Table Data - Nasdaq Taiwan Basic Materials Large Mid Cap TR Index
| Title | Nasdaq Taiwan Basic Materials Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQTW55LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-03-31 to 2025-12-24 |
| Last Updated | 2025-12-24 10:48 PM CST |
| Notes | For more information about this series, see: NQTW55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-03-31 | 201.41 |
| 2003-04-01 | 201.83 |
| 2003-04-02 | 199.52 |
| 2003-04-03 | 200.50 |
| 2003-04-04 | 209.73 |
| 2003-04-07 | 214.14 |
| 2003-04-08 | 212.96 |
| 2003-04-09 | 214.66 |
| 2003-04-10 | 215.88 |
| 2003-04-11 | 212.24 |
| 2003-04-14 | 208.66 |
| 2003-04-15 | 208.74 |
| 2003-04-16 | 211.93 |
| 2003-04-17 | 211.24 |
| 2003-04-18 | . |
| 2003-04-21 | 208.29 |
| 2003-04-22 | 206.12 |
| 2003-04-23 | 206.86 |
| 2003-04-24 | 194.68 |
| 2003-04-25 | 187.78 |
| 2003-04-28 | 185.62 |
| 2003-04-29 | 194.04 |
| 2003-04-30 | 189.27 |
| 2003-05-01 | 189.32 |
| 2003-05-02 | 191.35 |
| 2003-05-05 | 191.48 |
| 2003-05-06 | 193.40 |
| 2003-05-07 | 197.29 |
| 2003-05-08 | 194.01 |
| 2003-05-09 | 199.28 |
| 2003-05-12 | 199.91 |
| 2003-05-13 | 201.85 |
| 2003-05-14 | 201.36 |
| 2003-05-15 | 201.67 |
| 2003-05-16 | 200.01 |
| 2003-05-19 | 199.76 |
| 2003-05-20 | 200.87 |
| 2003-05-21 | 200.85 |
| 2003-05-22 | 203.63 |
| 2003-05-23 | 205.54 |
| 2003-05-26 | . |
| 2003-05-27 | 210.89 |
| 2003-05-28 | 211.86 |
| 2003-05-29 | 214.86 |
| 2003-05-30 | 208.36 |
| 2003-06-02 | 213.21 |
| 2003-06-03 | 211.47 |
| 2003-06-04 | 211.41 |
| 2003-06-05 | 218.37 |
| 2003-06-06 | 217.48 |
| 2003-06-09 | 219.91 |
| 2003-06-10 | 218.79 |
| 2003-06-11 | 218.38 |
| 2003-06-12 | 224.94 |
| 2003-06-13 | 225.13 |
| 2003-06-16 | 229.46 |
| 2003-06-17 | 231.82 |
| 2003-06-18 | 232.71 |
| 2003-06-19 | 231.36 |
| 2003-06-20 | 227.68 |
| 2003-06-23 | 226.47 |
| 2003-06-24 | 229.90 |
| 2003-06-25 | 231.23 |
| 2003-06-26 | 229.67 |
| 2003-06-27 | 230.64 |
| 2003-06-30 | 232.17 |
| 2003-07-01 | 236.41 |
| 2003-07-02 | 238.00 |
| 2003-07-03 | 235.95 |
| 2003-07-04 | . |
| 2003-07-07 | 242.16 |
| 2003-07-08 | 243.82 |
| 2003-07-09 | 247.31 |
| 2003-07-10 | 244.88 |
| 2003-07-11 | 239.84 |
| 2003-07-14 | 243.13 |
| 2003-07-15 | 244.02 |
| 2003-07-16 | 249.86 |
| 2003-07-17 | 245.44 |
| 2003-07-18 | 245.36 |
| 2003-07-21 | 246.04 |
| 2003-07-22 | 247.38 |
| 2003-07-23 | 249.42 |
| 2003-07-24 | 252.68 |
| 2003-07-25 | 252.17 |
| 2003-07-28 | 256.81 |
| 2003-07-29 | 248.54 |
| 2003-07-30 | 250.42 |
| 2003-07-31 | 249.86 |
| 2003-08-01 | 251.61 |
| 2003-08-04 | 251.88 |
| 2003-08-05 | 248.39 |
| 2003-08-06 | 250.15 |
| 2003-08-07 | 252.29 |
| 2003-08-08 | 254.00 |
| 2003-08-11 | 255.23 |
| 2003-08-12 | 256.48 |
| 2003-08-13 | 269.90 |
| 2003-08-14 | 272.70 |
| 2003-08-15 | 276.56 |
| 2003-08-18 | 277.63 |
| 2003-08-19 | 274.16 |
| 2003-08-20 | 274.47 |
| 2003-08-21 | 280.48 |
| 2003-08-22 | 281.49 |
| 2003-08-25 | 283.02 |
| 2003-08-26 | 278.52 |
| 2003-08-27 | 274.12 |
| 2003-08-28 | 270.93 |
| 2003-08-29 | 275.03 |
| 2003-09-01 | . |
| 2003-09-02 | 283.44 |
| 2003-09-03 | 284.15 |
| 2003-09-04 | 280.05 |
| 2003-09-05 | 281.22 |
| 2003-09-08 | 282.48 |
| 2003-09-09 | 277.72 |
| 2003-09-10 | 271.53 |
| 2003-09-11 | 271.80 |
| 2003-09-12 | 274.49 |
| 2003-09-15 | 272.23 |
| 2003-09-16 | 275.08 |
| 2003-09-17 | 274.52 |
| 2003-09-18 | 272.32 |
| 2003-09-19 | 273.32 |
| 2003-09-22 | 271.70 |
| 2003-09-23 | 272.94 |
| 2003-09-24 | 275.65 |
| 2003-09-25 | 276.86 |
| 2003-09-26 | 277.36 |
| 2003-09-29 | 275.85 |
| 2003-09-30 | 272.98 |
| 2003-10-01 | 269.31 |
| 2003-10-02 | 273.58 |
| 2003-10-03 | 275.78 |
| 2003-10-06 | 281.95 |
| 2003-10-07 | 283.98 |
| 2003-10-08 | 281.69 |
| 2003-10-09 | 284.69 |
| 2003-10-10 | 285.20 |
| 2003-10-13 | 293.60 |
| 2003-10-14 | 292.88 |
| 2003-10-15 | 293.06 |
| 2003-10-16 | 295.40 |
| 2003-10-17 | 293.24 |
| 2003-10-20 | 294.34 |
| 2003-10-21 | 294.40 |
| 2003-10-22 | 290.90 |
| 2003-10-23 | 288.17 |
| 2003-10-24 | 283.87 |
| 2003-10-27 | 285.95 |
| 2003-10-28 | 292.79 |
| 2003-10-29 | 290.98 |
| 2003-10-30 | 295.54 |
| 2003-10-31 | 297.87 |
| 2003-11-03 | 305.42 |
| 2003-11-04 | 308.14 |
| 2003-11-05 | 310.67 |
| 2003-11-06 | 304.79 |
| 2003-11-07 | 304.24 |
| 2003-11-10 | 304.66 |
| 2003-11-11 | 303.49 |
| 2003-11-12 | 303.37 |
| 2003-11-13 | 303.13 |
| 2003-11-14 | 303.98 |
| 2003-11-17 | 297.69 |
| 2003-11-18 | 299.62 |
| 2003-11-19 | 300.00 |
| 2003-11-20 | 298.43 |
| 2003-11-21 | 296.52 |
| 2003-11-24 | 295.12 |
| 2003-11-25 | 294.29 |
| 2003-11-26 | 295.74 |
| 2003-11-27 | . |
| 2003-11-28 | 289.85 |
| 2003-12-01 | 297.88 |
| 2003-12-02 | 298.36 |
| 2003-12-03 | 296.95 |
| 2003-12-04 | 300.67 |
| 2003-12-05 | 303.25 |
| 2003-12-08 | 300.86 |
| 2003-12-09 | 302.00 |
| 2003-12-10 | 300.87 |
| 2003-12-11 | 306.07 |
| 2003-12-12 | 306.50 |
| 2003-12-15 | 309.29 |
| 2003-12-16 | 311.82 |
| 2003-12-17 | 306.82 |
| 2003-12-18 | 307.45 |
| 2003-12-19 | 307.57 |
| 2003-12-22 | 311.29 |
| 2003-12-23 | 310.67 |
| 2003-12-24 | 310.39 |
| 2003-12-25 | . |
| 2003-12-26 | 308.99 |
| 2003-12-29 | 306.05 |
| 2003-12-30 | 308.02 |
| 2003-12-31 | 315.07 |
| 2004-01-01 | . |
| 2004-01-02 | 319.82 |
| 2004-01-05 | 326.28 |
| 2004-01-06 | 327.10 |
| 2004-01-07 | 324.64 |
| 2004-01-08 | 327.17 |
| 2004-01-09 | 324.85 |
| 2004-01-12 | 324.02 |
| 2004-01-13 | 319.36 |
| 2004-01-14 | 322.17 |
| 2004-01-15 | 319.42 |
| 2004-01-16 | 320.13 |
| 2004-01-19 | . |
| 2004-01-20 | 319.89 |
| 2004-01-21 | 320.60 |
| 2004-01-22 | 320.98 |
| 2004-01-23 | 320.98 |
| 2004-01-26 | 319.94 |
| 2004-01-27 | 325.84 |
| 2004-01-28 | 324.10 |
| 2004-01-29 | 322.30 |
| 2004-01-30 | 320.03 |
| 2004-02-02 | 317.12 |
| 2004-02-03 | 316.03 |
| 2004-02-04 | 315.65 |
| 2004-02-05 | 314.68 |
| 2004-02-06 | 318.01 |
| 2004-02-09 | 320.24 |
| 2004-02-10 | 323.71 |
| 2004-02-11 | 323.50 |
| 2004-02-12 | 326.09 |
| 2004-02-13 | 328.79 |
| 2004-02-16 | . |
| 2004-02-17 | 331.06 |
| 2004-02-18 | 326.38 |
| 2004-02-19 | 333.45 |
| 2004-02-20 | 330.44 |
| 2004-02-23 | 327.88 |
| 2004-02-24 | 323.08 |
| 2004-02-25 | 324.96 |
| 2004-02-26 | 326.32 |
| 2004-02-27 | 329.09 |
| 2004-03-01 | 338.08 |
| 2004-03-02 | 340.30 |
| 2004-03-03 | 336.14 |
| 2004-03-04 | 342.71 |
| 2004-03-05 | 337.54 |
| 2004-03-08 | 334.56 |
| 2004-03-09 | 337.30 |
| 2004-03-10 | 331.60 |
| 2004-03-11 | 333.43 |
| 2004-03-12 | 327.92 |
| 2004-03-15 | 325.13 |
| 2004-03-16 | 322.67 |
| 2004-03-17 | 324.60 |
| 2004-03-18 | 331.57 |
| 2004-03-19 | 334.56 |
| 2004-03-22 | 313.27 |
| 2004-03-23 | 310.56 |
| 2004-03-24 | 311.02 |
| 2004-03-25 | 314.09 |
| 2004-03-26 | 313.47 |
| 2004-03-29 | 330.30 |
| 2004-03-30 | 329.92 |
| 2004-03-31 | 331.42 |
| 2004-04-01 | 331.63 |
| 2004-04-02 | 331.22 |
| 2004-04-05 | 337.15 |
| 2004-04-06 | 335.39 |
| 2004-04-07 | 337.94 |
| 2004-04-08 | 340.65 |
| 2004-04-09 | . |
| 2004-04-12 | 341.59 |
| 2004-04-13 | 344.58 |
| 2004-04-14 | 345.61 |
| 2004-04-15 | 341.34 |
| 2004-04-16 | 342.21 |
| 2004-04-19 | 344.04 |
| 2004-04-20 | 342.39 |
| 2004-04-21 | 338.77 |
| 2004-04-22 | 337.26 |
| 2004-04-23 | 337.02 |
| 2004-04-26 | 337.00 |
| 2004-04-27 | 332.98 |
| 2004-04-28 | 330.23 |
| 2004-04-29 | 316.90 |
| 2004-04-30 | 297.59 |
| 2004-05-03 | 291.68 |
| 2004-05-04 | 301.29 |
| 2004-05-05 | 290.13 |
| 2004-05-06 | 294.10 |
| 2004-05-07 | 299.66 |
| 2004-05-10 | 281.49 |
| 2004-05-11 | 285.76 |
| 2004-05-12 | 289.36 |
| 2004-05-13 | 289.18 |
| 2004-05-14 | 285.15 |
| 2004-05-17 | 269.12 |
| 2004-05-18 | 269.84 |
| 2004-05-19 | 287.02 |
| 2004-05-20 | 283.04 |
| 2004-05-21 | 289.86 |
| 2004-05-24 | 288.32 |
| 2004-05-25 | 294.23 |
| 2004-05-26 | 295.13 |
| 2004-05-27 | 293.98 |
| 2004-05-28 | 299.50 |
| 2004-05-31 | . |
| 2004-06-01 | 292.37 |
| 2004-06-02 | 291.90 |
| 2004-06-03 | 285.21 |
| 2004-06-04 | 288.25 |
| 2004-06-07 | 296.93 |
| 2004-06-08 | 302.36 |
| 2004-06-09 | 301.73 |
| 2004-06-10 | 300.91 |
| 2004-06-11 | . |
| 2004-06-14 | 289.64 |
| 2004-06-15 | 291.81 |
| 2004-06-16 | 291.29 |
| 2004-06-17 | 296.87 |
| 2004-06-18 | 295.50 |
| 2004-06-21 | 297.71 |
| 2004-06-22 | 297.67 |
| 2004-06-23 | 308.18 |
| 2004-06-24 | 312.56 |
| 2004-06-25 | 313.28 |
| 2004-06-28 | 310.18 |
| 2004-06-29 | 313.76 |
| 2004-06-30 | 317.41 |
| 2004-07-01 | 322.74 |
| 2004-07-02 | 320.76 |
| 2004-07-05 | . |
| 2004-07-06 | 323.38 |
| 2004-07-07 | 326.80 |
| 2004-07-08 | 328.20 |
| 2004-07-09 | 328.40 |
| 2004-07-12 | 330.03 |
| 2004-07-13 | 330.29 |
| 2004-07-14 | 325.90 |
| 2004-07-15 | 322.50 |
| 2004-07-16 | 322.63 |
| 2004-07-19 | 326.59 |
| 2004-07-20 | 321.76 |
| 2004-07-21 | 326.25 |
| 2004-07-22 | 326.36 |
| 2004-07-23 | 327.06 |
| 2004-07-26 | 326.77 |
| 2004-07-27 | 320.57 |
| 2004-07-28 | 317.98 |
| 2004-07-29 | 319.11 |
| 2004-07-30 | 322.93 |
| 2004-08-02 | 322.48 |
| 2004-08-03 | 322.68 |
| 2004-08-04 | 322.62 |
| 2004-08-05 | 322.56 |
| 2004-08-06 | 317.21 |
| 2004-08-09 | 320.43 |
| 2004-08-10 | 324.20 |
| 2004-08-11 | 322.45 |
| 2004-08-12 | 323.52 |
| 2004-08-13 | 324.61 |
| 2004-08-16 | 322.77 |
| 2004-08-17 | 323.36 |
| 2004-08-18 | 331.39 |
| 2004-08-19 | 339.00 |
| 2004-08-20 | 338.47 |
| 2004-08-23 | 342.49 |
| 2004-08-24 | 341.18 |
| 2004-08-25 | 341.10 |
| 2004-08-26 | 345.43 |
| 2004-08-27 | 342.59 |
| 2004-08-30 | 345.10 |
| 2004-08-31 | 346.48 |
| 2004-09-01 | 350.53 |
| 2004-09-02 | 351.36 |
| 2004-09-03 | 353.71 |
| 2004-09-06 | . |
| 2004-09-07 | 363.56 |
| 2004-09-08 | 363.00 |
| 2004-09-09 | 361.54 |
| 2004-09-10 | 363.67 |
| 2004-09-13 | 368.65 |
| 2004-09-14 | 366.22 |
| 2004-09-15 | 359.63 |
| 2004-09-16 | 363.48 |
| 2004-09-17 | 356.75 |
| 2004-09-20 | 367.25 |
| 2004-09-21 | 371.32 |
| 2004-09-22 | 375.06 |
| 2004-09-23 | 372.39 |
| 2004-09-24 | 372.21 |
| 2004-09-27 | 371.40 |
| 2004-09-28 | 369.22 |
| 2004-09-29 | 365.83 |
| 2004-09-30 | 370.68 |
| 2004-10-01 | 385.88 |
| 2004-10-04 | 389.72 |
| 2004-10-05 | 384.66 |
| 2004-10-06 | 382.45 |
| 2004-10-07 | 388.58 |
| 2004-10-08 | 392.98 |
| 2004-10-11 | 393.56 |
| 2004-10-12 | 390.28 |
| 2004-10-13 | 391.00 |
| 2004-10-14 | 370.64 |
| 2004-10-15 | 372.60 |
| 2004-10-18 | 370.62 |
| 2004-10-19 | 367.97 |
| 2004-10-20 | 363.60 |
| 2004-10-21 | 362.10 |
| 2004-10-22 | 357.14 |
| 2004-10-25 | 356.29 |
| 2004-10-26 | 355.28 |
| 2004-10-27 | 359.90 |
| 2004-10-28 | 363.52 |
| 2004-10-29 | 359.69 |
| 2004-11-01 | 354.08 |
| 2004-11-02 | 359.62 |
| 2004-11-03 | 364.76 |
| 2004-11-04 | 365.44 |
| 2004-11-05 | 374.07 |
| 2004-11-08 | 378.93 |
| 2004-11-09 | 378.25 |
| 2004-11-10 | 376.18 |
| 2004-11-11 | 374.64 |
| 2004-11-12 | 374.30 |
| 2004-11-15 | 376.22 |
| 2004-11-16 | 372.69 |
| 2004-11-17 | 380.12 |
| 2004-11-18 | 379.49 |
| 2004-11-19 | 379.40 |
| 2004-11-22 | 370.45 |
| 2004-11-23 | 368.53 |
| 2004-11-24 | 378.45 |
| 2004-11-25 | . |
| 2004-11-26 | 374.18 |
| 2004-11-29 | 379.04 |
| 2004-11-30 | 383.86 |
| 2004-12-01 | 380.20 |
| 2004-12-02 | 389.35 |
| 2004-12-03 | 386.62 |
| 2004-12-06 | 390.16 |
| 2004-12-07 | 388.49 |
| 2004-12-08 | 387.63 |
| 2004-12-09 | 388.11 |
| 2004-12-10 | 384.90 |
| 2004-12-13 | 383.84 |
| 2004-12-14 | 384.29 |
| 2004-12-15 | 389.03 |
| 2004-12-16 | 388.58 |
| 2004-12-17 | 388.42 |
| 2004-12-20 | 387.84 |
| 2004-12-21 | 387.82 |
| 2004-12-22 | 388.45 |
| 2004-12-23 | 390.74 |
| 2004-12-24 | . |
| 2004-12-27 | 392.02 |
| 2004-12-28 | 394.41 |
| 2004-12-29 | 400.70 |
| 2004-12-30 | 403.10 |
| 2004-12-31 | 403.46 |
| 2005-01-03 | 403.26 |
| 2005-01-04 | 396.63 |
| 2005-01-05 | 390.19 |
| 2005-01-06 | 386.90 |
| 2005-01-07 | 386.65 |
| 2005-01-10 | 382.70 |
| 2005-01-11 | 390.95 |
| 2005-01-12 | 391.57 |
| 2005-01-13 | 395.99 |
| 2005-01-14 | 398.30 |
| 2005-01-17 | . |
| 2005-01-18 | 397.47 |
| 2005-01-19 | 397.45 |
| 2005-01-20 | 396.13 |
| 2005-01-21 | 392.18 |
| 2005-01-24 | 390.50 |
| 2005-01-25 | 392.97 |
| 2005-01-26 | 392.09 |
| 2005-01-27 | 395.02 |
| 2005-01-28 | 394.77 |
| 2005-01-31 | 396.14 |
| 2005-02-01 | 398.44 |
| 2005-02-02 | 397.97 |
| 2005-02-03 | 400.67 |
| 2005-02-04 | 400.22 |
| 2005-02-07 | 401.24 |
| 2005-02-08 | 398.46 |
| 2005-02-09 | 397.15 |
| 2005-02-10 | 398.33 |
| 2005-02-11 | 400.03 |
| 2005-02-14 | 405.08 |
| 2005-02-15 | 408.24 |
| 2005-02-16 | 405.70 |
| 2005-02-17 | 402.64 |
| 2005-02-18 | 403.51 |
| 2005-02-21 | . |
| 2005-02-22 | 410.22 |
| 2005-02-23 | 410.43 |
