
#2021-01-14|2120.94
#2021-01-15|2059.06
#2021-01-18|2047.23
#2021-01-19|2045.25
#2021-01-20|1996.78
#2021-01-21|2017.14
#2021-01-22|2037.27
#2021-01-25|2056.07
#2021-01-26|2028.86
#2021-01-27|2022.25
#2021-01-28|1979.23
#2021-01-29|1928.74
#2021-02-01|1942.81
#2021-02-02|1996.83
#2021-02-03|1996.62
#2021-02-04|1995.92
#2021-02-05|1989.30
#2021-02-08|1987.13
#2021-02-09|1987.91
#2021-02-10|1987.91
#2021-02-11|1987.91
#2021-02-12|1987.91
#2021-02-15|1987.91
#2021-02-16|1987.91
#2021-02-17|2072.19
#2021-02-18|2088.05
#2021-02-19|2080.77
#2021-02-22|2131.09
#2021-02-23|2145.83
#2021-02-24|2125.26
#2021-02-25|2154.82
#2021-02-26|2116.39
#2021-03-01|2116.39
#2021-03-02|2105.94
#2021-03-03|2161.32
#2021-03-04|2136.60
#2021-03-05|2124.99
#2021-03-08|2118.10
#2021-03-09|2107.39
#2021-03-10|2126.14
#2021-03-11|2141.70
#2021-03-12|2149.03
#2021-03-15|2145.62
#2021-03-16|2131.99
#2021-03-17|2134.06
#2021-03-18|2151.31
#2021-03-19|2118.64
#2021-03-22|2175.47
#2021-03-23|2146.08
#2021-03-24|2143.28
#2021-03-25|2128.97
#2021-03-26|2163.24
#2021-03-29|2189.27
#2021-03-30|2189.64
#2021-03-31|2205.61
#2021-04-01|2224.11
#2021-04-02|2224.11
#2021-04-05|2224.11
#2021-04-06|2252.10
#2021-04-07|2278.66
#2021-04-08|2304.77
#2021-04-09|2286.15
#2021-04-12|2326.03
#2021-04-13|2312.06
#2021-04-14|2345.22
#2021-04-15|2384.73
#2021-04-16|2451.53
#2021-04-19|2548.74
#2021-04-20|2571.74
#2021-04-21|2640.69
#2021-04-22|2606.38
#2021-04-23|2587.95
#2021-04-26|2687.27
#2021-04-27|2715.95
#2021-04-28|2730.23
#2021-04-29|2746.59
#2021-04-30|2746.59
#2021-05-03|2772.07
#2021-05-04|2647.81
#2021-05-05|2676.78
#2021-05-06|2721.87
#2021-05-07|2725.88
#2021-05-10|2831.70
#2021-05-11|2727.49
#2021-05-12|2537.95
#2021-05-13|2439.28
#2021-05-14|2419.03
#2021-05-17|2291.85
#2021-05-18|2443.77
#2021-05-19|2509.31
#2021-05-20|2507.47
#2021-05-21|2608.26
#2021-05-24|2650.11
#2021-05-25|2657.72
#2021-05-26|2697.40
#2021-05-27|2731.26
#2021-05-28|2818.94
#2021-05-31|2843.97
#2021-06-01|2924.99
#2021-06-02|2954.34
#2021-06-03|3005.05
#2021-06-04|2970.59
#2021-06-07|2925.16
#2021-06-08|2966.14
#2021-06-09|2934.98
#2021-06-10|2955.97
#2021-06-11|3025.31
#2021-06-14|3025.31
#2021-06-15|3130.82
#2021-06-16|3137.14
#2021-06-17|3166.86
#2021-06-18|3217.94
#2021-06-21|3293.13
#2021-06-22|3328.90
#2021-06-23|3202.98
#2021-06-24|3334.21
#2021-06-25|3427.53
#2021-06-28|3574.22
#2021-06-29|3576.97
#2021-06-30|3737.01
#2021-07-01|3851.85
#2021-07-02|3794.10
#2021-07-05|3836.74
#2021-07-06|3894.66
#2021-07-07|3737.21
#2021-07-08|3811.04
#2021-07-09|3615.88
#2021-07-12|3635.06
#2021-07-13|3470.05
#2021-07-14|3350.33
#2021-07-15|3515.77
#2021-07-16|3599.93
#2021-07-19|3627.78
#2021-07-20|3450.27
#2021-07-21|3318.04
#2021-07-22|3255.99
#2021-07-23|3313.19
#2021-07-26|3177.14
#2021-07-27|3056.88
#2021-07-28|3077.10
#2021-07-29|3225.75
#2021-07-30|3082.96
#2021-08-02|3170.99
#2021-08-03|3184.43
#2021-08-04|3216.03
#2021-08-05|3161.45
#2021-08-06|3207.20
#2021-08-09|3191.13
#2021-08-10|3146.23
#2021-08-11|3082.33
#2021-08-12|3143.62
#2021-08-13|3073.24
#2021-08-16|3026.36
#2021-08-17|2967.57
#2021-08-18|3103.16
#2021-08-19|2965.70
#2021-08-20|2997.10
#2021-08-23|3148.68
#2021-08-24|3133.06
#2021-08-25|3203.56
#2021-08-26|3185.85
#2021-08-27|3180.55
#2021-08-30|3204.97
#2021-08-31|3191.19
#2021-09-01|3110.85
#2021-09-02|3106.01
#2021-09-03|3069.77
#2021-09-06|2991.40
#2021-09-07|3093.33
#2021-09-08|3066.32