| 2005-02-24 | 412.97 |
| 2005-02-25 | 418.26 |
| 2005-02-28 | 419.68 |
| 2005-03-01 | 434.12 |
| 2005-03-02 | 435.17 |
| 2005-03-03 | 433.14 |
| 2005-03-04 | 435.76 |
| 2005-03-07 | 436.22 |
| 2005-03-08 | 430.26 |
| 2005-03-09 | 435.19 |
| 2005-03-10 | 433.49 |
| 2005-03-11 | 434.37 |
| 2005-03-14 | 430.51 |
| 2005-03-15 | 424.49 |
| 2005-03-16 | 421.84 |
| 2005-03-17 | 419.96 |
| 2005-03-18 | 424.58 |
| 2005-03-21 | 425.04 |
| 2005-03-22 | 418.76 |
| 2005-03-23 | 413.66 |
| 2005-03-24 | 407.99 |
| 2005-03-25 | . |
| 2005-03-28 | 408.24 |
| 2005-03-29 | 402.79 |
| 2005-03-30 | 403.89 |
| 2005-03-31 | 406.18 |
| 2005-04-01 | 408.81 |
| 2005-04-04 | 407.02 |
| 2005-04-05 | 407.04 |
| 2005-04-06 | 406.38 |
| 2005-04-07 | 401.72 |
| 2005-04-08 | 400.39 |
| 2005-04-11 | 401.07 |
| 2005-04-12 | 401.03 |
| 2005-04-13 | 401.91 |
| 2005-04-14 | 398.24 |
| 2005-04-15 | 387.54 |
| 2005-04-18 | 377.56 |
| 2005-04-19 | 382.24 |
| 2005-04-20 | 379.95 |
| 2005-04-21 | 378.66 |
| 2005-04-22 | 379.71 |
| 2005-04-25 | 381.01 |
| 2005-04-26 | 381.35 |
| 2005-04-27 | 380.82 |
| 2005-04-28 | 387.06 |
| 2005-04-29 | 389.62 |
| 2005-05-02 | 389.80 |
| 2005-05-03 | 389.02 |
| 2005-05-04 | 393.56 |
| 2005-05-05 | 400.22 |
| 2005-05-06 | 401.56 |
| 2005-05-09 | 398.04 |
| 2005-05-10 | 395.19 |
| 2005-05-11 | 391.70 |
| 2005-05-12 | 390.81 |
| 2005-05-13 | 390.15 |
| 2005-05-16 | 378.44 |
| 2005-05-17 | 374.37 |
| 2005-05-18 | 371.59 |
| 2005-05-19 | 375.19 |
| 2005-05-20 | 376.48 |
| 2005-05-23 | 372.45 |
| 2005-05-24 | 374.33 |
| 2005-05-25 | 371.16 |
| 2005-05-26 | 369.76 |
| 2005-05-27 | 368.11 |
| 2005-05-30 | . |
| 2005-05-31 | 368.26 |
| 2005-06-01 | 365.38 |
| 2005-06-02 | 371.76 |
| 2005-06-03 | 377.34 |
| 2005-06-06 | 380.31 |
| 2005-06-07 | 376.25 |
| 2005-06-08 | 375.08 |
| 2005-06-09 | 373.96 |
| 2005-06-10 | 376.30 |
| 2005-06-13 | 376.78 |
| 2005-06-14 | 383.28 |
| 2005-06-15 | 385.61 |
| 2005-06-16 | 386.61 |
| 2005-06-17 | 388.43 |
| 2005-06-20 | 393.26 |
| 2005-06-21 | 395.93 |
| 2005-06-22 | 404.01 |
| 2005-06-23 | 398.86 |
| 2005-06-24 | 397.69 |
| 2005-06-27 | 397.33 |
| 2005-06-28 | 397.43 |
| 2005-06-29 | 392.22 |
| 2005-06-30 | 395.02 |
| 2005-07-01 | 392.74 |
| 2005-07-04 | . |
| 2005-07-05 | 384.51 |
| 2005-07-06 | 382.98 |
| 2005-07-07 | 383.31 |
| 2005-07-08 | 381.81 |
| 2005-07-11 | 385.12 |
| 2005-07-12 | 391.01 |
| 2005-07-13 | 392.55 |
| 2005-07-14 | 392.90 |
| 2005-07-15 | 393.13 |
| 2005-07-18 | 393.07 |
| 2005-07-19 | 392.20 |
| 2005-07-20 | 394.18 |
| 2005-07-21 | 392.19 |
| 2005-07-22 | 397.88 |
| 2005-07-25 | 398.02 |
| 2005-07-26 | 394.93 |
| 2005-07-27 | 390.98 |
| 2005-07-28 | 388.81 |
| 2005-07-29 | 382.62 |
| 2005-08-01 | 378.92 |
| 2005-08-02 | 386.53 |
| 2005-08-03 | 391.25 |
| 2005-08-04 | 393.08 |
| 2005-08-05 | 393.33 |
| 2005-08-08 | 386.28 |
| 2005-08-09 | 389.08 |
| 2005-08-10 | 385.47 |
| 2005-08-11 | 387.65 |
| 2005-08-12 | 396.25 |
| 2005-08-15 | 389.80 |
| 2005-08-16 | 390.29 |
| 2005-08-17 | 389.98 |
| 2005-08-18 | 387.58 |
| 2005-08-19 | 383.28 |
| 2005-08-22 | 387.51 |
| 2005-08-23 | 389.85 |
| 2005-08-24 | 382.77 |
| 2005-08-25 | 382.86 |
| 2005-08-26 | 383.37 |
| 2005-08-29 | 380.41 |
| 2005-08-30 | 380.32 |
| 2005-08-31 | 376.15 |
| 2005-09-01 | 376.15 |
| 2005-09-02 | 386.11 |
| 2005-09-05 | . |
| 2005-09-06 | 385.81 |
| 2005-09-07 | 384.40 |
| 2005-09-08 | 383.25 |
| 2005-09-09 | 380.79 |
| 2005-09-12 | 381.80 |
| 2005-09-13 | 381.96 |
| 2005-09-14 | 380.48 |
| 2005-09-15 | 378.04 |
| 2005-09-16 | 375.41 |
| 2005-09-19 | 376.53 |
| 2005-09-20 | 378.84 |
| 2005-09-21 | 377.24 |
| 2005-09-22 | 376.19 |
| 2005-09-23 | 374.21 |
| 2005-09-26 | 372.04 |
| 2005-09-27 | 370.12 |
| 2005-09-28 | 363.61 |
| 2005-09-29 | 364.94 |
| 2005-09-30 | 372.93 |
| 2005-10-03 | 370.38 |
| 2005-10-04 | 370.93 |
| 2005-10-05 | 369.92 |
| 2005-10-06 | 368.32 |
| 2005-10-07 | 367.38 |
| 2005-10-10 | 367.38 |
| 2005-10-11 | 365.77 |
| 2005-10-12 | 363.24 |
| 2005-10-13 | 362.95 |
| 2005-10-14 | 364.20 |
| 2005-10-17 | 358.37 |
| 2005-10-18 | 357.87 |
| 2005-10-19 | 353.33 |
| 2005-10-20 | 351.48 |
| 2005-10-21 | 349.79 |
| 2005-10-24 | 346.34 |
| 2005-10-25 | 346.47 |
| 2005-10-26 | 352.28 |
| 2005-10-27 | 355.94 |
| 2005-10-28 | 361.99 |
| 2005-10-31 | 364.97 |
| 2005-11-01 | 366.01 |
| 2005-11-02 | 370.69 |
| 2005-11-03 | 367.51 |
| 2005-11-04 | 368.20 |
| 2005-11-07 | 365.82 |
| 2005-11-08 | 361.67 |
| 2005-11-09 | 368.02 |
| 2005-11-10 | 366.48 |
| 2005-11-11 | 371.79 |
| 2005-11-14 | 370.60 |
| 2005-11-15 | 368.71 |
| 2005-11-16 | 365.60 |
| 2005-11-17 | 361.99 |
| 2005-11-18 | 361.59 |
| 2005-11-21 | 361.50 |
| 2005-11-22 | 360.60 |
| 2005-11-23 | 364.22 |
| 2005-11-24 | . |
| 2005-11-25 | 362.42 |
| 2005-11-28 | 363.33 |
| 2005-11-29 | 362.01 |
| 2005-11-30 | 361.66 |
| 2005-12-01 | 359.04 |
| 2005-12-02 | 354.30 |
| 2005-12-05 | 355.29 |
| 2005-12-06 | 356.84 |
| 2005-12-07 | 360.71 |
| 2005-12-08 | 358.18 |
| 2005-12-09 | 356.73 |
| 2005-12-12 | 357.72 |
| 2005-12-13 | 357.27 |
| 2005-12-14 | 357.82 |
| 2005-12-15 | 358.97 |
| 2005-12-16 | 362.19 |
| 2005-12-19 | 366.41 |
| 2005-12-20 | 368.18 |
| 2005-12-21 | 372.76 |
| 2005-12-22 | 369.29 |
| 2005-12-23 | 372.22 |
| 2005-12-26 | . |
| 2005-12-27 | 375.73 |
| 2005-12-28 | 377.11 |
| 2005-12-29 | 381.89 |
| 2005-12-30 | 379.79 |
| 2006-01-02 | . |
| 2006-01-03 | 383.32 |
| 2006-01-04 | 389.45 |
| 2006-01-05 | 396.84 |
| 2006-01-06 | 393.35 |
| 2006-01-09 | 396.15 |
| 2006-01-10 | 395.67 |
| 2006-01-11 | 402.45 |
| 2006-01-12 | 405.59 |
| 2006-01-13 | 402.64 |
| 2006-01-16 | . |
| 2006-01-17 | 400.69 |
| 2006-01-18 | 391.61 |
| 2006-01-19 | 394.71 |
| 2006-01-20 | 392.44 |
| 2006-01-23 | 393.49 |
| 2006-01-24 | 394.77 |
| 2006-01-25 | 404.23 |
| 2006-01-26 | 404.17 |
| 2006-01-27 | 404.08 |
| 2006-01-30 | 404.08 |
| 2006-01-31 | 404.08 |
| 2006-02-01 | 404.08 |
| 2006-02-02 | 404.08 |
| 2006-02-03 | 412.05 |
| 2006-02-06 | 417.55 |
| 2006-02-07 | 416.95 |
| 2006-02-08 | 406.43 |
| 2006-02-09 | 404.95 |
| 2006-02-10 | 403.02 |
| 2006-02-13 | 397.51 |
| 2006-02-14 | 402.16 |
| 2006-02-15 | 400.89 |
| 2006-02-16 | 401.06 |
| 2006-02-17 | 400.12 |
| 2006-02-20 | . |
| 2006-02-21 | 396.77 |
| 2006-02-22 | 394.11 |
| 2006-02-23 | 393.87 |
| 2006-02-24 | 400.70 |
| 2006-02-27 | 402.05 |
| 2006-02-28 | 402.05 |
| 2006-03-01 | 404.92 |
| 2006-03-02 | 403.44 |
| 2006-03-03 | 397.13 |
| 2006-03-06 | 396.81 |
| 2006-03-07 | 394.02 |
| 2006-03-08 | 393.87 |
| 2006-03-09 | 398.00 |
| 2006-03-10 | 395.34 |
| 2006-03-13 | 397.22 |
| 2006-03-14 | 397.85 |
| 2006-03-15 | 398.84 |
| 2006-03-16 | 400.82 |
| 2006-03-17 | 406.25 |
| 2006-03-20 | 403.61 |
| 2006-03-21 | 399.12 |
| 2006-03-22 | 396.87 |
| 2006-03-23 | 395.46 |
| 2006-03-24 | 397.13 |
| 2006-03-27 | 403.98 |
| 2006-03-28 | 403.06 |
| 2006-03-29 | 403.44 |
| 2006-03-30 | 408.16 |
| 2006-03-31 | 409.52 |
| 2006-04-03 | 410.68 |
| 2006-04-04 | 412.71 |
| 2006-04-05 | 412.43 |
| 2006-04-06 | 418.56 |
| 2006-04-07 | 415.93 |
| 2006-04-10 | 413.32 |
| 2006-04-11 | 413.88 |
| 2006-04-12 | 413.28 |
| 2006-04-13 | 415.77 |
| 2006-04-14 | . |
| 2006-04-17 | 427.75 |
| 2006-04-18 | 425.15 |
| 2006-04-19 | 427.44 |
| 2006-04-20 | 428.26 |
| 2006-04-21 | 421.39 |
| 2006-04-24 | 423.83 |
| 2006-04-25 | 425.21 |
| 2006-04-26 | 427.92 |
| 2006-04-27 | 428.27 |
| 2006-04-28 | 423.09 |
| 2006-05-01 | 423.08 |
| 2006-05-02 | 423.86 |
| 2006-05-03 | 428.98 |
| 2006-05-04 | 429.04 |
| 2006-05-05 | 432.28 |
| 2006-05-08 | 436.58 |
| 2006-05-09 | 433.82 |
| 2006-05-10 | 435.24 |
| 2006-05-11 | 435.02 |
| 2006-05-12 | 435.50 |
| 2006-05-15 | 425.42 |
| 2006-05-16 | 420.37 |
| 2006-05-17 | 424.28 |
| 2006-05-18 | 415.56 |
| 2006-05-19 | 417.24 |
| 2006-05-22 | 412.69 |
| 2006-05-23 | 410.90 |
| 2006-05-24 | 414.68 |
| 2006-05-25 | 410.51 |
| 2006-05-26 | 416.09 |
| 2006-05-29 | . |
| 2006-05-30 | 406.68 |
| 2006-05-31 | 407.95 |
| 2006-06-01 | 406.63 |
| 2006-06-02 | 411.34 |
| 2006-06-05 | 404.79 |
| 2006-06-06 | 409.08 |
| 2006-06-07 | 402.92 |
| 2006-06-08 | 392.91 |
| 2006-06-09 | 393.98 |
| 2006-06-12 | 390.48 |
| 2006-06-13 | 384.29 |
| 2006-06-14 | 385.58 |
| 2006-06-15 | 387.30 |
| 2006-06-16 | 398.15 |
| 2006-06-19 | 404.66 |
| 2006-06-20 | 394.80 |
| 2006-06-21 | 397.89 |
| 2006-06-22 | 403.30 |
| 2006-06-23 | 398.95 |
| 2006-06-26 | 402.26 |
| 2006-06-27 | 406.05 |
| 2006-06-28 | 407.97 |
| 2006-06-29 | 411.21 |
| 2006-06-30 | 415.24 |
| 2006-07-03 | 417.84 |
| 2006-07-04 | . |
| 2006-07-05 | 420.28 |
| 2006-07-06 | 419.44 |
| 2006-07-07 | 420.71 |
| 2006-07-10 | 421.47 |
| 2006-07-11 | 418.97 |
| 2006-07-12 | 415.76 |
| 2006-07-13 | 412.12 |
| 2006-07-14 | 404.72 |
| 2006-07-17 | 397.11 |
| 2006-07-18 | 398.99 |
| 2006-07-19 | 397.09 |
| 2006-07-20 | 403.43 |
| 2006-07-21 | 401.62 |
| 2006-07-24 | 402.85 |
| 2006-07-25 | 406.17 |
| 2006-07-26 | 408.60 |
| 2006-07-27 | 412.93 |
| 2006-07-28 | 414.53 |
| 2006-07-31 | 413.08 |
| 2006-08-01 | 412.45 |
| 2006-08-02 | 411.77 |
| 2006-08-03 | 410.73 |
| 2006-08-04 | 407.90 |
| 2006-08-07 | 407.16 |
| 2006-08-08 | 412.45 |
| 2006-08-09 | 419.26 |
| 2006-08-10 | 421.83 |
| 2006-08-11 | 418.36 |
| 2006-08-14 | 416.98 |
| 2006-08-15 | 417.28 |
| 2006-08-16 | 420.02 |
| 2006-08-17 | 418.08 |
| 2006-08-18 | 420.85 |
| 2006-08-21 | 415.88 |
| 2006-08-22 | 417.73 |
| 2006-08-23 | 416.04 |
| 2006-08-24 | 417.79 |
| 2006-08-25 | 417.34 |
| 2006-08-28 | 416.22 |
| 2006-08-29 | 418.66 |
| 2006-08-30 | 420.94 |
| 2006-08-31 | 418.89 |
| 2006-09-01 | 421.86 |
| 2006-09-04 | . |
| 2006-09-05 | 428.08 |
| 2006-09-06 | 428.49 |
| 2006-09-07 | 428.88 |
| 2006-09-08 | 427.84 |
| 2006-09-11 | 426.92 |
| 2006-09-12 | 424.76 |
| 2006-09-13 | 423.97 |
| 2006-09-14 | 421.41 |
| 2006-09-15 | 424.00 |
| 2006-09-18 | 431.08 |
| 2006-09-19 | 432.19 |
| 2006-09-20 | 431.59 |
| 2006-09-21 | 435.73 |
| 2006-09-22 | 434.56 |
| 2006-09-25 | 435.37 |
| 2006-09-26 | 435.69 |
| 2006-09-27 | 442.01 |
| 2006-09-28 | 441.11 |
| 2006-09-29 | 439.06 |
| 2006-10-02 | 441.86 |
| 2006-10-03 | 442.21 |
| 2006-10-04 | 435.97 |
| 2006-10-05 | 442.17 |
| 2006-10-06 | 442.18 |
| 2006-10-09 | 442.17 |
| 2006-10-10 | 442.31 |
| 2006-10-11 | 439.88 |
| 2006-10-12 | 441.10 |
| 2006-10-13 | 444.59 |
| 2006-10-16 | 447.09 |
| 2006-10-17 | 446.11 |
| 2006-10-18 | 442.80 |
| 2006-10-19 | 441.76 |
| 2006-10-20 | 442.70 |
| 2006-10-23 | 443.77 |
| 2006-10-24 | 449.66 |
| 2006-10-25 | 451.26 |
| 2006-10-26 | 455.67 |
| 2006-10-27 | 456.85 |
| 2006-10-30 | 448.53 |
| 2006-10-31 | 451.70 |
| 2006-11-01 | 451.60 |
| 2006-11-02 | 461.42 |
| 2006-11-03 | 469.55 |
| 2006-11-06 | 466.90 |
| 2006-11-07 | 475.63 |
| 2006-11-08 | 472.73 |
| 2006-11-09 | 474.15 |
| 2006-11-10 | 473.63 |
| 2006-11-13 | 473.30 |
| 2006-11-14 | 477.32 |
| 2006-11-15 | 478.20 |
| 2006-11-16 | 481.12 |
| 2006-11-17 | 478.30 |
| 2006-11-20 | 474.82 |
| 2006-11-21 | 478.27 |
| 2006-11-22 | 480.72 |
| 2006-11-23 | . |
| 2006-11-24 | 488.26 |
| 2006-11-27 | 493.41 |
| 2006-11-28 | 492.79 |
| 2006-11-29 | 495.52 |
| 2006-11-30 | 501.63 |
| 2006-12-01 | 506.81 |
| 2006-12-04 | 511.20 |
| 2006-12-05 | 511.64 |
| 2006-12-06 | 514.29 |
| 2006-12-07 | 510.82 |
| 2006-12-08 | 504.26 |
| 2006-12-11 | 506.95 |
| 2006-12-12 | 502.98 |
| 2006-12-13 | 499.92 |
| 2006-12-14 | 500.79 |
| 2006-12-15 | 502.40 |
| 2006-12-18 | 504.43 |
| 2006-12-19 | 500.66 |
| 2006-12-20 | 505.19 |
| 2006-12-21 | 505.89 |
| 2006-12-22 | 506.86 |
| 2006-12-25 | . |
| 2006-12-26 | 512.09 |
| 2006-12-27 | 514.56 |
| 2006-12-28 | 513.24 |
| 2006-12-29 | 516.60 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 520.20 |
| 2007-01-04 | 515.51 |
| 2007-01-05 | 506.65 |
| 2007-01-08 | 503.98 |
| 2007-01-09 | 510.07 |
| 2007-01-10 | 500.71 |
| 2007-01-11 | 495.37 |
| 2007-01-12 | 502.85 |
| 2007-01-15 | . |
| 2007-01-16 | 505.54 |
| 2007-01-17 | 507.61 |
| 2007-01-18 | 511.95 |
| 2007-01-19 | 511.70 |
| 2007-01-22 | 512.67 |
| 2007-01-23 | 519.52 |
| 2007-01-24 | 523.89 |
| 2007-01-25 | 522.29 |
| 2007-01-26 | 514.21 |
#2007-01-29| 513.71
#2007-01-30| 518.91
#2007-01-31| 519.97
#2007-02-01| 524.66
#2007-02-02| 528.19
#2007-02-05| 530.81
#2007-02-06| 535.59
#2007-02-07| 531.70
#2007-02-08| 535.04
#2007-02-09| 536.05
#2007-02-12| 533.07
#2007-02-13| 532.01
#2007-02-14| 540.21
#2007-02-15| 541.52
#2007-02-16| 540.13
#2007-02-19| .