#2021-09-09|3054.55
#2021-09-10|3120.34
#2021-09-13|3122.74
#2021-09-14|3074.71
#2021-09-15|3101.25
#2021-09-16|3091.84
#2021-09-17|3120.94
#2021-09-20|3120.94
#2021-09-21|3120.94
#2021-09-22|3053.34
#2021-09-23|3105.97
#2021-09-24|3179.73
#2021-09-27|3170.63
#2021-09-28|3128.66
#2021-09-29|3080.07
#2021-09-30|3115.60
#2021-10-01|2943.89
#2021-10-04|2840.89
#2021-10-05|2879.61
#2021-10-06|2833.39
#2021-10-07|2913.36
#2021-10-08|2886.65
#2021-10-11|2886.65
#2021-10-12|2767.27
#2021-10-13|2769.97
#2021-10-14|2799.79
#2021-10-15|2817.33
#2021-10-18|2801.13
#2021-10-19|2806.32
#2021-10-20|2802.10
#2021-10-21|2812.04
#2021-10-22|2747.37
#2021-10-25|2795.95
#2021-10-26|2800.65
#2021-10-27|2792.32
#2021-10-28|2778.09
#2021-10-29|2828.07
#2021-11-01|2844.92
#2021-11-02|2870.27
#2021-11-03|2939.81
#2021-11-04|2918.38
#2021-11-05|2956.66
#2021-11-08|3049.08
#2021-11-09|3017.20
#2021-11-10|2992.34
#2021-11-11|2895.99
#2021-11-12|2920.89
#2021-11-15|2925.61
#2021-11-16|2970.47
#2021-11-17|2947.86
#2021-11-18|2968.17
#2021-11-19|2926.03
#2021-11-22|2955.87
#2021-11-23|2943.64
#2021-11-24|2953.21
#2021-11-25|2977.94
#2021-11-26|2892.41
#2021-11-29|2900.65
#2021-11-30|2948.89
#2021-12-01|2961.38
#2021-12-02|3024.68
#2021-12-03|3022.72
#2021-12-06|3091.95
#2021-12-07|3131.74
#2021-12-08|3156.99
#2021-12-09|3189.61
#2021-12-10|3147.31
#2021-12-13|3127.63
#2021-12-14|3049.13
#2021-12-15|3088.90
#2021-12-16|3097.59
#2021-12-17|3129.51
#2021-12-20|3104.49
#2021-12-21|3150.22
#2021-12-22|3142.34
#2021-12-23|3158.70
#2021-12-24|3163.61
#2021-12-27|3182.88
#2021-12-28|3217.20
#2021-12-29|3229.41
#2021-12-30|3200.42
#2021-12-31|3200.42
#2022-01-03|3160.54
#2022-01-04|3174.84
#2022-01-05|3164.11
#2022-01-06|3175.83
#2022-01-07|3141.69
#2022-01-10|3114.89
#2022-01-11|3110.95
#2022-01-12|3082.69
#2022-01-13|3050.81
#2022-01-14|3066.44
#2022-01-17|3029.77
#2022-01-18|3033.77
#2022-01-19|2990.18
#2022-01-20|3007.67
#2022-01-21|2909.54
#2022-01-24|2909.11
#2022-01-25|2826.53
#2022-01-26|2864.01
#2022-01-27|2857.52
#2022-01-28|2855.98
#2022-01-31|2855.98
#2022-02-01|2855.98
#2022-02-02|2855.98
#2022-02-03|2855.98
#2022-02-04|2855.98
#2022-02-07|2976.09
#2022-02-08|3020.15
#2022-02-09|3042.65
#2022-02-10|3065.73
#2022-02-11|3041.94
#2022-02-14|3016.26
#2022-02-15|3014.78
#2022-02-16|3060.34
#2022-02-17|3067.30
#2022-02-18|3133.27
#2022-02-21|3165.99
#2022-02-22|3084.06
#2022-02-23|3123.88
#2022-02-24|3046.59
#2022-02-25|3075.80
#2022-02-28|3075.80
#2022-03-01|3164.96
#2022-03-02|3163.65
#2022-03-03|3222.51
#2022-03-04|3207.01
#2022-03-07|3087.91
#2022-03-08|2990.13
#2022-03-09|3066.17
#2022-03-10|3109.59
#2022-03-11|3121.52
#2022-03-14|3150.46
#2022-03-15|3070.27
#2022-03-16|2986.26
#2022-03-17|3079.08
#2022-03-18|3062.09
#2022-03-21|3077.48
#2022-03-22|3059.01
#2022-03-23|3071.12
#2022-03-24|3043.15
#2022-03-25|2975.30
#2022-03-28|2961.86
#2022-03-29|2968.29
#2022-03-30|3018.58
#2022-03-31|3003.36
#2022-04-01|3018.47
#2022-04-04|3018.47
#2022-04-05|3018.47
#2022-04-06|2976.85
#2022-04-07|2901.55
#2022-04-08|2952.34
#2022-04-11|2909.40
#2022-04-12|2879.37
#2022-04-13|2956.60
#2022-04-14|2959.44
#2022-04-15|2966.15
#2022-04-18|2904.50
#2022-04-19|2950.25
#2022-04-20|2971.44
#2022-04-21|2996.57
#2022-04-22|3001.24
#2022-04-25|2888.44
#2022-04-26|2884.39
#2022-04-27|2858.55
#2022-04-28|2851.19
#2022-04-29|2909.04
#2022-05-02|2909.04
#2022-05-03|2903.40
#2022-05-04|2943.66
#2022-05-05|2968.92
#2022-05-06|2935.23
#2022-05-09|2840.20
#2022-05-10|2857.24
#2022-05-11|2808.61
#2022-05-12|2722.71
#2022-05-13|2784.28
#2022-05-16|2752.04
#2022-05-17|2748.18
#2022-05-18|2782.73
#2022-05-19|2734.80
#2022-05-20|2767.61
#2022-05-23|2853.79
#2022-05-24|2829.37
#2022-05-25|2866.37
#2022-05-26|2855.84
#2022-05-27|2924.58
#2022-05-30|2964.59
#2022-05-31|2945.60
#2022-06-01|2961.32
#2022-06-02|2937.44
#2022-06-03|2937.44
#2022-06-06|2932.57
#2022-06-07|2926.91
#2022-06-08|2958.65
#2022-06-09|2922.31
#2022-06-10|2888.90
#2022-06-13|2785.85
#2022-06-14|2800.30
#2022-06-15|2774.50
#2022-06-16|2699.53
#2022-06-17|2691.78
#2022-06-20|2582.71
#2022-06-21|2630.84
#2022-06-22|2537.97
#2022-06-23|2490.28
#2022-06-24|2545.06
#2022-06-27|2643.84
#2022-06-28|2637.09
#2022-06-29|2580.00
#2022-06-30|2517.31
#2022-07-01|2441.77
#2022-07-04|2460.72
#2022-07-05|2470.50
#2022-07-06|2395.02
#2022-07-07|2431.65
#2022-07-08|2474.80
#2022-07-11|2471.43
#2022-07-12|2381.12
#2022-07-13|2423.11
#2022-07-14|2465.84
#2022-07-15|2436.09
#2022-07-18|2468.14
#2022-07-19|2506.37
#2022-07-20|2488.35
#2022-07-21|2530.10
#2022-07-22|2521.63
#2022-07-25|2518.77
#2022-07-26|2499.08
#2022-07-27|2522.20
#2022-07-28|2516.17
#2022-07-29|2557.70
#2022-08-01|2567.75
#2022-08-02|2522.95
#2022-08-03|2512.74
#2022-08-04|2491.80
#2022-08-05|2549.78
#2022-08-08|2554.77
#2022-08-09|2580.00
#2022-08-10|2566.77
#2022-08-11|2598.61
#2022-08-12|2619.71
#2022-08-15|2602.71
#2022-08-16|2585.15
#2022-08-17|2605.66
#2022-08-18|2603.09
#2022-08-19|2597.11
#2022-08-22|2559.99
#2022-08-23|2535.56
#2022-08-24|2517.71
#2022-08-25|2542.46
#2022-08-26|2542.06
#2022-08-29|2455.70
#2022-08-30|2459.60
#2022-08-31|2472.59
#2022-09-01|2425.00
#2022-09-02|2359.74
#2022-09-05|2344.87
#2022-09-06|2345.80
#2022-09-07|2317.62
#2022-09-08|2328.35
#2022-09-09|2328.35
#2022-09-12|2362.86
#2022-09-13|2385.74
#2022-09-14|2356.47
#2022-09-15|2364.06
#2022-09-16|2330.97
#2022-09-19|2263.79
#2022-09-20|2285.00
#2022-09-21|2274.47
#2022-09-22|2233.65
#2022-09-23|2215.20
#2022-09-26|2120.96
#2022-09-27|2147.56
#2022-09-28|2062.84
#2022-09-29|2080.84
#2022-09-30|2097.13
#2022-10-03|2092.89
#2022-10-04|2139.97
#2022-10-05|2161.47
#2022-10-06|2164.68
#2022-10-07|2143.28
#2022-10-10|2143.28
#2022-10-11|2078.38
#2022-10-12|2039.99
#2022-10-13|1973.43
#2022-10-14|2021.72
#2022-10-17|1974.06
#2022-10-18|1993.86
#2022-10-19|1998.33
#2022-10-20|1961.35
#2022-10-21|1951.13
#2022-10-24|1960.46
#2022-10-25|1940.45
#2022-10-26|1952.17
#2022-10-27|1999.71
#2022-10-28|1971.12
#2022-10-31|1971.24
#2022-11-01|1980.99
#2022-11-02|1988.52
#2022-11-03|1979.57
#2022-11-04|2001.09
#2022-11-07|2055.96
#2022-11-08|2074.77
#2022-11-09|2110.90
#2022-11-10|2115.42
#2022-11-11|2175.34
#2022-11-14|2252.41
#2022-11-15|2262.43
#2022-11-16|2239.32
#2022-11-17|2229.70
#2022-11-18|2199.44
#2022-11-21|2182.80
#2022-11-22|2192.60
#2022-11-23|2208.15
#2022-11-24|2266.96
#2022-11-25|2285.06
#2022-11-28|2253.94
#2022-11-29|2283.83
#2022-11-30|2324.84
#2022-12-01|2352.25
#2022-12-02|2348.23
#2022-12-05|2357.87
#2022-12-06|2295.90
#2022-12-07|2286.42
#2022-12-08|2274.54
#2022-12-09|2297.66
#2022-12-12|2280.81
#2022-12-13|2280.03
#2022-12-14|2299.57
#2022-12-15|2321.16
#2022-12-16|2342.95
#2022-12-19|2301.84
#2022-12-20|2267.91
#2022-12-21|2303.27
#2022-12-22|2354.86
#2022-12-23|2332.94
#2022-12-26|2318.71
#2022-12-27|2329.50
#2022-12-28|2304.20