#2007-02-20| 540.13
#2007-02-21| 540.13
#2007-02-22| 540.21
#2007-02-23| 540.21
#2007-02-26| 552.49
#2007-02-27| 550.92
#2007-02-28| 550.93
#2007-03-01| 541.95
#2007-03-02| 544.74
#2007-03-05| 532.26
#2007-03-06| 536.02
#2007-03-07| 541.69
#2007-03-08| 541.61
#2007-03-09| 541.21
#2007-03-12| 544.56
#2007-03-13| 548.25
#2007-03-14| 546.09
#2007-03-15| 557.07
#2007-03-16| 557.29
#2007-03-19| 553.62
#2007-03-20| 550.54
#2007-03-21| 550.39
#2007-03-22| 561.23
#2007-03-23| 564.99
#2007-03-26| 568.00
#2007-03-27| 564.63
#2007-03-28| 564.10
#2007-03-29| 566.06
#2007-03-30| 570.94
#2007-04-02| 575.58
#2007-04-03| 578.53
#2007-04-04| 581.55
#2007-04-05| 581.67
#2007-04-06| .
#2007-04-09| 592.42
#2007-04-10| 594.80
#2007-04-11| 598.38
#2007-04-12| 595.56
#2007-04-13| 587.44
#2007-04-16| 596.54
#2007-04-17| 592.97
#2007-04-18| 595.10
#2007-04-19| 583.57
#2007-04-20| 584.73
#2007-04-23| 588.31
#2007-04-24| 591.07
#2007-04-25| 584.77
#2007-04-26| 584.67
#2007-04-27| 575.71
#2007-04-30| 567.84
#2007-05-01| 567.84
#2007-05-02| 573.13
#2007-05-03| 574.11
#2007-05-04| 584.57
#2007-05-07| 591.52
#2007-05-08| 592.12
#2007-05-09| 589.96
#2007-05-10| 591.77
#2007-05-11| 587.79
#2007-05-14| 585.58
#2007-05-15| 584.70
#2007-05-16| 585.68
#2007-05-17| 595.79
#2007-05-18| 594.66
#2007-05-21| 612.91
#2007-05-22| 612.54
#2007-05-23| 613.02
#2007-05-24| 617.43
#2007-05-25| 613.90
#2007-05-28| .
#2007-05-29| 613.71
#2007-05-30| 612.28
#2007-05-31| 600.62
#2007-06-01| 615.61
#2007-06-04| 614.64
#2007-06-05| 618.59
#2007-06-06| 614.37
#2007-06-07| 615.19
#2007-06-08| 615.31
#2007-06-11| 619.12
#2007-06-12| 619.57
#2007-06-13| 617.86
#2007-06-14| 617.89
#2007-06-15| 625.50
#2007-06-18| 624.95
#2007-06-19| 625.52
#2007-06-20| 660.59
#2007-06-21| 677.20
#2007-06-22| 678.84
#2007-06-25| 708.15
#2007-06-26| 706.48
#2007-06-27| 697.79
#2007-06-28| 689.55
#2007-06-29| 687.12
#2007-07-02| 690.39
#2007-07-03| 697.55
#2007-07-04| .
#2007-07-05| 708.72
#2007-07-06| 698.23
#2007-07-09| 702.12
#2007-07-10| 702.59
#2007-07-11| 697.55
#2007-07-12| 706.21
#2007-07-13| 730.20
#2007-07-16| 736.60
#2007-07-17| 739.47
#2007-07-18| 731.40
#2007-07-19| 733.52
#2007-07-20| 739.35
#2007-07-23| 743.12
#2007-07-24| 767.76
#2007-07-25| 768.15
#2007-07-26| 766.88
#2007-07-27| 732.09
#2007-07-30| 715.57
#2007-07-31| 739.50
#2007-08-01| 706.85
#2007-08-02| 715.14
#2007-08-03| 726.57
#2007-08-06| 725.33
#2007-08-07| 722.19
#2007-08-08| 742.27
#2007-08-09| 747.77
#2007-08-10| 726.43
#2007-08-13| 730.52
#2007-08-14| 725.02
#2007-08-15| 704.84
#2007-08-16| 680.19
#2007-08-17| 673.93
#2007-08-20| 713.51
#2007-08-21| 713.42
#2007-08-22| 715.09
#2007-08-23| 725.80
#2007-08-24| 719.44
#2007-08-27| 720.67
#2007-08-28| 721.38
#2007-08-29| 721.64
#2007-08-30| 737.96
#2007-08-31| 765.43
#2007-09-03| .
#2007-09-04| 770.75
#2007-09-05| 760.80
#2007-09-06| 771.70
#2007-09-07| 766.76
#2007-09-10| 757.66
#2007-09-11| 764.02
#2007-09-12| 764.82
#2007-09-13| 750.05
#2007-09-14| 761.75
#2007-09-17| 746.66
#2007-09-18| 746.67
#2007-09-19| 764.51
#2007-09-20| 782.88
#2007-09-21| 805.78
#2007-09-24| 806.54
#2007-09-25| 805.80
#2007-09-26| 822.84
#2007-09-27| 831.03
#2007-09-28| 835.28
#2007-10-01| 853.05
#2007-10-02| 875.94
#2007-10-03| 902.90
#2007-10-04| 886.35
#2007-10-05| 889.84
#2007-10-08| 899.86
#2007-10-09| 892.20
#2007-10-10| 892.03
#2007-10-11| 899.23
#2007-10-12| 889.58
#2007-10-15| 880.71
#2007-10-16| 895.96
#2007-10-17| 889.62
#2007-10-18| 887.95
#2007-10-19| 886.90
#2007-10-22| 864.53
#2007-10-23| 870.15
#2007-10-24| 875.30
#2007-10-25| 889.67
#2007-10-26| 897.58
#2007-10-29| 906.00
#2007-10-30| 892.25
#2007-10-31| 880.92
#2007-11-01| 868.13
#2007-11-02| 846.38
#2007-11-05| 851.41
#2007-11-06| 844.98
#2007-11-07| 858.23
#2007-11-08| 836.67
#2007-11-09| 856.52
#2007-11-12| 834.30
#2007-11-13| 842.81
#2007-11-14| 855.19
#2007-11-15| 850.85
#2007-11-16| 817.53
#2007-11-19| 786.68
#2007-11-20| 773.20
#2007-11-21| 772.14
#2007-11-22| .
#2007-11-23| 769.53
#2007-11-26| 797.90
#2007-11-27| 783.35
#2007-11-28| 774.16
#2007-11-29| 790.19
#2007-11-30| 798.20
#2007-12-03| 811.38
#2007-12-04| 808.44
#2007-12-05| 800.90
#2007-12-06| 812.77
#2007-12-07| 822.26
#2007-12-10| 817.51
#2007-12-11| 826.04
#2007-12-12| 809.13
#2007-12-13| 786.40
#2007-12-14| 792.07
#2007-12-17| 771.85
#2007-12-18| 762.70
#2007-12-19| 778.81
#2007-12-20| 769.62
#2007-12-21| 783.10
#2007-12-24| 790.44
#2007-12-25| .
#2007-12-26| 786.88
#2007-12-27| 800.99
#2007-12-28| 808.51
#2007-12-31| 815.55
#2008-01-01| .
#2008-01-02| 796.89
#2008-01-03| 790.73
#2008-01-04| 803.00
#2008-01-07| 791.89
#2008-01-08| 822.52
#2008-01-09| 845.12
#2008-01-10| 836.54
#2008-01-11| 828.99
#2008-01-14| 868.46
#2008-01-15| 875.22
#2008-01-16| 856.86
#2008-01-17| 834.49
#2008-01-18| 825.70
#2008-01-21| .
#2008-01-22| 752.27
#2008-01-23| 756.83
#2008-01-24| 774.57
#2008-01-25| 789.35
#2008-01-28| 765.56
#2008-01-29| 753.33
#2008-01-30| 732.55
#2008-01-31| 709.07
#2008-02-01| 735.92
#2008-02-04| 737.50
#2008-02-05| 739.14
#2008-02-06| 738.28
#2008-02-07| 738.28
#2008-02-08| 738.28
#2008-02-11| 738.28
#2008-02-12| 744.51
#2008-02-13| 761.64
#2008-02-14| 793.32
#2008-02-15| 785.59
#2008-02-18| .
#2008-02-19| 791.35
#2008-02-20| 780.86
#2008-02-21| 794.36
#2008-02-22| 801.13
#2008-02-25| 819.94
#2008-02-26| 821.83
#2008-02-27| 843.76
#2008-02-28| 842.67
#2008-02-29| 833.46
#2008-03-03| 834.37
#2008-03-04| 863.60
#2008-03-05| 880.63
#2008-03-06| 888.24
#2008-03-07| 878.69
#2008-03-10| 862.11
#2008-03-11| 861.43
#2008-03-12| 863.48
#2008-03-13| 838.85
#2008-03-14| 834.80
#2008-03-17| 823.41
#2008-03-18| 833.50
#2008-03-19| 850.55
#2008-03-20| 876.47
#2008-03-21| .
#2008-03-24| 942.58
#2008-03-25| 928.60
#2008-03-26| 928.85
#2008-03-27| 911.64
#2008-03-28| 898.71
#2008-03-31| 882.56
#2008-04-01| 864.23
#2008-04-02| 865.72
#2008-04-03| 859.10
#2008-04-04| 859.10
#2008-04-07| 868.04
#2008-04-08| 870.36
#2008-04-09| 868.07
#2008-04-10| 890.64
#2008-04-11| 892.47
#2008-04-14| 901.32
#2008-04-15| 898.46
#2008-04-16| 901.63
#2008-04-17| 905.64
#2008-04-18| 909.84
#2008-04-21| 909.04
#2008-04-22| 898.37
#2008-04-23| 890.81
#2008-04-24| 892.60
#2008-04-25| 885.27
#2008-04-28| 901.23
#2008-04-29| 882.50
#2008-04-30| 871.37
#2008-05-01| 871.37
#2008-05-02| 874.41
#2008-05-05| 864.95
#2008-05-06| 868.23
#2008-05-07| 872.92
#2008-05-08| 860.27
#2008-05-09| 865.58
#2008-05-12| 863.73
#2008-05-13| 878.64
#2008-05-14| 876.83
#2008-05-15| 895.66
#2008-05-16| 900.57
#2008-05-19| 919.09
#2008-05-20| 903.89
#2008-05-21| 893.26
#2008-05-22| 893.92
#2008-05-23| 885.21
#2008-05-26| .
#2008-05-27| 892.67
#2008-05-28| 879.08
#2008-05-29| 884.39
#2008-05-30| 875.09
#2008-06-02| 887.08
#2008-06-03| 870.70
#2008-06-04| 862.70
#2008-06-05| 870.31
#2008-06-06| 875.17
#2008-06-09| 872.04
#2008-06-10| 851.34
#2008-06-11| 857.75
#2008-06-12| 834.37
#2008-06-13| 842.00
#2008-06-16| 853.29
#2008-06-17| 858.69
#2008-06-18| 862.14
#2008-06-19| 844.63
#2008-06-20| 823.39
#2008-06-23| 818.80
#2008-06-24| 803.51
#2008-06-25| 809.25
#2008-06-26| 805.75
#2008-06-27| 776.57
#2008-06-30| 771.06
#2008-07-01| 765.36
#2008-07-02| 770.68
#2008-07-03| 759.87
#2008-07-04| .
#2008-07-07| 753.66
#2008-07-08| 730.39
#2008-07-09| 740.61
#2008-07-10| 749.90
#2008-07-11| 758.19
#2008-07-14| 746.42
#2008-07-15| 715.01
#2008-07-16| 716.63
#2008-07-17| 740.67
#2008-07-18| 713.50
#2008-07-21| 731.33
#2008-07-22| 732.13
#2008-07-23| 773.54
#2008-07-24| 777.42
#2008-07-25| 763.42
#2008-07-28| 763.42
#2008-07-29| 739.50
#2008-07-30| 745.99
#2008-07-31| 745.42
#2008-08-01| 740.23
#2008-08-04| 726.09
#2008-08-05| 698.67
#2008-08-06| 711.88
#2008-08-07| 699.14
#2008-08-08| 708.48
#2008-08-11| 706.06
#2008-08-12| 693.85
#2008-08-13| 688.87
#2008-08-14| 692.65
#2008-08-15| 683.89
#2008-08-18| 669.12
#2008-08-19| 668.55
#2008-08-20| 678.55
#2008-08-21| 670.68
#2008-08-22| 672.00
#2008-08-25| 680.92
#2008-08-26| 664.92
#2008-08-27| 670.95
#2008-08-28| 665.20
#2008-08-29| 672.10
#2008-09-01| .
#2008-09-02| 650.77
#2008-09-03| 641.33
#2008-09-04| 631.19
#2008-09-05| 612.92
#2008-09-08| 644.62
#2008-09-09| 611.69
#2008-09-10| 608.58
#2008-09-11| 587.76
#2008-09-12| 601.34
#2008-09-15| 591.75
#2008-09-16| 565.00
#2008-09-17| 576.12
#2008-09-18| 571.81
#2008-09-19| 608.33
#2008-09-22| 615.07
#2008-09-23| 615.51
#2008-09-24| 605.20
#2008-09-25| 591.94
#2008-09-26| 580.51
#2008-09-29| 580.51
#2008-09-30| 561.42
#2008-10-01| 567.14
#2008-10-02| 558.67
#2008-10-03| 555.44
#2008-10-06| 540.61
#2008-10-07| 552.43
#2008-10-08| 523.33
#2008-10-09| 524.48
#2008-10-10| 524.49
#2008-10-13| 516.77
#2008-10-14| 537.65
#2008-10-15| 535.68
#2008-10-16| 515.27
#2008-10-17| 509.64
#2008-10-20| 503.46
#2008-10-21| 499.02
#2008-10-22| 489.93
#2008-10-23| 471.73
#2008-10-24| 453.84
#2008-10-27| 440.54
#2008-10-28| 443.95
#2008-10-29| 446.22
#2008-10-30| 484.80
#2008-10-31| 510.37
#2008-11-03| 525.90
#2008-11-04| 526.55
#2008-11-05| 521.01
#2008-11-06| 497.21
#2008-11-07| 498.36
#2008-11-10| 509.63
#2008-11-11| 508.25
#2008-11-12| 496.10
#2008-11-13| 487.02
#2008-11-14| 490.11
#2008-11-17| 494.06
#2008-11-18| 489.54
#2008-11-19| 484.43
#2008-11-20| 456.54
#2008-11-21| 443.58
#2008-11-24| 442.07
#2008-11-25| 438.67
#2008-11-26| 437.62
#2008-11-27| .
#2008-11-28| 446.14
#2008-12-01| 451.43
#2008-12-02| 447.61
#2008-12-03| 443.00
#2008-12-04| 439.29
#2008-12-05| 438.39
#2008-12-08| 449.78
#2008-12-09| 448.23
#2008-12-10| 460.87
#2008-12-11| 456.53
#2008-12-12| 446.40
#2008-12-15| 453.33
#2008-12-16| 448.17
#2008-12-17| 452.30
#2008-12-18| 459.78
#2008-12-19| 452.10
#2008-12-22| 429.32
#2008-12-23| 417.59
#2008-12-24| 413.84
#2008-12-25| .
#2008-12-26| 418.67
#2008-12-29| 416.80
#2008-12-30| 432.66
#2008-12-31| 424.58
#2009-01-01| .
#2009-01-02| 424.58
#2009-01-05| 428.37
#2009-01-06| 439.14
#2009-01-07| 461.88
#2009-01-08| 441.76
#2009-01-09| 438.73
#2009-01-12| 432.45
#2009-01-13| 435.20
#2009-01-14| 431.36
#2009-01-15| 410.54
#2009-01-16| 412.37
#2009-01-19| .
#2009-01-20| 405.42
#2009-01-21| 408.69
#2009-01-22| 409.37
#2009-01-23| 408.69
#2009-01-26| 408.69
#2009-01-27| 408.69
#2009-01-28| 408.69
#2009-01-29| 408.69
#2009-01-30| 408.69
#2009-02-02| 413.20
#2009-02-03| 417.55
#2009-02-04| 416.11
#2009-02-05| 414.86
#2009-02-06| 423.65
#2009-02-09| 424.81
#2009-02-10| 422.74
#2009-02-11| 424.02
#2009-02-12| 411.83
#2009-02-13| 419.79
#2009-02-16| .
#2009-02-17| 405.02
#2009-02-18| 401.38
#2009-02-19| 400.27
#2009-02-20| 391.35
#2009-02-23| 394.90
#2009-02-24| 386.46
#2009-02-25| 391.50
#2009-02-26| 392.66
#2009-02-27| 390.56
#2009-03-02| 376.94
#2009-03-03| 374.26
#2009-03-04| 379.88
#2009-03-05| 390.22
#2009-03-06| 390.86
#2009-03-09| 390.04
#2009-03-10| 399.50
#2009-03-11| 419.49
#2009-03-12| 414.87
#2009-03-13| 425.38
#2009-03-16| 431.97
#2009-03-17| 443.67
#2009-03-18| 443.09
#2009-03-19| 442.88
#2009-03-20| 448.91
#2009-03-23| 461.78
#2009-03-24| 471.38
#2009-03-25| 474.35
#2009-03-26| 470.03
#2009-03-27| 460.54
#2009-03-30| 444.17
#2009-03-31| 438.16
#2009-04-01| 446.37
#2009-04-02| 472.11
#2009-04-03| 470.70
#2009-04-06| 478.14
#2009-04-07| 470.73
#2009-04-08| 467.55
#2009-04-09| 485.40
#2009-04-10| .
#2009-04-13| 510.35
#2009-04-14| 509.00
#2009-04-15| 506.24
#2009-04-16| 517.88
#2009-04-17| 497.28
#2009-04-20| 498.15
#2009-04-21| 507.86
#2009-04-22| 500.10
#2009-04-23| 499.52
#2009-04-24| 498.89
#2009-04-27| 486.95
#2009-04-28| 478.14
#2009-04-29| 484.46
#2009-04-30| 527.09
#2009-05-01| 527.09
#2009-05-04| 562.21
#2009-05-05| 562.24
#2009-05-06| 574.28
#2009-05-07| 575.82
#2009-05-08| 574.74
#2009-05-11| 580.67
#2009-05-12| 570.53
#2009-05-13| 568.98
#2009-05-14| 556.18
#2009-05-15| 564.47
#2009-05-18| 564.18
#2009-05-19| 567.76
#2009-05-20| 563.93
#2009-05-21| 565.33
#2009-05-22| 560.76
#2009-05-25| .
#2009-05-26| 578.50
#2009-05-27| 578.62
#2009-05-28| 578.62
#2009-05-29| 578.62
#2009-06-01| 595.48
#2009-06-02| 596.22
#2009-06-03| 592.63
#2009-06-04| 579.00
#2009-06-05| 571.57
#2009-06-08| 557.16
#2009-06-09| 547.85
#2009-06-10| 556.80
#2009-06-11| 565.52
#2009-06-12| 557.90
#2009-06-15| 550.41
#2009-06-16| 552.42
#2009-06-17| 546.16
#2009-06-18| 540.47
#2009-06-19| 547.39
#2009-06-22| 545.95
#2009-06-23| 525.12
#2009-06-24| 538.43
#2009-06-25| 537.95
#2009-06-26| 541.07
#2009-06-29| 533.51
#2009-06-30| 543.29
#2009-07-01| 551.34
#2009-07-02| 555.10
#2009-07-03| .
#2009-07-06| 546.47
#2009-07-07| 544.66
#2009-07-08| 541.60
#2009-07-09| 549.03
#2009-07-10| 549.96
#2009-07-13| 530.27
#2009-07-14| 538.65
#2009-07-15| 549.20
#2009-07-16| 555.58
#2009-07-17| 558.05
#2009-07-20| 572.13
#2009-07-21| 577.90
#2009-07-22| 580.22
#2009-07-23| 580.58
#2009-07-24| 584.78
#2009-07-27| 589.11
#2009-07-28| 596.93
#2009-07-29| 598.71
#2009-07-30| 597.57
#2009-07-31| 602.50
#2009-08-03| 604.65
#2009-08-04| 615.26
#2009-08-05| 612.86
#2009-08-06| 614.52
#2009-08-07| 614.52
#2009-08-10| 613.90
#2009-08-11| 618.35
#2009-08-12| 616.21
#2009-08-13| 635.06
#2009-08-14| 647.78
#2009-08-17| 631.85
#2009-08-18| 618.53
#2009-08-19| 611.11
#2009-08-20| 604.10
#2009-08-21| 601.34
#2009-08-24| 629.06
#2009-08-25| 621.63
#2009-08-26| 612.27
#2009-08-27| 607.60
#2009-08-28| 619.21
#2009-08-31| 619.48
#2009-09-01| 625.10
#2009-09-02| 618.14
#2009-09-03| 621.08
#2009-09-04| 620.11
#2009-09-07| .
#2009-09-08| 638.65
#2009-09-09| 639.13
#2009-09-10| 660.78
#2009-09-11| 665.05
#2009-09-14| 659.09
#2009-09-15| 667.52
#2009-09-16| 684.36
#2009-09-17| 691.56
#2009-09-18| 684.80
#2009-09-21| 685.33
#2009-09-22| 684.31
#2009-09-23| 676.47
#2009-09-24| 665.06
#2009-09-25| 662.15
#2009-09-28| 661.77
#2009-09-29| 677.73
#2009-09-30| 686.60
#2009-10-01| 697.24
#2009-10-02| 674.40
#2009-10-05| 678.31
#2009-10-06| 690.06
#2009-10-07| 700.30
#2009-10-08| 694.68
#2009-10-09| 703.41
#2009-10-12| 702.65
#2009-10-13| 694.30
#2009-10-14| 701.74
#2009-10-15| 710.01
#2009-10-16| 702.36
#2009-10-19| 699.27
#2009-10-20| 696.47
#2009-10-21| 694.11
#2009-10-22| 679.99
#2009-10-23| 684.76
#2009-10-26| 700.28
#2009-10-27| 694.16
#2009-10-28| 682.35
#2009-10-29| 666.71
#2009-10-30| 661.86
#2009-11-02| 659.62
#2009-11-03| 656.60
#2009-11-04| 670.02
#2009-11-05| 664.43
#2009-11-06| 673.20
#2009-11-09| 688.48
#2009-11-10| 698.00
#2009-11-11| 703.01
#2009-11-12| 707.37
#2009-11-13| 704.69
#2009-11-16| 717.43
#2009-11-17| 716.74
#2009-11-18| 717.68
#2009-11-19| 711.26
#2009-11-20| 703.05
#2009-11-23| 699.95
#2009-11-24| 709.03
#2009-11-25| 715.14
#2009-11-26| .
#2009-11-27| 685.51
#2009-11-30| 693.94
#2009-12-01| 704.42
#2009-12-02| 707.71
#2009-12-03| 709.24
#2009-12-04| 705.65
#2009-12-07| 712.02
#2009-12-08| 708.08
#2009-12-09| 704.94
#2009-12-10| 694.82
#2009-12-11| 712.96
#2009-12-14| 717.06
#2009-12-15| 717.84
#2009-12-16| 707.84
#2009-12-17| 709.41
#2009-12-18| 708.33
#2009-12-21| 708.20
#2009-12-22| 715.83
#2009-12-23| 716.16
#2009-12-24| 726.32
#2009-12-25| .
#2009-12-28| 728.91
#2009-12-29| 728.09
#2009-12-30| 730.99
#2009-12-31| 744.47
#2010-01-01| .
#2010-01-04| 753.21
#2010-01-05| 761.43
#2010-01-06| 787.31
#2010-01-07| 785.81
#2010-01-08| 788.80
#2010-01-11| 803.29
#2010-01-12| 799.50
#2010-01-13| 785.24
#2010-01-14| 792.70
#2010-01-15| 790.85
#2010-01-18| .
#2010-01-19| 777.38
#2010-01-20| 777.09
#2010-01-21| 772.25
#2010-01-22| 758.43
#2010-01-25| 751.37
#2010-01-26| 732.34
#2010-01-27| 737.79
#2010-01-28| 743.15
#2010-01-29| 740.18
#2010-02-01| 730.86
#2010-02-02| 720.10
#2010-02-03| 727.23
#2010-02-04| 731.62
#2010-02-05| 712.65
#2010-02-08| 714.61
#2010-02-09| 722.25
#2010-02-10| 732.62
#2010-02-11| 733.18
#2010-02-12| 732.64
#2010-02-15| .
#2010-02-16| 732.64
#2010-02-17| 732.64
#2010-02-18| 732.64
#2010-02-19| 732.64
#2010-02-22| 746.96
#2010-02-23| 761.90
#2010-02-24| 752.13
#2010-02-25| 751.75
#2010-02-26| 756.04
#2010-03-01| 761.93
#2010-03-02| 761.86
#2010-03-03| 770.42
#2010-03-04| 766.04
#2010-03-05| 776.99
#2010-03-08| 781.58
#2010-03-09| 782.32
#2010-03-10| 784.30
#2010-03-11| 778.05
#2010-03-12| 779.41
#2010-03-15| 771.97
#2010-03-16| 775.46
#2010-03-17| 786.37
#2010-03-18| 789.46
#2010-03-19| 787.39
#2010-03-22| 775.36
#2010-03-23| 770.02
#2010-03-24| 773.09
#2010-03-25| 770.22
#2010-03-26| 774.54
#2010-03-29| 780.18
#2010-03-30| 782.74
#2010-03-31| 779.13
#2010-04-01| 787.74
#2010-04-02| .
#2010-04-05| 788.15
#2010-04-06| 797.85
#2010-04-07| 807.21
#2010-04-08| 802.62
#2010-04-09| 805.04
#2010-04-12| 812.01
#2010-04-13| 807.93
#2010-04-14| 815.78
#2010-04-15| 825.90
#2010-04-16| 822.76
#2010-04-19| 797.21
#2010-04-20| 793.53
#2010-04-21| 797.98
#2010-04-22| 788.69
#2010-04-23| 787.69
#2010-04-26| 812.22
#2010-04-27| 816.00
#2010-04-28| 805.82
#2010-04-29| 801.74
#2010-04-30| 809.41
#2010-05-03| 799.97
#2010-05-04| 796.09
#2010-05-05| 769.51
#2010-05-06| 756.87
#2010-05-07| 756.48
#2010-05-10| 768.42
#2010-05-11| 754.51
#2010-05-12| 753.91
#2010-05-13| 769.27
#2010-05-14| 768.42
#2010-05-17| 756.90
#2010-05-18| 755.64
#2010-05-19| 743.89
#2010-05-20| 726.77
#2010-05-21| 709.18
#2010-05-24| 711.25
#2010-05-25| 683.38
#2010-05-26| 674.27
#2010-05-27| 685.52
#2010-05-28| 695.16
#2010-05-31| .
#2010-06-01| 682.53
#2010-06-02| 672.47
#2010-06-03| 688.93
#2010-06-04| 687.45
#2010-06-07| 669.45
#2010-06-08| 675.93
#2010-06-09| 667.18
#2010-06-10| 675.74
#2010-06-11| 688.46
#2010-06-14| 705.87
#2010-06-15| 710.47
#2010-06-16| 710.47
#2010-06-17| 725.26
#2010-06-18| 717.26
#2010-06-21| 735.17
#2010-06-22| 730.82
#2010-06-23| 721.10
#2010-06-24| 721.02
#2010-06-25| 706.76
#2010-06-28| 713.02
#2010-06-29| 703.97
#2010-06-30| 705.60
#2010-07-01| 692.22
#2010-07-02| 695.72
#2010-07-05| .
#2010-07-06| 727.19
#2010-07-07| 727.60
#2010-07-08| 734.90
#2010-07-09| 741.21
#2010-07-12| 737.87
#2010-07-13| 733.20
#2010-07-14| 747.04
#2010-07-15| 750.55
#2010-07-16| 747.42
#2010-07-19| 744.05
#2010-07-20| 749.71
#2010-07-21| 753.35
#2010-07-22| 749.97
#2010-07-23| 762.14
#2010-07-26| 760.15
#2010-07-27| 747.57
#2010-07-28| 754.27
#2010-07-29| 759.88
#2010-07-30| 751.16
#2010-08-02| 769.03
#2010-08-03| 779.00
#2010-08-04| 781.77
#2010-08-05| 781.67
#2010-08-06| 786.59
#2010-08-09| 794.42
#2010-08-10| 789.42
#2010-08-11| 788.37
#2010-08-12| 780.05
#2010-08-13| 788.36
#2010-08-16| 786.49
#2010-08-17| 782.46
#2010-08-18| 784.55
#2010-08-19| 788.49
#2010-08-20| 786.73
#2010-08-23| 793.16
#2010-08-24| 787.50
#2010-08-25| 771.56
#2010-08-26| 776.45
#2010-08-27| 783.17
#2010-08-30| 786.94
#2010-08-31| 785.98
#2010-09-01| 787.95
#2010-09-02| 796.25
#2010-09-03| 798.72
#2010-09-06| .
#2010-09-07| 813.20
#2010-09-08| 810.91
#2010-09-09| 810.70
#2010-09-10| 818.59
#2010-09-13| 841.03
#2010-09-14| 841.32
#2010-09-15| 844.40
#2010-09-16| 840.49
#2010-09-17| 843.75
#2010-09-20| 852.08
#2010-09-21| 851.92
#2010-09-22| 851.92
#2010-09-23| 856.95
#2010-09-24| 858.53
#2010-09-27| 866.88
#2010-09-28| 865.57
#2010-09-29| 867.93
#2010-09-30| 866.27
#2010-10-01| 872.77
#2010-10-04| 879.11
#2010-10-05| 873.02
#2010-10-06| 880.30
#2010-10-07| 886.51
#2010-10-08| 875.51
#2010-10-11| 867.08
#2010-10-12| 850.54
#2010-10-13| 866.40
#2010-10-14| 902.65
#2010-10-15| 910.58
#2010-10-18| 894.55
#2010-10-19| 889.70
#2010-10-20| 899.49
#2010-10-21| 908.94
#2010-10-22| 917.33
#2010-10-25| 944.61
#2010-10-26| 961.61
#2010-10-27| 959.56
#2010-10-28| 961.33
#2010-10-29| 944.87
#2010-11-01| 965.66
#2010-11-02| 963.35
#2010-11-03| 965.98
#2010-11-04| 977.29
#2010-11-05|1012.56
#2010-11-08|1025.11
#2010-11-09|1031.34
#2010-11-10|1027.20
#2010-11-11|1016.44
#2010-11-12| 989.46
#2010-11-15| 974.59
#2010-11-16| 994.78
#2010-11-17| 977.35
#2010-11-18| 982.31
#2010-11-19| 981.61
#2010-11-22| 983.14
#2010-11-23| 971.70
#2010-11-24| 975.09
#2010-11-25| .
#2010-11-26| 967.37
#2010-11-29| 972.11
#2010-11-30| 971.35
#2010-12-01| 989.41
#2010-12-02| 994.63
#2010-12-03| 998.20
#2010-12-06|1013.79
#2010-12-07|1017.00
#2010-12-08|1014.53
#2010-12-09|1020.18
#2010-12-10|1010.08
#2010-12-13|1010.50
#2010-12-14|1021.65
#2010-12-15|1042.22
#2010-12-16|1039.22
#2010-12-17|1045.72
#2010-12-20|1039.15
#2010-12-21|1040.35
#2010-12-22|1038.89
#2010-12-23|1042.29
#2010-12-24| .
#2010-12-27|1057.71
#2010-12-28|1058.80
#2010-12-29|1061.65
#2010-12-30|1075.58
#2010-12-31|1081.43
#2011-01-03|1089.89
#2011-01-04|1084.59
#2011-01-05|1066.58
#2011-01-06|1062.86
#2011-01-07|1035.56
#2011-01-10|1049.49
#2011-01-11|1059.29
#2011-01-12|1065.51
#2011-01-13|1075.42
#2011-01-14|1080.02
#2011-01-17| .
#2011-01-18|1086.91
#2011-01-19|1105.50
#2011-01-20|1093.77
#2011-01-21|1095.67
#2011-01-24|1094.68
#2011-01-25|1100.84
#2011-01-26|1106.96
#2011-01-27|1113.35
#2011-01-28|1145.04
#2011-01-31|1144.02
#2011-02-01|1144.20
#2011-02-02|1144.20
#2011-02-03|1144.20
#2011-02-04|1144.20
#2011-02-07|1144.20
#2011-02-08|1181.30
#2011-02-09|1176.59
#2011-02-10|1148.92
#2011-02-11|1124.66
#2011-02-14|1116.27
#2011-02-15|1131.76
#2011-02-16|1125.93
#2011-02-17|1134.15
#2011-02-18|1156.75
#2011-02-21| .
#2011-02-22|1147.76
#2011-02-23|1109.45
#2011-02-24|1107.58
#2011-02-25|1109.57
#2011-02-28|1109.57
#2011-03-01|1120.42
#2011-03-02|1082.55
#2011-03-03|1110.63
#2011-03-04|1131.78
#2011-03-07|1116.42
#2011-03-08|1121.46
#2011-03-09|1111.98
#2011-03-10|1080.96
#2011-03-11|1077.82
#2011-03-14|1123.26
#2011-03-15|1109.06
#2011-03-16|1118.97
#2011-03-17|1125.97
#2011-03-18|1132.90
#2011-03-21|1147.33
#2011-03-22|1141.22
#2011-03-23|1149.68
#2011-03-24|1141.68
#2011-03-25|1146.24
#2011-03-28|1145.61
#2011-03-29|1165.05
#2011-03-30|1179.43
#2011-03-31|1178.58
#2011-04-01|1188.60
#2011-04-04|1188.60
#2011-04-05|1188.60
#2011-04-06|1220.72
#2011-04-07|1233.63
#2011-04-08|1224.59
#2011-04-11|1231.22
#2011-04-12|1204.80
#2011-04-13|1212.92
#2011-04-14|1207.90
#2011-04-15|1194.19
#2011-04-18|1195.47
#2011-04-19|1184.36
#2011-04-20|1211.26
#2011-04-21|1254.37
#2011-04-22| .
#2011-04-25|1223.98
#2011-04-26|1231.50
#2011-04-27|1253.98
#2011-04-28|1265.61
#2011-04-29|1268.95
#2011-05-02|1268.95
#2011-05-03|1255.88
#2011-05-04|1234.88
#2011-05-05|1230.21
#2011-05-06|1210.33
#2011-05-09|1210.80
#2011-05-10|1231.89
#2011-05-11|1242.70
#2011-05-12|1231.32
#2011-05-13|1220.96
#2011-05-16|1203.93
#2011-05-17|1212.19
#2011-05-18|1223.41
#2011-05-19|1216.76
#2011-05-20|1208.33
#2011-05-23|1197.92
#2011-05-24|1193.85
#2011-05-25|1190.12
#2011-05-26|1193.48
#2011-05-27|1195.95
#2011-05-30| .
#2011-05-31|1197.51
#2011-06-01|1222.90
#2011-06-02|1209.01
#2011-06-03|1223.08
#2011-06-06|1223.08
#2011-06-07|1210.41
#2011-06-08|1204.10
#2011-06-09|1207.06
#2011-06-10|1189.82
#2011-06-13|1165.18
#2011-06-14|1173.59
#2011-06-15|1188.39
#2011-06-16|1166.93
#2011-06-17|1162.62
#2011-06-20|1151.65
#2011-06-21|1139.62
#2011-06-22|1129.10
#2011-06-23|1117.96
#2011-06-24|1099.59
#2011-06-27|1093.83
#2011-06-28|1093.63
#2011-06-29|1126.48
#2011-06-30|1155.46
#2011-07-01|1160.24
#2011-07-04| .
#2011-07-05|1194.02
#2011-07-06|1198.71
#2011-07-07|1193.05
#2011-07-08|1201.61
#2011-07-11|1199.77
#2011-07-12|1176.52
#2011-07-13|1216.64
#2011-07-14|1228.28
#2011-07-15|1232.34
#2011-07-18|1236.63
#2011-07-19|1226.52
#2011-07-20|1238.12
#2011-07-21|1239.49
#2011-07-22|1252.59
#2011-07-25|1244.50
#2011-07-26|1249.32
#2011-07-27|1240.51
#2011-07-28|1245.47
#2011-07-29|1236.41
#2011-08-01|1183.93
#2011-08-02|1128.25
#2011-08-03|1119.26
#2011-08-04|1100.78
#2011-08-05|1061.86
#2011-08-08|1024.17
#2011-08-09|1008.51
#2011-08-10|1028.11
#2011-08-11|1034.68
#2011-08-12|1023.36
#2011-08-15|1045.07
#2011-08-16|1045.20
#2011-08-17|1051.25
#2011-08-18|1044.34
#2011-08-19|1021.40
#2011-08-22|1030.02
#2011-08-23|1057.76
#2011-08-24|1052.08
#2011-08-25|1052.15
#2011-08-26|1056.44
#2011-08-29|1074.05
#2011-08-30|1078.25
#2011-08-31|1101.38
#2011-09-01|1103.68
#2011-09-02|1106.25
#2011-09-05| .