#2022-12-29|2291.37
#2022-12-30|2309.55
#2023-01-02|2309.55
#2023-01-03|2304.97
#2023-01-04|2288.42
#2023-01-05|2301.44
#2023-01-06|2316.83
#2023-01-09|2349.92
#2023-01-10|2351.93
#2023-01-11|2343.46
#2023-01-12|2338.72
#2023-01-13|2342.63
#2023-01-16|2354.23
#2023-01-17|2361.28
#2023-01-18|2359.88
#2023-01-19|2356.61
#2023-01-20|2356.61
#2023-01-23|2356.61
#2023-01-24|2356.61
#2023-01-25|2356.61
#2023-01-26|2356.61
#2023-01-27|2356.61
#2023-01-30|2420.71
#2023-01-31|2441.18
#2023-02-01|2462.23
#2023-02-02|2503.64
#2023-02-03|2502.57
#2023-02-06|2455.54
#2023-02-07|2459.09
#2023-02-08|2473.16
#2023-02-09|2471.90
#2023-02-10|2443.82
#2023-02-13|2421.91
#2023-02-14|2451.18
#2023-02-15|2431.12
#2023-02-16|2450.22
#2023-02-17|2445.09
#2023-02-20|2469.49
#2023-02-21|2509.01
#2023-02-22|2489.23
#2023-02-23|2537.33
#2023-02-24|2520.18
#2023-02-27|2520.18
#2023-02-28|2520.18
#2023-03-01|2475.42
#2023-03-02|2492.00
#2023-03-03|2504.71
#2023-03-06|2536.86
#2023-03-07|2556.57
#2023-03-08|2519.02
#2023-03-09|2508.61
#2023-03-10|2472.44
#2023-03-13|2505.73
#2023-03-14|2474.94
#2023-03-15|2478.11
#2023-03-16|2429.40
#2023-03-17|2474.72
#2023-03-20|2480.36
#2023-03-21|2478.96
#2023-03-22|2498.64
#2023-03-23|2509.87
#2023-03-24|2523.49
#2023-03-27|2511.18
#2023-03-28|2491.67
#2023-03-29|2493.52
#2023-03-30|2495.47
#2023-03-31|2495.41
#2023-04-03|2495.41
#2023-04-04|2495.41
#2023-04-05|2495.41
#2023-04-06|2480.87
#2023-04-07|2500.52
#2023-04-10|2522.76
#2023-04-11|2542.39
#2023-04-12|2562.95
#2023-04-13|2558.29
#2023-04-14|2579.08
#2023-04-17|2596.64
#2023-04-18|2559.31
#2023-04-19|2542.20
#2023-04-20|2522.99
#2023-04-21|2508.43
#2023-04-24|2525.50
#2023-04-25|2474.88
#2023-04-26|2473.21
#2023-04-27|2478.75
#2023-04-28|2504.04
#2023-05-01|2504.04
#2023-05-02|2499.17
#2023-05-03|2467.44
#2023-05-04|2483.30
#2023-05-05|2483.48
#2023-05-08|2480.04
#2023-05-09|2456.00
#2023-05-10|2466.62
#2023-05-11|2425.70
#2023-05-12|2428.33
#2023-05-15|2429.60
#2023-05-16|2445.89
#2023-05-17|2465.76
#2023-05-18|2476.54
#2023-05-19|2485.38
#2023-05-22|2502.88
#2023-05-23|2490.33
#2023-05-24|2487.59
#2023-05-25|2468.14
#2023-05-26|2474.64
#2023-05-29|2509.31
#2023-05-30|2494.72
#2023-05-31|2486.03
#2023-06-01|2476.76
#2023-06-02|2504.23
#2023-06-05|2511.44
#2023-06-06|2514.43
#2023-06-07|2522.42
#2023-06-08|2516.51
#2023-06-09|2527.57
#2023-06-12|2518.43
#2023-06-13|2533.92
#2023-06-14|2552.41
#2023-06-15|2569.50
#2023-06-16|2583.03
#2023-06-19|2556.28
#2023-06-20|2548.65
#2023-06-21|2537.89
#2023-06-22|2537.89
#2023-06-23|2537.89
#2023-06-26|2518.82
#2023-06-27|2493.96
#2023-06-28|2468.94
#2023-06-29|2466.93
#2023-06-30|2466.95
#2023-07-03|2527.64
#2023-07-04|2524.70
#2023-07-05|2513.28
#2023-07-06|2476.22
#2023-07-07|2449.33
#2023-07-10|2426.64
#2023-07-11|2441.40
#2023-07-12|2436.74
#2023-07-13|2418.95
#2023-07-14|2463.25
#2023-07-17|2449.40
#2023-07-18|2441.81
#2023-07-19|2431.02
#2023-07-20|2443.46
#2023-07-21|2420.86
#2023-07-24|2380.86
#2023-07-25|2416.62
#2023-07-26|2418.42
#2023-07-27|2432.99
#2023-07-28|2436.11
#2023-07-31|2416.73
#2023-08-01|2427.65
#2023-08-02|2398.26
#2023-08-03|2398.26
#2023-08-04|2406.18
#2023-08-07|2411.30
#2023-08-08|2388.26
#2023-08-09|2388.47
#2023-08-10|2363.46
#2023-08-11|2360.31
#2023-08-14|2301.95
#2023-08-15|2307.18
#2023-08-16|2285.38
#2023-08-17|2293.28
#2023-08-18|2300.96
#2023-08-21|2290.05
#2023-08-22|2289.84
#2023-08-23|2292.91