#2011-09-06|1043.62
#2011-09-07|1056.82
#2011-09-08|1051.98
#2011-09-09|1050.84
#2011-09-12|1050.84
#2011-09-13|1008.44
#2011-09-14| 996.97
#2011-09-15|1009.55
#2011-09-16|1026.81
#2011-09-19|1018.37
#2011-09-20|1012.20
#2011-09-21|1009.68
#2011-09-22| 965.39
#2011-09-23| 932.82
#2011-09-26| 920.22
#2011-09-27| 947.27
#2011-09-28| 947.74
#2011-09-29| 949.72
#2011-09-30| 958.21
#2011-10-03| 930.34
#2011-10-04| 921.72
#2011-10-05| 919.21
#2011-10-06| 962.48
#2011-10-07| 993.09
#2011-10-10| 993.09
#2011-10-11|1008.46
#2011-10-12| 992.37
#2011-10-13|1002.85
#2011-10-14| 988.19
#2011-10-17|1011.45
#2011-10-18| 998.69
#2011-10-19|1005.48
#2011-10-20| 988.32
#2011-10-21| 990.58
#2011-10-24|1014.65
#2011-10-25|1014.45
#2011-10-26|1014.67
#2011-10-27|1015.59
#2011-10-28|1034.56
#2011-10-31|1031.07
#2011-11-01|1021.46
#2011-11-02|1014.39
#2011-11-03| 993.92
#2011-11-04|1013.18
#2011-11-07|1014.00
#2011-11-08|1011.05
#2011-11-09|1018.06
#2011-11-10| 997.34
#2011-11-11| 995.86
#2011-11-14|1014.18
#2011-11-15|1010.56
#2011-11-16| 992.98
#2011-11-17| 979.26
#2011-11-18| 932.21
#2011-11-21| 904.64
#2011-11-22| 911.46
#2011-11-23| 887.81
#2011-11-24| .
#2011-11-25| 896.60
#2011-11-28| 906.06
#2011-11-29| 914.29
#2011-11-30| 901.77
#2011-12-01| 938.31
#2011-12-02| 933.73
#2011-12-05| 940.41
#2011-12-06| 913.35
#2011-12-07| 941.56
#2011-12-08| 942.84
#2011-12-09| 932.24
#2011-12-12| 943.41
#2011-12-13| 934.25
#2011-12-14| 936.22
#2011-12-15| 913.19
#2011-12-16| 912.16
#2011-12-19| 906.43
#2011-12-20| 898.77
#2011-12-21| 930.57
#2011-12-22| 933.94
#2011-12-23| 946.19
#2011-12-26| .
#2011-12-27| 950.96
#2011-12-28| 937.21
#2011-12-29| 928.35
#2011-12-30| 929.36
#2012-01-02| .
#2012-01-03| 927.74
#2012-01-04| 931.72
#2012-01-05| 938.74
#2012-01-06| 948.21
#2012-01-09| 950.48
#2012-01-10| 962.42
#2012-01-11| 961.01
#2012-01-12| 966.78
#2012-01-13| 968.11
#2012-01-16| .
#2012-01-17| 970.39
#2012-01-18| 972.65
#2012-01-19| 973.87
#2012-01-20| 972.82
#2012-01-23| 972.82
#2012-01-24| 972.82
#2012-01-25| 972.82
#2012-01-26| 972.82
#2012-01-27| 972.82
#2012-01-30| 990.96
#2012-01-31|1004.18
#2012-02-01| 994.52
#2012-02-02|1008.19
#2012-02-03|1009.44
#2012-02-06|1022.79
#2012-02-07|1018.43
#2012-02-08|1030.25
#2012-02-09|1033.79
#2012-02-10|1021.66
#2012-02-13|1025.96
#2012-02-14|1032.23
#2012-02-15|1047.96
#2012-02-16|1039.24
#2012-02-17|1053.02
#2012-02-20| .
#2012-02-21|1077.55
#2012-02-22|1081.78
#2012-02-23|1076.11
#2012-02-24|1077.24
#2012-02-27|1077.24
#2012-02-28|1077.24
#2012-02-29|1092.49
#2012-03-01|1084.03
#2012-03-02|1088.44
#2012-03-05|1075.71
#2012-03-06|1076.93
#2012-03-07|1063.67
#2012-03-08|1066.64
#2012-03-09|1068.94
#2012-03-12|1058.66
#2012-03-13|1071.31
#2012-03-14|1081.16
#2012-03-15|1075.16
#2012-03-16|1058.90
#2012-03-19|1048.44
#2012-03-20|1034.79
#2012-03-21|1022.40
#2012-03-22|1035.11
#2012-03-23|1031.95
#2012-03-26|1004.45
#2012-03-27|1017.94
#2012-03-28|1020.06
#2012-03-29|1015.55
#2012-03-30|1029.78
#2012-04-02|1014.52
#2012-04-03|1020.13
#2012-04-04|1020.13
#2012-04-05| 993.90
#2012-04-06| .
#2012-04-09| 987.30
#2012-04-10| 992.31
#2012-04-11| 987.59
#2012-04-12| 984.81
#2012-04-13| 995.94
#2012-04-16| 982.22
#2012-04-17| 971.99
#2012-04-18| 979.03
#2012-04-19| 987.84
#2012-04-20| 976.73
#2012-04-23| 979.39
#2012-04-24| 971.70
#2012-04-25| 977.19
#2012-04-26| 983.36
#2012-04-27| 989.17
#2012-04-30| 986.71
#2012-05-01| 986.71
#2012-05-02| 994.35
#2012-05-03| 988.75
#2012-05-04| 992.67
#2012-05-07| 964.88
#2012-05-08| 968.56
#2012-05-09| 954.74
#2012-05-10| 951.15
#2012-05-11| 938.70
#2012-05-14| 929.06
#2012-05-15| 928.80
#2012-05-16| 918.28
#2012-05-17| 931.43
#2012-05-18| 917.51
#2012-05-21| 924.21
#2012-05-22| 931.97
#2012-05-23| 920.29
#2012-05-24| 916.92
#2012-05-25| 913.73
#2012-05-28| .
#2012-05-29| 933.95
#2012-05-30| 905.54
#2012-05-31| 902.90
#2012-06-01| 885.27
#2012-06-04| 875.71
#2012-06-05| 879.46
#2012-06-06| 886.30
#2012-06-07| 887.64
#2012-06-08| 868.65
#2012-06-11| 886.52
#2012-06-12| 879.07
#2012-06-13| 878.64
#2012-06-14| 879.63
#2012-06-15| 916.01
#2012-06-18| 911.21
#2012-06-19| 919.15
#2012-06-20| 928.54
#2012-06-21| 918.61
#2012-06-22| 897.68
#2012-06-25| 879.57
#2012-06-26| 881.28
#2012-06-27| 888.75
#2012-06-28| 887.86
#2012-06-29| 907.91
#2012-07-02| 909.26
#2012-07-03| 920.24
#2012-07-04| .
#2012-07-05| 920.87
#2012-07-06| 923.70
#2012-07-09| 919.86
#2012-07-10| 915.00
#2012-07-11| 913.99
#2012-07-12| 896.55
#2012-07-13| 893.31
#2012-07-16| 905.07
#2012-07-17| 930.42
#2012-07-18| 913.78
#2012-07-19| 926.04
#2012-07-20| 934.20
#2012-07-23| 913.39
#2012-07-24| 912.39
#2012-07-25| 911.11
#2012-07-26| 906.50
#2012-07-27| 932.68
#2012-07-30| 942.59
#2012-07-31| 963.68
#2012-08-01| 963.29
#2012-08-02| 963.29
#2012-08-03| 954.14
#2012-08-06| 972.63
#2012-08-07| 975.82
#2012-08-08| 977.95
#2012-08-09| 984.13
#2012-08-10| 985.17
#2012-08-13| 979.65
#2012-08-14| 988.79
#2012-08-15| 987.18
#2012-08-16| 981.27
#2012-08-17| 972.81
#2012-08-20| 967.07
#2012-08-21| 982.16
#2012-08-22| 975.49
#2012-08-23| 974.54
#2012-08-24| 962.56
#2012-08-27| 955.16
#2012-08-28| 945.97
#2012-08-29| 946.02
#2012-08-30| 937.86
#2012-08-31| 939.98
#2012-09-03| .
#2012-09-04| 937.88
#2012-09-05| 920.86
#2012-09-06| 911.69
#2012-09-07| 927.96
#2012-09-10| 946.82
#2012-09-11| 945.54
#2012-09-12| 962.59
#2012-09-13| 959.45
#2012-09-14| 988.51
#2012-09-17| 995.58
#2012-09-18| 990.80
#2012-09-19|1005.06
#2012-09-20| 989.69
#2012-09-21| 998.43
#2012-09-24| 995.47
#2012-09-25| 995.94
#2012-09-26| 989.38
#2012-09-27| 987.95
#2012-09-28| 996.71
#2012-10-01| 986.82
#2012-10-02| 992.24
#2012-10-03| 984.38
#2012-10-04| 977.12
#2012-10-05| 975.23
#2012-10-08| 963.80
#2012-10-09| 967.52
#2012-10-10| 967.52
#2012-10-11| 949.97
#2012-10-12| 953.85
#2012-10-15| 954.44
#2012-10-16| 951.34
#2012-10-17| 956.24
#2012-10-18| 960.04
#2012-10-19| 949.76
#2012-10-22| 936.42
#2012-10-23| 932.01
#2012-10-24| 924.64
#2012-10-25| 925.91
#2012-10-26| 907.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 908.13
#2012-11-01| 894.09
#2012-11-02| 901.84
#2012-11-05| 893.28
#2012-11-06| 898.39
#2012-11-07| 902.01
#2012-11-08| 894.03
#2012-11-09| 891.12
#2012-11-12| 884.58
#2012-11-13| 854.40
#2012-11-14| 841.32
#2012-11-15| 823.89
#2012-11-16| 827.63
#2012-11-19| 848.50
#2012-11-20| 855.10
#2012-11-21| 837.96
#2012-11-22| .
#2012-11-23| 867.31
#2012-11-26| 881.39
#2012-11-27| 890.01
#2012-11-28| 888.91
#2012-11-29| 907.11
#2012-11-30| 914.28
#2012-12-03| 909.27
#2012-12-04| 898.98
#2012-12-05| 906.25
#2012-12-06| 907.11
#2012-12-07| 911.54
#2012-12-10| 915.87
#2012-12-11| 916.52
#2012-12-12| 929.30
#2012-12-13| 948.17
#2012-12-14| 943.22
#2012-12-17| 943.25
#2012-12-18| 941.59
#2012-12-19| 945.36
#2012-12-20| 931.47
#2012-12-21| 928.25
#2012-12-24| 923.54
#2012-12-25| 939.93
#2012-12-26| 948.56
#2012-12-27| 954.88
#2012-12-28| 962.00
#2012-12-31| 962.00
#2013-01-01| 962.00
#2013-01-02| 969.91
#2013-01-03| 993.56
#2013-01-04| 999.40
#2013-01-07| 994.65
#2013-01-08| 990.55
#2013-01-09| 985.55
#2013-01-10|1001.82
#2013-01-11|1003.46
#2013-01-14| 998.43
#2013-01-15| 999.08
#2013-01-16| 988.19
#2013-01-17| 983.73
#2013-01-18| 998.86
#2013-01-21| 993.20
#2013-01-22| 991.08
#2013-01-23| 989.50
#2013-01-24| 980.09
#2013-01-25| 973.04
#2013-01-28| 959.92
#2013-01-29| 967.45
#2013-01-30| 978.97
#2013-01-31| 984.15
#2013-02-01| 978.65
#2013-02-04| 987.99
#2013-02-05| 980.77
#2013-02-06| 975.31
#2013-02-07| 973.28
#2013-02-08| 969.49
#2013-02-11| 969.49
#2013-02-12| 969.49
#2013-02-13| 969.49
#2013-02-14| 969.49
#2013-02-15| 969.49
#2013-02-18| 961.59
#2013-02-19| 963.26
#2013-02-20| 974.44
#2013-02-21| 968.69
#2013-02-22| 966.09
#2013-02-25| 955.78
#2013-02-26| 950.48
#2013-02-27| 933.55
#2013-02-28| 933.55
#2013-03-01| 948.02
#2013-03-04| 919.28
#2013-03-05| 917.10
#2013-03-06| 930.74
#2013-03-07| 932.50
#2013-03-08| 935.57
#2013-03-11| 940.84
#2013-03-12| 939.98
#2013-03-13| 919.13
#2013-03-14| 904.23
#2013-03-15| 903.63
#2013-03-18| 892.84
#2013-03-19| 888.52
#2013-03-20| 876.52
#2013-03-21| 875.90
#2013-03-22| 872.21
#2013-03-25| 875.61
#2013-03-26| 864.05
#2013-03-27| 867.46
#2013-03-28| 860.37
#2013-03-29| 875.11
#2013-04-01| 870.22
#2013-04-02| 879.15
#2013-04-03| 870.05
#2013-04-04| 870.05
#2013-04-05| 870.05
#2013-04-08| 848.57
#2013-04-09| 848.55
#2013-04-10| 840.43
#2013-04-11| 854.65
#2013-04-12| 857.36
#2013-04-15| 859.10
#2013-04-16| 857.59
#2013-04-17| 854.70
#2013-04-18| 848.33
#2013-04-19| 856.01
#2013-04-22| 866.76
#2013-04-23| 870.02
#2013-04-24| 897.42
#2013-04-25| 906.48
#2013-04-26| 906.73
#2013-04-29| 906.62
#2013-04-30| 904.19
#2013-05-01| 904.19
#2013-05-02| 904.19
#2013-05-03| 902.22
#2013-05-06| 906.08
#2013-05-07| 920.30
#2013-05-08| 945.17
#2013-05-09| 944.32
#2013-05-10| 936.35
#2013-05-13| 920.63
#2013-05-14| 927.69
#2013-05-15| 931.51
#2013-05-16| 945.92
#2013-05-17| 938.93
#2013-05-20| 933.67
#2013-05-21| 941.63
#2013-05-22| 940.59
#2013-05-23| 915.77
#2013-05-24| 909.04
#2013-05-27| 916.04
#2013-05-28| 910.48
#2013-05-29| 919.84
#2013-05-30| 902.64
#2013-05-31| 898.92
#2013-06-03| 892.09
#2013-06-04| 894.95
#2013-06-05| 893.87
#2013-06-06| 883.01
#2013-06-07| 893.16
#2013-06-10| 897.71
#2013-06-11| 889.36
#2013-06-12| 889.36
#2013-06-13| 867.47
#2013-06-14| 869.22
#2013-06-17| 882.47
#2013-06-18| 871.77
#2013-06-19| 883.36
#2013-06-20| 864.00
#2013-06-21| 843.39
#2013-06-24| 850.88
#2013-06-25| 844.16
#2013-06-26| 855.37
#2013-06-27| 869.84
#2013-06-28| 911.23
#2013-07-01| 883.88
#2013-07-02| 872.14
#2013-07-03| 855.74
#2013-07-04| 863.81
#2013-07-05| 877.33
#2013-07-08| 862.09
#2013-07-09| 884.04
#2013-07-10| 890.84
#2013-07-11| 923.57
#2013-07-12| 931.00
#2013-07-15| 947.88
#2013-07-16| 950.74
#2013-07-17| 962.90
#2013-07-18| 969.61
#2013-07-19| 963.57
#2013-07-22| 974.82
#2013-07-23| 984.15
#2013-07-24| 980.94
#2013-07-25| 977.77
#2013-07-26| 967.33
#2013-07-29| 958.35
#2013-07-30| 973.80
#2013-07-31| 950.01
#2013-08-01| 946.87
#2013-08-02| 972.54
#2013-08-05| 976.65
#2013-08-06| 957.84
#2013-08-07| 950.25
#2013-08-08| 946.01
#2013-08-09| 933.96
#2013-08-12| 940.91
#2013-08-13| 947.51
#2013-08-14| 939.87
#2013-08-15| 930.82
#2013-08-16| 937.45
#2013-08-19| 931.44
#2013-08-20| 926.67
#2013-08-21| 926.67
#2013-08-22| 908.65
#2013-08-23| 920.20
#2013-08-26| 927.65
#2013-08-27| 920.17
#2013-08-28| 921.00
#2013-08-29| 937.48
#2013-08-30| 946.78
#2013-09-02| 951.02
#2013-09-03| 959.58
#2013-09-04| 969.00
#2013-09-05| 977.15
#2013-09-06| 968.34
#2013-09-09| 981.98
#2013-09-10| 989.74
#2013-09-11| 990.03
#2013-09-12| 994.38
#2013-09-13| 978.29
#2013-09-16|1001.15
#2013-09-17| 999.61
#2013-09-18| 987.07
#2013-09-19| 987.07
#2013-09-20| 987.07
#2013-09-23| 999.34
#2013-09-24| 997.97
#2013-09-25| 998.56
#2013-09-26| 984.39
#2013-09-27| 997.42
#2013-09-30| 986.85
#2013-10-01| 994.09
#2013-10-02|1009.55
#2013-10-03|1034.60
#2013-10-04|1034.30
#2013-10-07|1019.88
#2013-10-08|1024.75
#2013-10-09|1019.70
#2013-10-10|1019.70
#2013-10-11|1021.14
#2013-10-14|1012.38
#2013-10-15|1021.90
#2013-10-16|1020.74
#2013-10-17|1032.28
#2013-10-18|1033.33
#2013-10-21|1032.35
#2013-10-22|1032.57
#2013-10-23|1029.61
#2013-10-24|1034.81
#2013-10-25|1032.47
#2013-10-28|1034.17
#2013-10-29|1038.27
#2013-10-30|1039.91
#2013-10-31|1039.26
#2013-11-01|1029.88
#2013-11-04|1010.14
#2013-11-05| 996.56
#2013-11-06|1001.41
#2013-11-07|1004.42
#2013-11-08| 993.49
#2013-11-11| 988.84
#2013-11-12| 999.50
#2013-11-13| 978.52
#2013-11-14| 976.37
#2013-11-15| 993.83
#2013-11-18|1001.69
#2013-11-19|1005.24
#2013-11-20| 991.99
#2013-11-21| 975.76
#2013-11-22| 984.19
#2013-11-25| 987.11
#2013-11-26| 987.90
#2013-11-27| 992.37
#2013-11-28|1002.65
#2013-11-29|1006.45
#2013-12-02|1011.37
#2013-12-03|1001.04
#2013-12-04|1012.80
#2013-12-05|1012.73
#2013-12-06|1008.14
#2013-12-09|1028.64
#2013-12-10|1032.99
#2013-12-11|1037.91
#2013-12-12|1022.57
#2013-12-13|1034.04
#2013-12-16|1022.60
#2013-12-17|1020.06
#2013-12-18|1020.18
#2013-12-19|1024.16
#2013-12-20|1010.97
#2013-12-23|1014.41
#2013-12-24|1012.04
#2013-12-25|1018.93
#2013-12-26|1020.16
#2013-12-27|1028.25
#2013-12-30|1037.80
#2013-12-31|1037.13
#2014-01-01|1037.13
#2014-01-02|1022.55
#2014-01-03|1013.25
#2014-01-06|1008.54
#2014-01-07|1000.13
#2014-01-08| 998.13
#2014-01-09|1000.06
#2014-01-10|1000.00
#2014-01-13|1006.19
#2014-01-14| 999.83
#2014-01-15|1003.15
#2014-01-16|1002.93
#2014-01-17| 995.46
#2014-01-20| 996.44
#2014-01-21| 995.58
#2014-01-22| 999.39
#2014-01-23|1001.52
#2014-01-24|1004.30
#2014-01-27| 975.38
#2014-01-28| 977.25
#2014-01-29| 978.67
#2014-01-30| 978.67
#2014-01-31| 978.67
#2014-02-03| 978.67
#2014-02-04| 978.67
#2014-02-05| 939.50
#2014-02-06| 939.82
#2014-02-07| 946.47
#2014-02-10| 949.37
#2014-02-11| 955.59
#2014-02-12| 960.45
#2014-02-13| 952.49
#2014-02-14| 964.58
#2014-02-17| 960.26
#2014-02-18| 963.00
#2014-02-19| 963.68
#2014-02-20| 954.37
#2014-02-21| 964.55
#2014-02-24| 959.51
#2014-02-25| 959.99
#2014-02-26| 962.69
#2014-02-27| 962.71
#2014-02-28| 962.71
#2014-03-03| 952.41
#2014-03-04| 945.99
#2014-03-05| 946.29
#2014-03-06| 944.81
#2014-03-07| 952.58
#2014-03-10| 946.40
#2014-03-11| 952.11
#2014-03-12| 942.52
#2014-03-13| 939.85
#2014-03-14| 921.82
#2014-03-17| 921.49
#2014-03-18| 932.91
#2014-03-19| 925.49
#2014-03-20| 920.62
#2014-03-21| 911.20
#2014-03-24| 920.74
#2014-03-25| 931.81
#2014-03-26| 923.27
#2014-03-27| 940.90
#2014-03-28| 943.16
#2014-03-31| 944.01
#2014-04-01| 945.02
#2014-04-02| 952.59
#2014-04-03| 951.91
#2014-04-04| 951.91
#2014-04-07| 953.87
#2014-04-08| 954.62
#2014-04-09| 961.78
#2014-04-10| 967.61
#2014-04-11| 967.31
#2014-04-14| 963.11
#2014-04-15| 969.81
#2014-04-16| 966.04
#2014-04-17| 966.54
#2014-04-18| 968.44
#2014-04-21| 962.25
#2014-04-22| 955.31
#2014-04-23| 948.35
#2014-04-24| 954.90
#2014-04-25| 942.46
#2014-04-28| 943.93
#2014-04-29| 949.19
#2014-04-30| 955.92
#2014-05-01| 955.92
#2014-05-02| 955.78
#2014-05-05| 953.90
#2014-05-06| 948.98
#2014-05-07| 947.54
#2014-05-08| 952.26
#2014-05-09| 951.81
#2014-05-12| 944.25
#2014-05-13| 946.37
#2014-05-14| 951.45
#2014-05-15| 946.21
#2014-05-16| 942.95
#2014-05-19| 947.05
#2014-05-20| 939.78
#2014-05-21| 944.70
#2014-05-22| 954.87
#2014-05-23| 956.98
#2014-05-26| 957.22
#2014-05-27| 957.50
#2014-05-28| 963.54
#2014-05-29| 966.42
#2014-05-30| 954.75
#2014-06-02| 954.75
#2014-06-03| 965.78
#2014-06-04| 961.28
#2014-06-05| 959.85
#2014-06-06| 956.97
#2014-06-09| 960.94
#2014-06-10| 967.30
#2014-06-11| 965.19
#2014-06-12| 961.59
#2014-06-13| 963.78
#2014-06-16| 961.65
#2014-06-17| 963.70
#2014-06-18| 977.33
#2014-06-19| 986.40
#2014-06-20| 980.01
#2014-06-23| 984.88
#2014-06-24| 993.34
#2014-06-25| 986.02
#2014-06-26| 996.23
#2014-06-27| 995.73
#2014-06-30| 999.61
#2014-07-01|1009.78
#2014-07-02|1014.16
#2014-07-03|1003.29
#2014-07-04| 998.87
#2014-07-07| 993.47
#2014-07-08| 992.71
#2014-07-09| 993.73
#2014-07-10| 996.01
#2014-07-11| 998.38
#2014-07-14| 993.67
#2014-07-15| 996.55
#2014-07-16| 989.32
#2014-07-17| 991.92
#2014-07-18| 993.17
#2014-07-21| 998.32
#2014-07-22|1000.51
#2014-07-23|1000.51
#2014-07-24|1000.72
#2014-07-25|1001.32
#2014-07-28|1009.66
#2014-07-29|1015.03
#2014-07-30|1020.49
#2014-07-31|1001.39
#2014-08-01| 992.70
#2014-08-04| 981.78
#2014-08-05| 969.15
#2014-08-06| 985.11
#2014-08-07| 984.32
#2014-08-08| 976.40
#2014-08-11| 984.81
#2014-08-12| 989.55
#2014-08-13| 998.58
#2014-08-14| 995.47
#2014-08-15| 999.58
#2014-08-18| 990.44
#2014-08-19|1006.32
#2014-08-20|1010.46
#2014-08-21|1006.99
#2014-08-22|1022.59
#2014-08-25|1022.21
#2014-08-26|1023.04
#2014-08-27|1031.24
#2014-08-28|1031.02
#2014-08-29|1015.26
#2014-09-01|1021.02
#2014-09-02|1015.77
#2014-09-03|1016.85
#2014-09-04|1018.90
#2014-09-05|1016.23
#2014-09-08|1016.23
#2014-09-09|1015.11
#2014-09-10| 994.35
#2014-09-11| 991.38
#2014-09-12| 987.08
#2014-09-15| 987.00
#2014-09-16| 976.69
#2014-09-17| 984.17
#2014-09-18| 985.02
#2014-09-19| 980.68
#2014-09-22| 971.62
#2014-09-23| 960.83
#2014-09-24| 963.68
#2014-09-25| 960.44
#2014-09-26| 965.56
#2014-09-29| 948.74
#2014-09-30| 951.14
#2014-10-01| 943.67
#2014-10-02| 938.26
#2014-10-03| 947.41
#2014-10-06| 935.97
#2014-10-07| 935.72
#2014-10-08| 929.56
#2014-10-09| 938.42
#2014-10-10| 938.42
#2014-10-13| 920.42
#2014-10-14| 922.31
#2014-10-15| 905.07
#2014-10-16| 900.69
#2014-10-17| 876.59
#2014-10-20| 886.42
#2014-10-21| 892.51
#2014-10-22| 906.57
#2014-10-23| 906.62
#2014-10-24| 903.95
#2014-10-27| 908.21
#2014-10-28| 918.28
#2014-10-29| 927.83
#2014-10-30| 934.37
#2014-10-31| 935.57
#2014-11-03| 934.56
#2014-11-04| 931.12
#2014-11-05| 925.69
#2014-11-06| 923.91
#2014-11-07| 912.84
#2014-11-10| 933.79
#2014-11-11| 927.08
#2014-11-12| 908.75
#2014-11-13| 911.68
#2014-11-14| 907.90
#2014-11-17| 898.02
#2014-11-18| 908.13
#2014-11-19| 910.01
#2014-11-20| 913.41
#2014-11-21| 912.92
#2014-11-24| 922.56
#2014-11-25| 916.40
#2014-11-26| 919.56
#2014-11-27| 924.89
#2014-11-28| 924.72
#2014-12-01| 902.16
#2014-12-02| 900.71
#2014-12-03| 912.50
#2014-12-04| 919.41
#2014-12-05| 919.61
#2014-12-08| 911.32
#2014-12-09| 903.65
#2014-12-10| 891.91
#2014-12-11| 884.04
#2014-12-12| 875.74
#2014-12-15| 858.34
#2014-12-16| 864.56
#2014-12-17| 846.86
#2014-12-18| 854.47
#2014-12-19| 862.05
#2014-12-22| 870.07
#2014-12-23| 871.58
#2014-12-24| 897.90
#2014-12-25| 892.03
#2014-12-26| 900.11
#2014-12-29| 907.00
#2014-12-30| 900.31
#2014-12-31| 907.41
#2015-01-01| 907.41
#2015-01-02| 907.41
#2015-01-05| 886.69
#2015-01-06| 860.40
#2015-01-07| 855.35
#2015-01-08| 881.81
#2015-01-09| 886.70
#2015-01-12| 897.41
#2015-01-13| 903.61
#2015-01-14| 900.11
#2015-01-15| 899.77
#2015-01-16| 892.63
#2015-01-19| 908.76
#2015-01-20| 918.98
#2015-01-21| 929.77
#2015-01-22| 933.60
#2015-01-23| 942.51
#2015-01-26| 941.97
#2015-01-27| 942.62
#2015-01-28| 945.48
#2015-01-29| 938.14
#2015-01-30| 921.42
#2015-02-02| 932.39
#2015-02-03| 945.79
#2015-02-04| 962.41
#2015-02-05| 958.88
#2015-02-06| 958.64
#2015-02-09| 949.96
#2015-02-10| 945.20
#2015-02-11| 941.36
#2015-02-12| 939.34
#2015-02-13| 949.75
#2015-02-16| 947.89
#2015-02-17| 945.50
#2015-02-18| 945.50
#2015-02-19| 945.50
#2015-02-20| 945.50
#2015-02-23| 945.50
#2015-02-24| 954.32
#2015-02-25| 956.78
#2015-02-26| 947.81
#2015-02-27| 947.81
#2015-03-02| 941.35
#2015-03-03| 940.01
#2015-03-04| 941.72
#2015-03-05| 930.22
#2015-03-06| 945.64
#2015-03-09| 930.64
#2015-03-10| 922.99
#2015-03-11| 912.32
#2015-03-12| 926.27
#2015-03-13| 914.46
#2015-03-16| 911.09
#2015-03-17| 918.17
#2015-03-18| 929.21
#2015-03-19| 942.65
#2015-03-20| 938.52
#2015-03-23| 939.98
#2015-03-24| 943.16
#2015-03-25| 932.15
#2015-03-26| 945.05
#2015-03-27| 941.11
#2015-03-30| 944.09
#2015-03-31| 954.11
#2015-04-01| 935.22
#2015-04-02| 947.20
#2015-04-03| 957.19
#2015-04-06| 947.20
#2015-04-07| 964.72
#2015-04-08| 959.41
#2015-04-09| 964.38
#2015-04-10| 966.49
#2015-04-13| 975.00
#2015-04-14| 974.87
#2015-04-15| 970.46
#2015-04-16| 988.46
#2015-04-17| 987.92
#2015-04-20| 991.30
#2015-04-21| 998.50
#2015-04-22|1003.19
#2015-04-23|1016.22
#2015-04-24|1042.08
#2015-04-27|1051.88
#2015-04-28|1052.38
#2015-04-29|1047.33
#2015-04-30|1025.71
#2015-05-01|1025.71
#2015-05-04|1030.78
#2015-05-05|1035.07
#2015-05-06|1039.83
#2015-05-07|1011.21
#2015-05-08|1015.63
#2015-05-11|1012.43
#2015-05-12|1024.23
#2015-05-13|1020.03
#2015-05-14|1011.50
#2015-05-15|1007.66
#2015-05-18|1021.38
#2015-05-19|1029.73
#2015-05-20|1016.88
#2015-05-21| 999.19
#2015-05-22|1016.36
#2015-05-25|1005.43
#2015-05-26|1001.58
#2015-05-27| 999.06
#2015-05-28| 989.32
#2015-05-29| 986.88
#2015-06-01| 976.57
#2015-06-02| 982.20
#2015-06-03| 978.14
#2015-06-04| 957.69
#2015-06-05| 952.42
#2015-06-08| 962.67
#2015-06-09| 951.91
#2015-06-10| 964.01
#2015-06-11| 965.30
#2015-06-12| 953.91
#2015-06-15| 944.33
#2015-06-16| 944.48
#2015-06-17| 930.48
#2015-06-18| 935.75
#2015-06-19| 935.75
#2015-06-22| 960.05
#2015-06-23| 948.80
#2015-06-24| 959.05
#2015-06-25| 966.92
#2015-06-26| 964.06
#2015-06-29| 942.31
#2015-06-30| 962.10
#2015-07-01| 958.87
#2015-07-02| 956.99
#2015-07-03| 950.19
#2015-07-06| 944.26
#2015-07-07| 941.93
#2015-07-08| 911.79
#2015-07-09| 909.79
#2015-07-10| 909.79
#2015-07-13| 921.95
#2015-07-14| 931.83
#2015-07-15| 955.35
#2015-07-16| 947.76
#2015-07-17| 946.26
#2015-07-20| 934.79
#2015-07-21| 940.63
#2015-07-22| 934.39
#2015-07-23| 933.05
#2015-07-24| 931.74
#2015-07-27| 916.02
#2015-07-28| 907.37
#2015-07-29| 911.13
#2015-07-30| 909.02
#2015-07-31| 910.64
#2015-08-03| 902.61
#2015-08-04| 909.04
#2015-08-05| 907.24
#2015-08-06| 905.41
#2015-08-07| 898.77
#2015-08-10| 895.33
#2015-08-11| 864.94
#2015-08-12| 851.18
#2015-08-13| 841.45
#2015-08-14| 840.91
#2015-08-17| 834.06
#2015-08-18| 818.81
#2015-08-19| 816.59
#2015-08-20| 798.33
#2015-08-21| 768.84
#2015-08-24| 731.04
#2015-08-25| 755.85
#2015-08-26| 766.73
#2015-08-27| 778.76
#2015-08-28| 817.04
#2015-08-31| 828.32
#2015-09-01| 805.16
#2015-09-02| 802.84
#2015-09-03| 801.61
#2015-09-04| 796.12
#2015-09-07| 794.93
#2015-09-08| 791.26
#2015-09-09| 818.03
#2015-09-10| 813.59
#2015-09-11| 817.52
#2015-09-14| 820.26
#2015-09-15| 817.29
#2015-09-16| 821.19
#2015-09-17| 846.20
#2015-09-18| 847.85
#2015-09-21| 825.73
#2015-09-22| 828.30
#2015-09-23| 813.95
#2015-09-24| 799.10
#2015-09-25| 790.57
#2015-09-28| 790.57
#2015-09-29| 790.57
#2015-09-30| 787.15
#2015-10-01| 803.57
#2015-10-02| 807.68
#2015-10-05| 814.05
#2015-10-06| 829.80
#2015-10-07| 854.51
#2015-10-08| 861.66
#2015-10-09| 861.66
#2015-10-12| 905.40
#2015-10-13| 893.47
#2015-10-14| 882.15
#2015-10-15| 902.67
#2015-10-16| 898.71
#2015-10-19| 905.98
#2015-10-20| 907.07
#2015-10-21| 898.19
#2015-10-22| 886.71
#2015-10-23| 902.28
#2015-10-26| 910.19
#2015-10-27| 907.94
#2015-10-28| 902.03
#2015-10-29| 888.87
#2015-10-30| 878.05
#2015-11-02| 885.08
#2015-11-03| 897.73
#2015-11-04| 912.15
#2015-11-05| 901.95
#2015-11-06| 877.27
#2015-11-09| 864.13
#2015-11-10| 848.40
#2015-11-11| 850.53
#2015-11-12| 850.23
#2015-11-13| 831.65
#2015-11-16| 821.73
#2015-11-17| 832.76
#2015-11-18| 822.38
#2015-11-19| 851.16
#2015-11-20| 842.07
#2015-11-23| 849.94
#2015-11-24| 837.35
#2015-11-25| 841.14
#2015-11-26| 852.28
#2015-11-27| 832.36
#2015-11-30| 820.90
#2015-12-01| 839.43
#2015-12-02| 834.20
#2015-12-03| 831.53
#2015-12-04| 823.34
#2015-12-07| 825.14
#2015-12-08| 804.65
#2015-12-09| 798.67
#2015-12-10| 791.57
#2015-12-11| 786.70
#2015-12-14| 776.26
#2015-12-15| 782.05
#2015-12-16| 789.50
#2015-12-17| 804.92
#2015-12-18| 796.38
#2015-12-21| 796.33
#2015-12-22| 804.27
#2015-12-23| 808.44
#2015-12-24| 813.77
#2015-12-25| 816.25
#2015-12-28| 819.96
#2015-12-29| 810.34
#2015-12-30| 814.78
#2015-12-31| 844.51
#2016-01-01| 844.51
#2016-01-04| 791.80
#2016-01-05| 792.81
#2016-01-06| 789.18
#2016-01-07| 789.06
#2016-01-08| 779.32
#2016-01-11| 778.43
#2016-01-12| 784.91
#2016-01-13| 795.45
#2016-01-14| 792.12
#2016-01-15| 791.92
#2016-01-18| 787.72
#2016-01-19| 787.92
#2016-01-20| 781.30
#2016-01-21| 765.25
#2016-01-22| 777.80
#2016-01-25| 796.50
#2016-01-26| 786.50
#2016-01-27| 785.30
#2016-01-28| 789.99
#2016-01-29| 811.08
#2016-02-01| 814.72
#2016-02-02| 821.33
#2016-02-03| 803.29
#2016-02-04| 808.00
#2016-02-05| 809.91
#2016-02-08| 809.91
#2016-02-09| 809.91
#2016-02-10| 809.91
#2016-02-11| 809.91
#2016-02-12| 809.91
#2016-02-15| 826.11
#2016-02-16| 831.30
#2016-02-17| 831.22
#2016-02-18| 843.81
#2016-02-19| 846.56
#2016-02-22| 847.55
#2016-02-23| 850.68
#2016-02-24| 854.89
#2016-02-25| 856.99
#2016-02-26| 875.34
#2016-02-29| 875.34
#2016-03-01| 883.78
#2016-03-02| 889.79
#2016-03-03| 907.13
#2016-03-04| 915.04
#2016-03-07| 931.48
#2016-03-08| 934.25
#2016-03-09| 911.30
#2016-03-10| 908.47
#2016-03-11| 917.50
#2016-03-14| 914.73
#2016-03-15| 907.43
#2016-03-16| 911.70
#2016-03-17| 924.14
#2016-03-18| 946.93
#2016-03-21| 941.81
#2016-03-22| 941.96
#2016-03-23| 939.14
#2016-03-24| 942.02
#2016-03-25| 931.23
#2016-03-28| 931.29
#2016-03-29| 927.90
#2016-03-30| 950.06
#2016-03-31| 952.73
#2016-04-01| 945.53
#2016-04-04| 945.53
#2016-04-05| 945.53
#2016-04-06| 919.86
#2016-04-07| 912.86
#2016-04-08| 924.21
#2016-04-11| 927.19
#2016-04-12| 932.76
#2016-04-13| 948.84
#2016-04-14| 958.37
#2016-04-15| 967.09
#2016-04-18| 960.37
#2016-04-19| 970.09
#2016-04-20| 954.99
#2016-04-21| 953.69
#2016-04-22| 958.34
#2016-04-25| 959.48
#2016-04-26| 955.96
#2016-04-27| 965.56
#2016-04-28| 961.07
#2016-04-29| 944.01
#2016-05-02| 944.01
#2016-05-03| 932.56
#2016-05-04| 900.38
#2016-05-05| 895.40
#2016-05-06| 899.05
#2016-05-09| 902.64
#2016-05-10| 896.02
#2016-05-11| 903.47
#2016-05-12| 902.59
#2016-05-13| 883.66
#2016-05-16| 880.10
#2016-05-17| 887.13
#2016-05-18| 890.70
#2016-05-19| 867.25
#2016-05-20| 873.46
#2016-05-23| 887.71
#2016-05-24| 887.97
#2016-05-25| 896.42
#2016-05-26| 893.63
#2016-05-27| 899.79
#2016-05-30| 902.97
#2016-05-31| 905.03
#2016-06-01| 909.15
#2016-06-02| 906.53
#2016-06-03| 911.05
#2016-06-06| 913.71
#2016-06-07| 933.39
#2016-06-08| 940.06
#2016-06-09| 940.06
#2016-06-10| 940.06
#2016-06-13| 902.59
#2016-06-14| 902.91
#2016-06-15| 906.83
#2016-06-16| 890.48
#2016-06-17| 892.27
#2016-06-20| 905.37
#2016-06-21| 910.17
#2016-06-22| 914.42
#2016-06-23| 909.41
#2016-06-24| 885.00
#2016-06-27| 885.37
#2016-06-28| 889.94
#2016-06-29| 902.75
#2016-06-30| 908.25
#2016-07-01| 915.17
#2016-07-04| 919.18
#2016-07-05| 916.27
#2016-07-06| 897.66
#2016-07-07| 906.88
#2016-07-08| 906.88
#2016-07-11| 921.40
#2016-07-12| 938.85
#2016-07-13| 949.17
#2016-07-14| 964.00