#2023-08-24|2309.00
#2023-08-25|2286.09
#2023-08-28|2285.34
#2023-08-29|2299.43
#2023-08-30|2310.67
#2023-08-31|2313.92
#2023-09-01|2309.16
#2023-09-04|2332.66
#2023-09-05|2339.32
#2023-09-06|2314.64
#2023-09-07|2299.02
#2023-09-08|2301.49
#2023-09-11|2288.15
#2023-09-12|2297.89
#2023-09-13|2314.07
#2023-09-14|2350.64
#2023-09-15|2376.09
#2023-09-18|2343.66
#2023-09-19|2337.61
#2023-09-20|2334.93
#2023-09-21|2296.25
#2023-09-22|2305.37
#2023-09-25|2327.45
#2023-09-26|2302.29
#2023-09-27|2300.53
#2023-09-28|2303.75
#2023-09-29|2303.75
#2023-10-02|2321.28
#2023-10-03|2295.57
#2023-10-04|2272.49
#2023-10-05|2299.53
#2023-10-06|2305.08
#2023-10-09|2305.08
#2023-10-10|2305.08
#2023-10-11|2304.44
#2023-10-12|2315.62
#2023-10-13|2290.63
#2023-10-16|2273.09
#2023-10-17|2253.17
#2023-10-18|2236.82
#2023-10-19|2219.30
#2023-10-20|2192.74
#2023-10-23|2189.77
#2023-10-24|2196.24
#2023-10-25|2199.81
#2023-10-26|2169.12
#2023-10-27|2172.96
#2023-10-30|2179.99
#2023-10-31|2147.03
#2023-11-01|2133.54
#2023-11-02|2175.92
#2023-11-03|2211.25
#2023-11-06|2242.87
#2023-11-07|2227.93
#2023-11-08|2214.47
#2023-11-09|2215.13
#2023-11-10|2199.88
#2023-11-13|2200.77
#2023-11-14|2209.77
#2023-11-15|2263.78
#2023-11-16|2283.61
#2023-11-17|2292.69
#2023-11-20|2314.51
#2023-11-21|2348.74
#2023-11-22|2329.82
#2023-11-23|2340.00
#2023-11-24|2352.92
#2023-11-27|2346.08
#2023-11-28|2384.99
#2023-11-29|2390.97
#2023-11-30|2393.72
#2023-12-01|2383.28
#2023-12-04|2411.17
#2023-12-05|2389.09
#2023-12-06|2382.08
#2023-12-07|2373.48
#2023-12-08|2401.45
#2023-12-11|2392.57
#2023-12-12|2384.25
#2023-12-13|2377.44
#2023-12-14|2408.23
#2023-12-15|2434.95
#2023-12-18|2438.56
#2023-12-19|2423.00
#2023-12-20|2449.17
#2023-12-21|2458.27
#2023-12-22|2470.90
#2023-12-25|2441.84
#2023-12-26|2470.54
#2023-12-27|2497.34
#2023-12-28|2515.17
#2023-12-29|2506.52
#2024-01-01|2506.52
#2024-01-02|2501.40
#2024-01-03|2465.80
#2024-01-04|2480.17
#2024-01-05|2485.00
#2024-01-08|2481.35
#2024-01-09|2437.61
#2024-01-10|2400.15
#2024-01-11|2402.56
#2024-01-12|2415.91
#2024-01-15|2419.53
#2024-01-16|2359.27
#2024-01-17|2296.09
#2024-01-18|2305.25
#2024-01-19|2331.33
#2024-01-22|2350.44
#2024-01-23|2368.68
#2024-01-24|2366.71
#2024-01-25|2346.82
#2024-01-26|2354.60
#2024-01-29|2387.08
#2024-01-30|2369.11
#2024-01-31|2346.95
#2024-02-01|2391.11
#2024-02-02|2388.55
#2024-02-05|2374.85
#2024-02-06|2377.96
#2024-02-07|2376.36
#2024-02-08|2376.36
#2024-02-09|2376.36
#2024-02-12|2376.36
#2024-02-13|2376.36
#2024-02-14|2376.36
#2024-02-15|2370.06
#2024-02-16|2402.35
#2024-02-19|2420.48
#2024-02-20|2426.13
#2024-02-21|2431.93
#2024-02-22|2454.95
#2024-02-23|2445.09
#2024-02-26|2455.44
#2024-02-27|2434.18
#2024-02-28|2434.18
#2024-02-29|2488.76
#2024-03-01|2485.42
#2024-03-04|2499.49
#2024-03-05|2495.25
#2024-03-06|2506.21
#2024-03-07|2516.65
#2024-03-08|2519.25
#2024-03-11|2532.47
#2024-03-12|2558.11
#2024-03-13|2553.45
#2024-03-14|2541.13
#2024-03-15|2490.59
#2024-03-18|2507.55
#2024-03-19|2531.02
#2024-03-20|2507.23
#2024-03-21|2578.71
#2024-03-22|2587.17
#2024-03-25|2617.05
#2024-03-26|2605.34
#2024-03-27|2598.23
#2024-03-28|2598.21
#2024-03-29|2601.27
#2024-04-01|2604.81
#2024-04-02|2599.34
#2024-04-03|2578.80
#2024-04-04|2578.80
#2024-04-05|2578.80
#2024-04-08|2600.13
#2024-04-09|2634.85
#2024-04-10|2634.30
#2024-04-11|2607.03
#2024-04-12|2633.96
#2024-04-15|2598.35
#2024-04-16|2505.85
#2024-04-17|2570.61
#2024-04-18|2600.68