#2016-07-15| 973.02
#2016-07-18| 979.22
#2016-07-19| 987.52
#2016-07-20| 981.92
#2016-07-21| 987.20
#2016-07-22| 986.08
#2016-07-25| 984.71
#2016-07-26| 985.20
#2016-07-27| 982.98
#2016-07-28| 986.29
#2016-07-29| 971.75
#2016-08-01| 990.50
#2016-08-02| 990.47
#2016-08-03| 982.53
#2016-08-04| 984.68
#2016-08-05| 998.05
#2016-08-08|1001.74
#2016-08-09|1007.71
#2016-08-10|1020.94
#2016-08-11|1020.61
#2016-08-12|1019.60
#2016-08-15|1018.96
#2016-08-16|1019.70
#2016-08-17|1008.88
#2016-08-18|1011.32
#2016-08-19| 990.06
#2016-08-22| 981.35
#2016-08-23| 996.39
#2016-08-24| 987.52
#2016-08-25| 992.30
#2016-08-26| 994.65
#2016-08-29| 988.39
#2016-08-30| 990.14
#2016-08-31| 977.57
#2016-09-01| 962.29
#2016-09-02| 974.61
#2016-09-05| 992.08
#2016-09-06|1006.14
#2016-09-07|1022.72
#2016-09-08|1017.97
#2016-09-09| 994.80
#2016-09-12| 964.99
#2016-09-13| 964.40
#2016-09-14| 952.95
#2016-09-15| 952.95
#2016-09-16| 952.95
#2016-09-19| 981.82
#2016-09-20| 986.53
#2016-09-21| 993.85
#2016-09-22|1001.47
#2016-09-23|1008.69
#2016-09-26| 999.16
#2016-09-27| 999.16
#2016-09-28| 999.16
#2016-09-29|1010.33
#2016-09-30| 999.63
#2016-10-03|1004.14
#2016-10-04|1010.72
#2016-10-05|1003.67
#2016-10-06|1007.06
#2016-10-07|1008.73
#2016-10-10|1008.73
#2016-10-11|1005.61
#2016-10-12|1008.43
#2016-10-13|1003.08
#2016-10-14|1007.85
#2016-10-17|1004.91
#2016-10-18|1018.56
#2016-10-19|1042.94
#2016-10-20|1060.58
#2016-10-21|1051.98
#2016-10-24|1049.61
#2016-10-25|1061.45
#2016-10-26|1069.63
#2016-10-27|1062.15
#2016-10-28|1068.18
#2016-10-31|1071.12
#2016-11-01|1066.06
#2016-11-02|1058.03
#2016-11-03|1060.84
#2016-11-04|1067.31
#2016-11-07|1073.54
#2016-11-08|1091.26
#2016-11-09|1067.44
#2016-11-10|1098.14
#2016-11-11|1076.50
#2016-11-14|1068.35
#2016-11-15|1069.93
#2016-11-16|1078.04
#2016-11-17|1084.41
#2016-11-18|1069.41
#2016-11-21|1077.26
#2016-11-22|1093.59
#2016-11-23|1104.07
#2016-11-24|1100.47
#2016-11-25|1102.55
#2016-11-28|1118.37
#2016-11-29|1121.07
#2016-11-30|1123.78
#2016-12-01|1128.47
#2016-12-02|1127.64
#2016-12-05|1115.43
#2016-12-06|1127.02
#2016-12-07|1129.78
#2016-12-08|1148.58
#2016-12-09|1150.51
#2016-12-12|1152.70
#2016-12-13|1150.97
#2016-12-14|1145.21
#2016-12-15|1124.76
#2016-12-16|1130.42
#2016-12-19|1121.25
#2016-12-20|1128.80
#2016-12-21|1127.75
#2016-12-22|1104.30
#2016-12-23|1086.16
#2016-12-26|1090.18
#2016-12-27|1079.82
#2016-12-28|1100.05
#2016-12-29|1092.37
#2016-12-30|1107.96
#2017-01-02|1107.96
#2017-01-03|1113.56
#2017-01-04|1116.89
#2017-01-05|1139.36
#2017-01-06|1134.41
#2017-01-09|1127.88
#2017-01-10|1123.96
#2017-01-11|1126.23
#2017-01-12|1150.11
#2017-01-13|1157.48
#2017-01-16|1139.92
#2017-01-17|1147.51
#2017-01-18|1134.06
#2017-01-19|1130.02
#2017-01-20|1137.69
#2017-01-23|1155.02
#2017-01-24|1159.53
#2017-01-25|1160.29
#2017-01-26|1159.72
#2017-01-27|1159.72
#2017-01-30|1159.72
#2017-01-31|1159.72
#2017-02-01|1159.72
#2017-02-02|1164.97
#2017-02-03|1169.54
#2017-02-06|1179.39
#2017-02-07|1185.27
#2017-02-08|1174.20
#2017-02-09|1177.94
#2017-02-10|1204.44
#2017-02-13|1213.04
#2017-02-14|1215.20
#2017-02-15|1247.21
#2017-02-16|1222.20
#2017-02-17|1219.27
#2017-02-20|1209.71
#2017-02-21|1210.52
#2017-02-22|1205.67
#2017-02-23|1205.70
#2017-02-24|1203.09
#2017-02-27|1203.09
#2017-02-28|1203.09
#2017-03-01|1179.42
#2017-03-02|1174.00
#2017-03-03|1153.71
#2017-03-06|1159.42
#2017-03-07|1180.11
#2017-03-08|1170.25
#2017-03-09|1141.22
#2017-03-10|1132.62
#2017-03-13|1137.70
#2017-03-14|1142.97
#2017-03-15|1149.74
#2017-03-16|1178.17
#2017-03-17|1182.66
#2017-03-20|1186.92
#2017-03-21|1202.06
#2017-03-22|1192.77
#2017-03-23|1190.28
#2017-03-24|1188.66
#2017-03-27|1204.12
#2017-03-28|1207.88
#2017-03-29|1200.53
#2017-03-30|1191.55
#2017-03-31|1185.41
#2017-04-03|1185.41
#2017-04-04|1185.41
#2017-04-05|1202.07
#2017-04-06|1185.64
#2017-04-07|1175.44
#2017-04-10|1188.09
#2017-04-11|1189.49
#2017-04-12|1188.35
#2017-04-13|1200.10
#2017-04-14|1191.89
#2017-04-17|1191.15
#2017-04-18|1192.35
#2017-04-19|1168.54
#2017-04-20|1160.99
#2017-04-21|1174.23
#2017-04-24|1175.42
#2017-04-25|1194.99
#2017-04-26|1195.57
#2017-04-27|1184.37
#2017-04-28|1180.89
#2017-05-01|1180.89
#2017-05-02|1191.27
#2017-05-03|1192.32
#2017-05-04|1184.13
#2017-05-05|1165.89
#2017-05-08|1168.92
#2017-05-09|1145.78
#2017-05-10|1141.22
#2017-05-11|1154.03
#2017-05-12|1156.04
#2017-05-15|1161.74
#2017-05-16|1165.26
#2017-05-17|1166.79
#2017-05-18|1160.37
#2017-05-19|1154.22
#2017-05-22|1166.50
#2017-05-23|1161.24
#2017-05-24|1160.73
#2017-05-25|1176.03
#2017-05-26|1174.77
#2017-05-29|1174.77
#2017-05-30|1174.77
#2017-05-31|1176.60
#2017-06-01|1168.77
#2017-06-02|1164.84
#2017-06-05|1175.91
#2017-06-06|1179.83
#2017-06-07|1178.47
#2017-06-08|1168.50
#2017-06-09|1171.26
#2017-06-12|1161.84
#2017-06-13|1168.26
#2017-06-14|1172.15
#2017-06-15|1166.84
#2017-06-16|1157.05
#2017-06-19|1169.36
#2017-06-20|1168.13
#2017-06-21|1169.53
#2017-06-22|1172.26
#2017-06-23|1176.39
#2017-06-26|1204.39
#2017-06-27|1206.75
#2017-06-28|1202.56
#2017-06-29|1205.96
#2017-06-30|1204.73
#2017-07-03|1214.09
#2017-07-04|1209.89
#2017-07-05|1218.86
#2017-07-06|1216.73
#2017-07-07|1206.36
#2017-07-10|1198.33
#2017-07-11|1209.72
#2017-07-12|1229.51
#2017-07-13|1245.09
#2017-07-14|1235.32
#2017-07-17|1243.47
#2017-07-18|1248.31
#2017-07-19|1252.92
#2017-07-20|1250.52
#2017-07-21|1242.68
#2017-07-24|1252.06
#2017-07-25|1243.32
#2017-07-26|1235.06
#2017-07-27|1260.26
#2017-07-28|1252.60
#2017-07-31|1256.74
#2017-08-01|1264.33
#2017-08-02|1262.70
#2017-08-03|1267.20
#2017-08-04|1274.30
#2017-08-07|1277.01
#2017-08-08|1280.57
#2017-08-09|1276.19
#2017-08-10|1259.95
#2017-08-11|1252.54
#2017-08-14|1253.11
#2017-08-15|1255.06
#2017-08-16|1242.93
#2017-08-17|1258.25
#2017-08-18|1256.55
#2017-08-21|1259.35
#2017-08-22|1272.56
#2017-08-23|1275.32
#2017-08-24|1281.05
#2017-08-25|1281.31
#2017-08-28|1290.80
#2017-08-29|1287.48
#2017-08-30|1292.84
#2017-08-31|1289.98
#2017-09-01|1288.13
#2017-09-04|1289.07
#2017-09-05|1298.74
#2017-09-06|1292.42
#2017-09-07|1300.79
#2017-09-08|1310.59
#2017-09-11|1304.53
#2017-09-12|1305.02
#2017-09-13|1293.46
#2017-09-14|1287.16
#2017-09-15|1289.30
#2017-09-18|1303.33
#2017-09-19|1289.70
#2017-09-20|1285.07
#2017-09-21|1278.32
#2017-09-22|1271.87
#2017-09-25|1262.18
#2017-09-26|1262.44
#2017-09-27|1255.81
#2017-09-28|1237.77
#2017-09-29|1250.12
#2017-10-02|1246.58
#2017-10-03|1238.69
#2017-10-04|1238.69
#2017-10-05|1242.04
#2017-10-06|1245.09
#2017-10-09|1245.09
#2017-10-10|1245.09
#2017-10-11|1273.14
#2017-10-12|1278.88
#2017-10-13|1270.78
#2017-10-16|1279.86
#2017-10-17|1277.38
#2017-10-18|1271.66
#2017-10-19|1268.17
#2017-10-20|1269.84
#2017-10-23|1255.11
#2017-10-24|1260.16
#2017-10-25|1258.33
#2017-10-26|1257.77
#2017-10-27|1252.64
#2017-10-30|1251.11
#2017-10-31|1256.03
#2017-11-01|1256.75
#2017-11-02|1257.33
#2017-11-03|1265.45
#2017-11-06|1257.06
#2017-11-07|1266.56
#2017-11-08|1264.04
#2017-11-09|1264.57
#2017-11-10|1264.08
#2017-11-13|1270.82
#2017-11-14|1272.35
#2017-11-15|1266.58
#2017-11-16|1264.70
#2017-11-17|1264.32
#2017-11-20|1268.65
#2017-11-21|1269.08
#2017-11-22|1280.74
#2017-11-23|1284.53
#2017-11-24|1276.32
#2017-11-27|1285.11
#2017-11-28|1280.60
#2017-11-29|1283.69
#2017-11-30|1260.91
#2017-12-01|1276.61
#2017-12-04|1285.77
#2017-12-05|1291.72
#2017-12-06|1282.77
#2017-12-07|1274.55
#2017-12-08|1275.28
#2017-12-11|1270.71
#2017-12-12|1273.39
#2017-12-13|1275.64
#2017-12-14|1282.43
#2017-12-15|1280.44
#2017-12-18|1297.58
#2017-12-19|1298.33
#2017-12-20|1300.75
#2017-12-21|1300.45
#2017-12-22|1306.12
#2017-12-25|1310.23
#2017-12-26|1311.23
#2017-12-27|1338.28
#2017-12-28|1337.33
#2017-12-29|1357.76
#2018-01-01|1357.76
#2018-01-02|1359.70
#2018-01-03|1370.10
#2018-01-04|1371.54
#2018-01-05|1374.94
#2018-01-08|1394.30
#2018-01-09|1431.13
#2018-01-10|1419.90
#2018-01-11|1419.75
#2018-01-12|1417.07
#2018-01-15|1425.85
#2018-01-16|1421.63
#2018-01-17|1418.76
#2018-01-18|1419.63
#2018-01-19|1415.69
#2018-01-22|1428.86
#2018-01-23|1425.06
#2018-01-24|1413.84
#2018-01-25|1445.76
#2018-01-26|1458.44
#2018-01-29|1474.25
#2018-01-30|1438.61
#2018-01-31|1438.91
#2018-02-01|1439.57
#2018-02-02|1411.20
#2018-02-05|1404.05
#2018-02-06|1346.62
#2018-02-07|1394.27
#2018-02-08|1387.98
#2018-02-09|1360.25
#2018-02-12|1373.20
#2018-02-13|1375.72
#2018-02-14|1377.58
#2018-02-15|1377.58
#2018-02-16|1377.58
#2018-02-19|1377.58
#2018-02-20|1377.58
#2018-02-21|1430.28
#2018-02-22|1406.02
#2018-02-23|1424.61
#2018-02-26|1428.42
#2018-02-27|1428.87
#2018-02-28|1428.87
#2018-03-01|1405.34
#2018-03-02|1387.45
#2018-03-05|1385.23
#2018-03-06|1398.39
#2018-03-07|1395.72
#2018-03-08|1393.58
#2018-03-09|1394.14
#2018-03-12|1417.18
#2018-03-13|1418.50
#2018-03-14|1413.77
#2018-03-15|1412.87
#2018-03-16|1434.47
#2018-03-19|1435.30
#2018-03-20|1448.94
#2018-03-21|1455.80
#2018-03-22|1451.65
#2018-03-23|1441.22
#2018-03-26|1437.26
#2018-03-27|1450.38
#2018-03-28|1432.28
#2018-03-29|1427.07
#2018-03-30|1431.78
#2018-04-02|1423.03
#2018-04-03|1417.39
#2018-04-04|1417.39
#2018-04-05|1417.39
#2018-04-06|1417.39
#2018-04-09|1457.52
#2018-04-10|1462.94
#2018-04-11|1458.42
#2018-04-12|1459.86
#2018-04-13|1451.29
#2018-04-16|1446.38
#2018-04-17|1428.92
#2018-04-18|1434.69
#2018-04-19|1444.48
#2018-04-20|1439.39
#2018-04-23|1421.59
#2018-04-24|1398.46
#2018-04-25|1395.70
#2018-04-26|1400.73
#2018-04-27|1406.78
#2018-04-30|1416.09
#2018-05-01|1416.09
#2018-05-02|1422.91
#2018-05-03|1406.67
#2018-05-04|1408.95
#2018-05-07|1416.43
#2018-05-08|1421.46
#2018-05-09|1411.42
#2018-05-10|1421.57
#2018-05-11|1457.38
#2018-05-14|1469.56
#2018-05-15|1452.89
#2018-05-16|1471.47
#2018-05-17|1480.79
#2018-05-18|1483.65
#2018-05-21|1482.49
#2018-05-22|1466.12
#2018-05-23|1465.97
#2018-05-24|1476.54
#2018-05-25|1454.04
#2018-05-28|1469.53
#2018-05-29|1466.62
#2018-05-30|1447.54
#2018-05-31|1440.42
#2018-06-01|1461.32
#2018-06-04|1484.66
#2018-06-05|1478.35
#2018-06-06|1480.07
#2018-06-07|1490.30
#2018-06-08|1471.67
#2018-06-11|1467.91
#2018-06-12|1462.08
#2018-06-13|1460.64
#2018-06-14|1436.49
#2018-06-15|1429.16
#2018-06-18|1429.16
#2018-06-19|1402.64
#2018-06-20|1434.23
#2018-06-21|1432.93
#2018-06-22|1445.76
#2018-06-25|1443.45
#2018-06-26|1444.59
#2018-06-27|1442.08
#2018-06-28|1425.80
#2018-06-29|1473.74
#2018-07-02|1476.32
#2018-07-03|1479.02
#2018-07-04|1499.90
#2018-07-05|1483.58
#2018-07-06|1455.06
#2018-07-09|1477.24
#2018-07-10|1479.56
#2018-07-11|1478.47
#2018-07-12|1480.24
#2018-07-13|1503.65
#2018-07-16|1490.86
#2018-07-17|1479.12
#2018-07-18|1493.51
#2018-07-19|1477.87
#2018-07-20|1475.89
#2018-07-23|1484.88
#2018-07-24|1500.00
#2018-07-25|1495.89
#2018-07-26|1527.55
#2018-07-27|1526.22
#2018-07-30|1531.15
#2018-07-31|1547.40
#2018-08-01|1547.25
#2018-08-02|1524.15
#2018-08-03|1524.29
#2018-08-06|1536.55
#2018-08-07|1533.52
#2018-08-08|1546.96
#2018-08-09|1536.58
#2018-08-10|1523.79
#2018-08-13|1494.24
#2018-08-14|1509.79
#2018-08-15|1502.39
#2018-08-16|1499.29
#2018-08-17|1504.37
#2018-08-20|1506.41
#2018-08-21|1515.31
#2018-08-22|1528.52
#2018-08-23|1555.13
#2018-08-24|1542.55
#2018-08-27|1556.80
#2018-08-28|1563.55
#2018-08-29|1559.29
#2018-08-30|1546.49
#2018-08-31|1555.19
#2018-09-03|1532.19
#2018-09-04|1541.76
#2018-09-05|1519.59
#2018-09-06|1524.30
#2018-09-07|1523.49
#2018-09-10|1514.96
#2018-09-11|1515.54
#2018-09-12|1508.66
#2018-09-13|1530.78
#2018-09-14|1532.26
#2018-09-17|1529.94
#2018-09-18|1536.89
#2018-09-19|1546.38
#2018-09-20|1543.61
#2018-09-21|1598.19
#2018-09-24|1598.19
#2018-09-25|1580.63
#2018-09-26|1567.87
#2018-09-27|1597.81
#2018-09-28|1601.26
#2018-10-01|1606.55
#2018-10-02|1576.18
#2018-10-03|1560.93
#2018-10-04|1548.43
#2018-10-05|1518.24
#2018-10-08|1520.88
#2018-10-09|1534.39
#2018-10-10|1534.39
#2018-10-11|1412.14
#2018-10-12|1463.94
#2018-10-15|1428.55
#2018-10-16|1438.21
#2018-10-17|1429.16
#2018-10-18|1421.83
#2018-10-19|1421.34
#2018-10-22|1425.35
#2018-10-23|1405.02
#2018-10-24|1397.21
#2018-10-25|1363.64
#2018-10-26|1365.43
#2018-10-29|1375.82
#2018-10-30|1377.37
#2018-10-31|1411.13
#2018-11-01|1403.65
#2018-11-02|1414.03
#2018-11-05|1430.52
#2018-11-06|1421.83
#2018-11-07|1423.95
#2018-11-08|1425.15
#2018-11-09|1398.43
#2018-11-12|1398.98
#2018-11-13|1387.13
#2018-11-14|1383.97
#2018-11-15|1399.37
#2018-11-16|1406.33
#2018-11-19|1412.65
#2018-11-20|1398.73
#2018-11-21|1389.19
#2018-11-22|1393.34
#2018-11-23|1385.82
#2018-11-26|1385.11
#2018-11-27|1360.86
#2018-11-28|1367.04
#2018-11-29|1365.38
#2018-11-30|1377.53
#2018-12-03|1395.01
#2018-12-04|1394.23
#2018-12-05|1379.26
#2018-12-06|1362.50
#2018-12-07|1368.00
#2018-12-10|1356.87
#2018-12-11|1351.51
#2018-12-12|1361.61
#2018-12-13|1365.01
#2018-12-14|1361.37
#2018-12-17|1364.04
#2018-12-18|1359.76