#2024-04-19|2549.63
#2024-04-22|2536.42
#2024-04-23|2540.25
#2024-04-24|2590.31
#2024-04-25|2574.07
#2024-04-26|2609.11
#2024-04-29|2645.92
#2024-04-30|2628.55
#2024-05-01|2628.55
#2024-05-02|2602.75
#2024-05-03|2622.08
#2024-05-06|2624.39
#2024-05-07|2630.30
#2024-05-08|2622.60
#2024-05-09|2622.77
#2024-05-10|2672.02
#2024-05-13|2684.80
#2024-05-14|2693.28
#2024-05-15|2693.94
#2024-05-16|2742.60
#2024-05-17|2726.59
#2024-05-20|2727.98
#2024-05-21|2691.78
#2024-05-22|2716.51
#2024-05-23|2700.98
#2024-05-24|2718.56
#2024-05-27|2786.27
#2024-05-28|2794.84
#2024-05-29|2747.37
#2024-05-30|2708.46
#2024-05-31|2684.77
#2024-06-03|2724.16
#2024-06-04|2700.13
#2024-06-05|2731.53
#2024-06-06|2759.95
#2024-06-07|2788.18
#2024-06-10|2788.18
#2024-06-11|2703.69
#2024-06-12|2683.59
#2024-06-13|2724.17
#2024-06-14|2774.06
#2024-06-17|2759.95
#2024-06-18|2764.34
#2024-06-19|2794.34
#2024-06-20|2827.20
#2024-06-21|2840.06
#2024-06-24|2803.97
#2024-06-25|2830.96
#2024-06-26|2803.82
#2024-06-27|2802.98
#2024-06-28|2816.56
#2024-07-01|2808.45
#2024-07-02|2780.56
#2024-07-03|2790.14
#2024-07-04|2832.12
#2024-07-05|2824.48
#2024-07-08|2810.13
#2024-07-09|2807.78
#2024-07-10|2823.41
#2024-07-11|2859.34
#2024-07-12|2827.38
#2024-07-15|2823.39
#2024-07-16|2806.91
#2024-07-17|2806.79
#2024-07-18|2783.13
#2024-07-19|2739.55
#2024-07-22|2653.35
#2024-07-23|2725.57
#2024-07-24|2726.60
#2024-07-25|2727.20
#2024-07-26|2690.20
#2024-07-29|2665.13
#2024-07-30|2691.43
#2024-07-31|2710.59
#2024-08-01|2767.66
#2024-08-02|2660.46
#2024-08-05|2475.70
#2024-08-06|2526.19
#2024-08-07|2617.36
#2024-08-08|2575.98
#2024-08-09|2638.62
#2024-08-12|2686.84
#2024-08-13|2681.84
#2024-08-14|2722.77
#2024-08-15|2715.58
#2024-08-16|2738.79
#2024-08-19|2752.29
#2024-08-20|2769.67
#2024-08-21|2767.76
#2024-08-22|2767.83
#2024-08-23|2768.89
#2024-08-26|2777.80
#2024-08-27|2772.40
#2024-08-28|2759.27
#2024-08-29|2758.61
#2024-08-30|2782.89
#2024-09-02|2749.20
#2024-09-03|2721.59
#2024-09-04|2611.19
#2024-09-05|2619.36
#2024-09-06|2645.18
#2024-09-09|2601.22
#2024-09-10|2584.21
#2024-09-11|2595.22
#2024-09-12|2665.79
#2024-09-13|2694.92
#2024-09-16|2710.49
#2024-09-17|2710.49
#2024-09-18|2696.69
#2024-09-19|2739.68
#2024-09-20|2725.51
#2024-09-23|2741.12
#2024-09-24|2794.64
#2024-09-25|2852.12
#2024-09-26|2836.53
#2024-09-27|2909.45
#2024-09-30|2842.53
#2024-10-01|2843.62
#2024-10-02|2843.62
#2024-10-03|2843.62
#2024-10-04|2747.57
#2024-10-07|2757.71
#2024-10-08|2739.56
#2024-10-09|2710.80
#2024-10-10|2710.80
#2024-10-11|2700.38
#2024-10-14|2730.52
#2024-10-15|2740.91
#2024-10-16|2729.51
#2024-10-17|2761.74
#2024-10-18|2771.91
#2024-10-21|2802.63
#2024-10-22|2791.95
#2024-10-23|2780.15
#2024-10-24|2756.03
#2024-10-25|2778.45
#2024-10-28|2784.33
#2024-10-29|2758.50
#2024-10-30|2755.61
#2024-10-31|2755.61
#2024-11-01|2782.14
#2024-11-04|2780.66
#2024-11-05|2812.15
#2024-11-06|2800.55
#2024-11-07|2800.43
#2024-11-08|2801.34
#2024-11-11|2786.88
#2024-11-12|2733.11
#2024-11-13|2721.22
#2024-11-14|2684.39
#2024-11-15|2721.27
#2024-11-18|2708.75
#2024-11-19|2763.53
#2024-11-20|2751.35
#2024-11-21|2745.28
#2024-11-22|2765.33
#2024-11-25|2773.98
#2024-11-26|2735.34
#2024-11-27|2675.73
#2024-11-28|2662.35
#2024-11-29|2664.90
#2024-12-02|2679.98
#2024-12-03|2709.46
#2024-12-04|2741.18
#2024-12-05|2715.55
#2024-12-06|2731.75
#2024-12-09|2750.32
#2024-12-10|2740.39
#2024-12-11|2740.81
#2024-12-12|2723.40
#2024-12-13|2718.62
#2024-12-16|2692.24
#2024-12-17|2699.87
#2024-12-18|2730.96
#2024-12-19|2685.56
#2024-12-20|2663.20
#2024-12-23|2687.66
#2024-12-24|2705.80
#2024-12-25|2710.06
#2024-12-26|2710.67
#2024-12-27|2702.47
#2024-12-30|2695.77
#2024-12-31|2693.61
#2025-01-01|2693.61
#2025-01-02|2659.01
#2025-01-03|2643.41
#2025-01-06|2669.54
#2025-01-07|2696.75
#2025-01-08|2672.50
#2025-01-09|2584.96
#2025-01-10|2587.15
#2025-01-13|2510.13
#2025-01-14|2557.01
#2025-01-15|2529.51
#2025-01-16|2582.20
#2025-01-17|2599.42
#2025-01-20|2619.03
#2025-01-21|2616.32
#2025-01-22|2657.03
#2025-01-23|2656.59
#2025-01-24|2659.71
#2025-01-27|2659.71
#2025-01-28|2659.71
#2025-01-29|2659.71
#2025-01-30|2659.71
#2025-01-31|2659.71
#2025-02-03|2533.55
#2025-02-04|2493.99
#2025-02-05|2561.84
#2025-02-06|2599.66
#2025-02-07|2606.14
#2025-02-10|2582.52
#2025-02-11|2596.27
#2025-02-12|2600.21
#2025-02-13|2649.84
#2025-02-14|2652.93
#2025-02-17|2703.41
#2025-02-18|2676.45
#2025-02-19|2677.45
#2025-02-20|2685.86
#2025-02-21|2709.94
#2025-02-24|2727.33
#2025-02-25|2707.15
#2025-02-26|2714.44
#2025-02-27|2688.59
#2025-02-28|2688.59
#2025-03-03|2655.74
#2025-03-04|2638.92
#2025-03-05|2675.23
#2025-03-06|2666.75
#2025-03-07|2654.79
#2025-03-10|2650.81
#2025-03-11|2621.27
#2025-03-12|2634.21
#2025-03-13|2616.21
#2025-03-14|2618.17
#2025-03-17|2654.76
#2025-03-18|2683.38
#2025-03-19|2646.73
#2025-03-20|2672.33
#2025-03-21|2654.16
#2025-03-24|2627.39
#2025-03-25|2625.83
#2025-03-26|2650.86
#2025-03-27|2625.25
#2025-03-28|2556.93
#2025-03-31|2451.74
#2025-04-01|2505.85
#2025-04-02|2523.86
#2025-04-03|2523.86
#2025-04-04|2523.86
#2025-04-07|2286.25
#2025-04-08|2164.53
#2025-04-09|1999.80
#2025-04-10|2194.19
#2025-04-11|2298.97
#2025-04-14|2346.03
#2025-04-15|2391.50
#2025-04-16|2339.12
#2025-04-17|2316.43
#2025-04-18|2323.02
#2025-04-21|2276.05
#2025-04-22|2257.42
#2025-04-23|2335.32
#2025-04-24|2320.33
#2025-04-25|2340.68
#2025-04-28|2367.89
#2025-04-29|2415.49
#2025-04-30|2421.80
#2025-05-01|2421.80
#2025-05-02|2575.54
#2025-05-05|2674.77
#2025-05-06|2674.59
#2025-05-07|2667.01
#2025-05-08|2676.12
#2025-05-09|2698.06
#2025-05-12|2731.18
#2025-05-13|2746.71
#2025-05-14|2800.88
#2025-05-15|2819.89
#2025-05-16|2880.16
#2025-05-19|2836.26
#2025-05-20|2841.35
#2025-05-21|2875.02
#2025-05-22|2892.21
#2025-05-23|2875.27
#2025-05-26|2867.59
#2025-05-27|2839.34
#2025-05-28|2831.48
#2025-05-29|2817.16
#2025-05-30|2817.16
#2025-06-02|2777.11
#2025-06-03|2812.70
#2025-06-04|2840.32
#2025-06-05|2823.88
#2025-06-06|2827.70
#2025-06-09|2815.81
#2025-06-10|2839.72
#2025-06-11|2869.60
#2025-06-12|2884.88
#2025-06-13|2868.50
#2025-06-16|2894.35
#2025-06-17|2903.90
#2025-06-18|2919.58
#2025-06-19|2872.77
#2025-06-20|2854.67
#2025-06-23|2825.83
#2025-06-24|2914.67
#2025-06-25|2932.30
#2025-06-26|2968.19
#2025-06-27|2992.43
#2025-06-30|2913.24
#2025-07-01|2964.57
#2025-07-02|2998.22
#2025-07-03|3080.72
#2025-07-04|3030.93
#2025-07-07|2975.02
#2025-07-08|2959.71
#2025-07-09|2969.81
#2025-07-10|2996.08
#2025-07-11|3010.17
#2025-07-14|3002.54
#2025-07-15|3036.13
#2025-07-16|3030.34
#2025-07-17|3059.75
#2025-07-18|3089.98
#2025-07-21|3087.72
#2025-07-22|3035.83
#2025-07-23|3106.61
#2025-07-24|3113.62
#2025-07-25|3109.75
#2025-07-28|3115.18
#2025-07-29|3084.34
#2025-07-30|3121.32
#2025-07-31|3150.78
#2025-08-01|3174.44
#2025-08-04|3184.03
#2025-08-05|3241.90
#2025-08-06|3232.93
#2025-08-07|3283.13
#2025-08-08|3304.32
#2025-08-11|3292.82
#2025-08-12|3294.68
#2025-08-13|3348.88
#2025-08-14|3350.19
#2025-08-15|3375.43
#2025-08-18|3394.65
#2025-08-19|3312.50
#2025-08-20|3201.71
#2025-08-21|3245.98
#2025-08-22|3251.62
#2025-08-25|3318.97
#2025-08-26|3321.75
#2025-08-27|3380.00
#2025-08-28|3361.78
#2025-08-29|3376.58
#2025-09-01|3292.95
#2025-09-02|3249.04
#2025-09-03|3239.90
#2025-09-04|3280.90
#2025-09-05|3348.93
#2025-09-08|3361.70
#2025-09-09|3467.15
#2025-09-10|3565.71
#2025-09-11|3526.52
#2025-09-12|3550.63
#2025-09-15|3522.61
#2025-09-16|3543.00
#2025-09-17|3524.12
#2025-09-18|3621.25
#2025-09-19|3612.28
#2025-09-22|3634.97
#2025-09-23|3611.70
#2025-09-24|3596.74
#2025-09-25|3580.56
#2025-09-26|3462.98
#2025-09-29|3462.98
#2025-09-30|3505.34
#2025-10-01|3538.57
#2025-10-02|3581.13
#2025-10-03|3661.68
#2025-10-06|3661.68
#2025-10-07|3730.21
#2025-10-08|3723.40
#2025-10-09|3750.17
#2025-10-10|3750.17
#2025-10-13|3759.51
#2025-10-14|3709.05
#2025-10-15|3782.95
#2025-10-16|3819.41
#2025-10-17|3758.85
#2025-10-20|3794.75
#2025-10-21|3797.22
#2025-10-22|3805.40
#2025-10-23|3774.08
#2025-10-24|3774.08
#2025-10-27|3892.00
#2025-10-28|3917.84
#2025-10-29|3922.16
#2025-10-30|3884.22
#2025-10-31|3857.42
#2025-11-03|3836.45
#2025-11-04|3776.52
#2025-11-05|3754.16
#2025-11-06|3796.90
#2025-11-07|3737.71
#2025-11-10|3751.32
#2025-11-11|3713.10
#2025-11-12|3745.87
#2025-11-13|3761.58
#2025-11-14|3650.51
#2025-11-17|3626.68
#2025-11-18|3542.27
#2025-11-19|3532.75
#2025-11-20|3656.41
#2025-11-21|3489.70
#2025-11-24|3518.97
#2025-11-25|3543.29
#2025-11-26|3630.13
#2025-11-27|3640.75
#2025-11-28|3632.84
#2025-12-01|3659.18
#2025-12-02|3690.80
#2025-12-03|3737.35
#2025-12-04|3739.40
#2025-12-05|3713.01
#2025-12-08|3726.39
#2025-12-09|3709.85
#2025-12-10|3712.95
#2025-12-11|3674.70
#2025-12-12|3716.20
#2025-12-15|3662.29
#2025-12-16|3582.48
#2025-12-17|3558.22
#2025-12-18|3537.07
#2025-12-19|3605.47
#2025-12-22|3675.25
#2025-12-23|3664.58
#2025-12-24|3689.63
#2025-12-25|3689.63
#2025-12-26|3718.47
#2025-12-29|3718.97
#2025-12-30|3719.82
#2025-12-31|3706.17
#2026-01-01|3706.17
#2026-01-02|3768.30
#2026-01-05|3773.77
#2026-01-06|3852.62
#2026-01-07|3882.06
#2026-01-08|3835.95
#2026-01-09|3852.79
#2026-01-12|3939.06
#2026-01-13|3931.72
#2026-01-14|4024.97
#2026-01-15|4013.22
#2026-01-16|4116.50
#2026-01-19|4114.00
#2026-01-20|4170.72
#2026-01-21|4132.23
#2026-01-22|4314.63
#2026-01-23|4320.34
#2026-01-26|4312.58
#2026-01-27|4345.26
#2026-01-28|4444.14
#2026-01-29|4387.96
#2026-01-30|4248.14
#2026-02-02|4111.96
#2026-02-03|4209.32
#2026-02-04|4245.94
#2026-02-05|4109.17
#2026-02-06|4069.93
#2026-02-09|4158.99
#2026-02-10|4167.77
#2026-02-11|4300.15
#2026-02-12|4297.96
#2026-02-13|4287.25
#2026-02-16|4287.25
#2026-02-17|4287.25
#2026-02-18|4287.25
#2026-02-19|4287.25
#2026-02-20|4287.25
#2026-02-23|4427.10
#2026-02-24|4576.66
#2026-02-25|4710.96
#2026-02-26|4791.36
#2026-02-27|4791.36
#2026-03-02|4795.53
#2026-03-03|4599.08
#2026-03-04|4323.31
#2026-03-05|4490.52
#2026-03-06|4475.05
#2026-03-09|4190.23
#2026-03-10|4333.63
#2026-03-11|4589.08
#2026-03-12|4519.38
#2026-03-13|4504.39
#2026-03-16|4466.37
#2026-03-17|4602.29
#2026-03-18|4684.85
#2026-03-19|4627.17
#2026-03-20|4628.72
#2026-03-23|4428.16
#2026-03-24|4440.21
#2026-03-25|4723.54
#2026-03-26|4662.26
#2026-03-27|4630.04
#2026-03-30|4570.75
#2026-03-31|4349.77
#2026-04-01|4566.27
#2026-04-02|4450.63