#2018-12-19|1375.92
#2018-12-20|1375.91
#2018-12-21|1367.85
#2018-12-24|1355.62
#2018-12-25|1335.10
#2018-12-26|1328.07
#2018-12-27|1353.15
#2018-12-28|1387.33
#2018-12-31|1387.33
#2019-01-01|1387.33
#2019-01-02|1338.42
#2019-01-03|1331.35
#2019-01-04|1327.76
#2019-01-07|1376.74
#2019-01-08|1390.62
#2019-01-09|1405.17
#2019-01-10|1393.88
#2019-01-11|1393.09
#2019-01-14|1392.49
#2019-01-15|1397.88
#2019-01-16|1391.92
#2019-01-17|1395.22
#2019-01-18|1402.46
#2019-01-21|1409.74
#2019-01-22|1411.19
#2019-01-23|1389.45
#2019-01-24|1381.19
#2019-01-25|1408.54
#2019-01-28|1410.45
#2019-01-29|1402.07
#2019-01-30|1412.27
#2019-01-31|1413.51
#2019-02-01|1412.71
#2019-02-04|1412.71
#2019-02-05|1412.71
#2019-02-06|1412.71
#2019-02-07|1412.71
#2019-02-08|1412.71
#2019-02-11|1380.64
#2019-02-12|1393.70
#2019-02-13|1390.12
#2019-02-14|1387.01
#2019-02-15|1386.19
#2019-02-18|1391.52
#2019-02-19|1392.41
#2019-02-20|1402.56
#2019-02-21|1408.17
#2019-02-22|1412.71
#2019-02-25|1417.88
#2019-02-26|1416.91
#2019-02-27|1412.78
#2019-02-28|1412.78
#2019-03-01|1412.78
#2019-03-04|1402.38
#2019-03-05|1402.26
#2019-03-06|1409.92
#2019-03-07|1422.48
#2019-03-08|1410.12
#2019-03-11|1402.80
#2019-03-12|1416.78
#2019-03-13|1414.45
#2019-03-14|1406.29
#2019-03-15|1419.78
#2019-03-18|1434.37
#2019-03-19|1428.65
#2019-03-20|1429.65
#2019-03-21|1434.38
#2019-03-22|1439.60
#2019-03-25|1428.30
#2019-03-26|1441.38
#2019-03-27|1449.75
#2019-03-28|1451.00
#2019-03-29|1469.27
#2019-04-01|1448.88
#2019-04-02|1448.90
#2019-04-03|1446.70
#2019-04-04|1446.70
#2019-04-05|1446.70
#2019-04-08|1445.33
#2019-04-09|1451.03
#2019-04-10|1451.51
#2019-04-11|1450.62
#2019-04-12|1437.65
#2019-04-15|1437.79
#2019-04-16|1442.82
#2019-04-17|1446.76
#2019-04-18|1442.05
#2019-04-19|1444.23
#2019-04-22|1444.45
#2019-04-23|1450.53
#2019-04-24|1445.85
#2019-04-25|1453.75
#2019-04-26|1463.32
#2019-04-29|1467.76
#2019-04-30|1464.44
#2019-05-01|1464.44
#2019-05-02|1475.53
#2019-05-03|1469.14
#2019-05-06|1459.40
#2019-05-07|1454.85
#2019-05-08|1443.52
#2019-05-09|1421.95
#2019-05-10|1429.62
#2019-05-13|1414.87
#2019-05-14|1403.67
#2019-05-15|1409.46
#2019-05-16|1404.64
#2019-05-17|1397.42
#2019-05-20|1410.15
#2019-05-21|1421.69
#2019-05-22|1405.00
#2019-05-23|1401.17
#2019-05-24|1397.31
#2019-05-27|1408.49
#2019-05-28|1410.96
#2019-05-29|1394.60
#2019-05-30|1400.17
#2019-05-31|1408.87
#2019-06-03|1404.89
#2019-06-04|1404.76
#2019-06-05|1416.72
#2019-06-06|1418.81
#2019-06-07|1418.81
#2019-06-10|1417.74
#2019-06-11|1421.91
#2019-06-12|1429.52
#2019-06-13|1427.96
#2019-06-14|1430.75
#2019-06-17|1433.67
#2019-06-18|1438.51
#2019-06-19|1454.98
#2019-06-20|1453.93
#2019-06-21|1458.16
#2019-06-24|1471.78
#2019-06-25|1466.14
#2019-06-26|1455.46
#2019-06-27|1464.89
#2019-06-28|1462.90
#2019-07-01|1466.01
#2019-07-02|1437.17
#2019-07-03|1428.83
#2019-07-04|1426.54
#2019-07-05|1428.48
#2019-07-08|1416.83
#2019-07-09|1403.81
#2019-07-10|1413.44
#2019-07-11|1413.26
#2019-07-12|1417.23
#2019-07-15|1421.57
#2019-07-16|1416.05
#2019-07-17|1407.67
#2019-07-18|1399.32
#2019-07-19|1399.84
#2019-07-22|1402.27
#2019-07-23|1407.05
#2019-07-24|1395.51
#2019-07-25|1400.02
#2019-07-26|1398.28
#2019-07-29|1393.97
#2019-07-30|1395.60
#2019-07-31|1387.73
#2019-08-01|1370.86
#2019-08-02|1339.95
#2019-08-05|1315.11
#2019-08-06|1308.65
#2019-08-07|1304.24
#2019-08-08|1308.71
#2019-08-09|1308.71
#2019-08-12|1289.05
#2019-08-13|1275.57
#2019-08-14|1285.34
#2019-08-15|1261.52
#2019-08-16|1274.60
#2019-08-19|1277.25
#2019-08-20|1285.90
#2019-08-21|1287.35
#2019-08-22|1284.78
#2019-08-23|1292.56
#2019-08-26|1268.45
#2019-08-27|1265.40
#2019-08-28|1270.23
#2019-08-29|1271.75
#2019-08-30|1300.48
#2019-09-02|1299.29
#2019-09-03|1284.70
#2019-09-04|1299.81
#2019-09-05|1321.43
#2019-09-06|1317.57
#2019-09-09|1315.50
#2019-09-10|1320.15
#2019-09-11|1322.51
#2019-09-12|1335.20
#2019-09-13|1335.20
#2019-09-16|1362.35
#2019-09-17|1352.33
#2019-09-18|1350.02
#2019-09-19|1344.56
#2019-09-20|1356.08
#2019-09-23|1345.45
#2019-09-24|1342.63
#2019-09-25|1332.97
#2019-09-26|1332.02
#2019-09-27|1315.96
#2019-09-30|1315.96
#2019-10-01|1324.47
#2019-10-02|1314.24
#2019-10-03|1302.46
#2019-10-04|1311.13
#2019-10-07|1318.74
#2019-10-08|1329.85
#2019-10-09|1312.40
#2019-10-10|1312.40
#2019-10-11|1312.40
#2019-10-14|1337.79
#2019-10-15|1341.53
#2019-10-16|1348.73
#2019-10-17|1354.67
#2019-10-18|1355.52
#2019-10-21|1354.96
#2019-10-22|1370.01
#2019-10-23|1358.51
#2019-10-24|1375.87
#2019-10-25|1368.37
#2019-10-28|1368.07
#2019-10-29|1372.99
#2019-10-30|1382.58
#2019-10-31|1379.18
#2019-11-01|1380.45
#2019-11-04|1395.11
#2019-11-05|1404.03
#2019-11-06|1395.43
#2019-11-07|1393.74
#2019-11-08|1387.63
#2019-11-11|1376.44
#2019-11-12|1377.31
#2019-11-13|1360.83
#2019-11-14|1355.93
#2019-11-15|1361.09
#2019-11-18|1369.58
#2019-11-19|1368.39
#2019-11-20|1361.11
#2019-11-21|1355.64
#2019-11-22|1364.78
#2019-11-25|1368.55
#2019-11-26|1375.14
#2019-11-27|1382.38
#2019-11-28|1380.64
#2019-11-29|1365.42
#2019-12-02|1369.78
#2019-12-03|1368.68
#2019-12-04|1370.18
#2019-12-05|1358.49
#2019-12-06|1362.68
#2019-12-09|1358.90
#2019-12-10|1359.94
#2019-12-11|1361.70
#2019-12-12|1375.18
#2019-12-13|1378.84
#2019-12-16|1381.24
#2019-12-17|1403.83
#2019-12-18|1414.21
#2019-12-19|1405.72
#2019-12-20|1413.11
#2019-12-23|1420.22
#2019-12-24|1415.01
#2019-12-25|1411.92
#2019-12-26|1412.75
#2019-12-27|1422.61
#2019-12-30|1416.87
#2019-12-31|1414.04
#2020-01-01|1414.04
#2020-01-02|1409.34
#2020-01-03|1426.65
#2020-01-06|1422.57
#2020-01-07|1414.09
#2020-01-08|1397.76
#2020-01-09|1410.40
#2020-01-10|1406.21
#2020-01-13|1418.99
#2020-01-14|1418.34
#2020-01-15|1412.34
#2020-01-16|1408.58
#2020-01-17|1417.65
#2020-01-20|1416.94
#2020-01-21|1414.84
#2020-01-22|1414.86
#2020-01-23|1414.86
#2020-01-24|1414.86
#2020-01-27|1414.86
#2020-01-28|1414.86
#2020-01-29|1414.86
#2020-01-30|1323.11
#2020-01-31|1340.93
#2020-02-03|1324.00
#2020-02-04|1341.88
#2020-02-05|1331.45
#2020-02-06|1358.36
#2020-02-07|1346.49
#2020-02-10|1351.61
#2020-02-11|1352.27
#2020-02-12|1357.86
#2020-02-13|1366.01
#2020-02-14|1366.57
#2020-02-17|1360.28
#2020-02-18|1356.69
#2020-02-19|1368.34
#2020-02-20|1347.28
#2020-02-21|1338.75
#2020-02-24|1317.52
#2020-02-25|1316.92
#2020-02-26|1299.19
#2020-02-27|1307.85
#2020-02-28|1307.85
#2020-03-02|1303.55
#2020-03-03|1314.56
#2020-03-04|1331.41
#2020-03-05|1343.97
#2020-03-06|1315.67
#2020-03-09|1272.95
#2020-03-10|1276.24
#2020-03-11|1272.99
#2020-03-12|1216.98
#2020-03-13|1164.05
#2020-03-16|1126.51
#2020-03-17|1077.55
#2020-03-18|1019.05
#2020-03-19| 955.36
#2020-03-20|1021.00
#2020-03-23| 978.65
#2020-03-24|1027.00
#2020-03-25|1082.24
#2020-03-26|1081.12
#2020-03-27|1081.80
#2020-03-30|1078.56
#2020-03-31|1069.41
#2020-04-01|1055.11
#2020-04-02|1055.11
#2020-04-03|1055.11
#2020-04-06|1093.20
#2020-04-07|1117.79
#2020-04-08|1136.21
#2020-04-09|1136.35
#2020-04-10|1147.43
#2020-04-13|1134.47
#2020-04-14|1161.54
#2020-04-15|1175.72
#2020-04-16|1155.98
#2020-04-17|1164.35
#2020-04-20|1154.80
#2020-04-21|1120.08
#2020-04-22|1116.95
#2020-04-23|1123.23
#2020-04-24|1117.22
#2020-04-27|1152.39
#2020-04-28|1160.27
#2020-04-29|1188.92
#2020-04-30|1250.56
#2020-05-01|1250.56
#2020-05-04|1204.81
#2020-05-05|1211.11
#2020-05-06|1198.67
#2020-05-07|1197.62
#2020-05-08|1215.20
#2020-05-11|1230.90
#2020-05-12|1210.64
#2020-05-13|1211.59
#2020-05-14|1188.52
#2020-05-15|1188.33
#2020-05-18|1191.44
#2020-05-19|1209.44
#2020-05-20|1212.47
#2020-05-21|1215.21
#2020-05-22|1188.79
#2020-05-25|1181.39
#2020-05-26|1202.89
#2020-05-27|1197.52
#2020-05-28|1185.97
#2020-05-29|1182.65
#2020-06-01|1197.35
#2020-06-02|1206.99
#2020-06-03|1236.46
#2020-06-04|1240.82
#2020-06-05|1251.40
#2020-06-08|1273.42
#2020-06-09|1279.83
#2020-06-10|1284.75
#2020-06-11|1260.89
#2020-06-12|1242.77
#2020-06-15|1225.62
#2020-06-16|1241.51
#2020-06-17|1244.52
#2020-06-18|1240.04
#2020-06-19|1230.85
#2020-06-22|1240.70
#2020-06-23|1251.84
#2020-06-24|1257.29
#2020-06-25|1257.29
#2020-06-26|1257.29
#2020-06-29|1246.21
#2020-06-30|1257.73
#2020-07-01|1262.38
#2020-07-02|1268.29
#2020-07-03|1278.31
#2020-07-06|1289.63
#2020-07-07|1278.92
#2020-07-08|1275.47
#2020-07-09|1271.02
#2020-07-10|1254.83
#2020-07-13|1257.51
#2020-07-14|1249.16
#2020-07-15|1256.03
#2020-07-16|1261.45
#2020-07-17|1256.89
#2020-07-20|1249.30
#2020-07-21|1251.39
#2020-07-22|1257.53
#2020-07-23|1246.96
#2020-07-24|1237.62
#2020-07-27|1223.30
#2020-07-28|1211.61
#2020-07-29|1211.50
#2020-07-30|1218.37
#2020-07-31|1213.76
#2020-08-03|1193.78
#2020-08-04|1199.94
#2020-08-05|1212.85
#2020-08-06|1225.06
#2020-08-07|1222.41
#2020-08-10|1250.86
#2020-08-11|1252.01
#2020-08-12|1247.74
#2020-08-13|1254.85
#2020-08-14|1253.37
#2020-08-17|1265.69
#2020-08-18|1264.83
#2020-08-19|1249.03
#2020-08-20|1218.10
#2020-08-21|1235.94
#2020-08-24|1228.72
#2020-08-25|1229.85
#2020-08-26|1236.27
#2020-08-27|1227.50
#2020-08-28|1229.28
#2020-08-31|1215.29
#2020-09-01|1212.03
#2020-09-02|1212.20
#2020-09-03|1218.34
#2020-09-04|1213.06
#2020-09-07|1238.51
#2020-09-08|1245.65
#2020-09-09|1239.98
#2020-09-10|1234.94
#2020-09-11|1234.55
#2020-09-14|1235.66
#2020-09-15|1236.52
#2020-09-16|1239.56
#2020-09-17|1235.86
#2020-09-18|1261.25
#2020-09-21|1267.07
#2020-09-22|1244.56
#2020-09-23|1234.96
#2020-09-24|1194.13
#2020-09-25|1208.31
#2020-09-28|1225.76
#2020-09-29|1233.65
#2020-09-30|1232.96
#2020-10-01|1232.96
#2020-10-02|1232.96
#2020-10-05|1245.30
#2020-10-06|1267.09
#2020-10-07|1259.36
#2020-10-08|1265.03
#2020-10-09|1265.03
#2020-10-12|1275.50
#2020-10-13|1273.28
#2020-10-14|1269.65
#2020-10-15|1258.72
#2020-10-16|1254.99
#2020-10-19|1257.62
#2020-10-20|1263.04
#2020-10-21|1254.58
#2020-10-22|1274.42
#2020-10-23|1264.83
#2020-10-26|1276.65
#2020-10-27|1278.22
#2020-10-28|1272.21
#2020-10-29|1254.51
#2020-10-30|1253.60
#2020-11-02|1270.07
#2020-11-03|1284.52
#2020-11-04|1288.43
#2020-11-05|1300.39
#2020-11-06|1305.97
#2020-11-09|1314.62
#2020-11-10|1336.14
#2020-11-11|1388.81
#2020-11-12|1371.29
#2020-11-13|1373.06
#2020-11-16|1380.06
#2020-11-17|1391.33
#2020-11-18|1403.71
#2020-11-19|1404.27
#2020-11-20|1405.02
#2020-11-23|1419.94
#2020-11-24|1407.56
#2020-11-25|1414.98
#2020-11-26|1419.44
#2020-11-27|1414.32
#2020-11-30|1386.22
#2020-12-01|1412.02
#2020-12-02|1410.79
#2020-12-03|1426.53
#2020-12-04|1446.45
#2020-12-07|1441.98
#2020-12-08|1438.25
#2020-12-09|1440.99
#2020-12-10|1449.18
#2020-12-11|1457.93
#2020-12-14|1461.14
#2020-12-15|1449.68
#2020-12-16|1474.02
#2020-12-17|1469.19
#2020-12-18|1455.48
#2020-12-21|1492.13
#2020-12-22|1473.09
#2020-12-23|1466.01
#2020-12-24|1474.98
#2020-12-25|1478.41
#2020-12-28|1499.29
#2020-12-29|1509.54
#2020-12-30|1547.80
#2020-12-31|1540.41
#2021-01-01|1540.41
#2021-01-04|1539.52
#2021-01-05|1551.18
#2021-01-06|1539.97
#2021-01-07|1564.25
#2021-01-08|1581.98
#2021-01-11|1585.78
#2021-01-12|1566.40
#2021-01-13|1578.61
#2021-01-14|1570.54
#2021-01-15|1536.67
#2021-01-18|1509.72
#2021-01-19|1517.10
#2021-01-20|1471.56
#2021-01-21|1476.23
#2021-01-22|1474.83
#2021-01-25|1494.50
#2021-01-26|1477.31
#2021-01-27|1471.22
#2021-01-28|1452.50
#2021-01-29|1419.66
#2021-02-01|1436.82
#2021-02-02|1470.75
#2021-02-03|1478.92
#2021-02-04|1471.78
#2021-02-05|1468.15
#2021-02-08|1466.55
#2021-02-09|1467.12
#2021-02-10|1467.12
#2021-02-11|1467.12
#2021-02-12|1467.12
#2021-02-15|1467.12
#2021-02-16|1467.12
#2021-02-17|1509.31
#2021-02-18|1522.38
#2021-02-19|1518.97
#2021-02-22|1530.82
#2021-02-23|1577.61
#2021-02-24|1578.67
#2021-02-25|1614.65
#2021-02-26|1568.12
#2021-03-01|1568.12
#2021-03-02|1572.63
#2021-03-03|1602.74
#2021-03-04|1588.99
#2021-03-05|1579.74
#2021-03-08|1578.87
#2021-03-09|1581.54
#2021-03-10|1597.18
#2021-03-11|1624.37
#2021-03-12|1633.92
#2021-03-15|1614.75
#2021-03-16|1614.03
#2021-03-17|1599.32
#2021-03-18|1597.58
#2021-03-19|1552.69
#2021-03-22|1574.52
#2021-03-23|1567.09
#2021-03-24|1565.58
#2021-03-25|1566.78
#2021-03-26|1587.23
#2021-03-29|1609.63
#2021-03-30|1617.58
#2021-03-31|1622.40
#2021-04-01|1616.49
#2021-04-02|1616.49
#2021-04-05|1616.49
#2021-04-06|1628.41
#2021-04-07|1644.31
#2021-04-08|1668.94
#2021-04-09|1684.29
#2021-04-12|1730.82
#2021-04-13|1745.46
#2021-04-14|1785.53
#2021-04-15|1819.08
#2021-04-16|1876.41
#2021-04-19|1974.73
#2021-04-20|1982.64
#2021-04-21|1952.25
#2021-04-22|1970.45
#2021-04-23|1951.63
#2021-04-26|1989.90
#2021-04-27|1993.64
#2021-04-28|1957.03
#2021-04-29|1959.72
#2021-04-30|1959.72
#2021-05-03|1936.25
#2021-05-04|1895.39
#2021-05-05|1958.41
#2021-05-06|2018.51
#2021-05-07|2001.62
#2021-05-10|2085.96
#2021-05-11|1993.47
#2021-05-12|1861.85
#2021-05-13|1799.70
#2021-05-14|1795.61
#2021-05-17|1706.26
#2021-05-18|1814.72
#2021-05-19|1867.97
#2021-05-20|1820.07
#2021-05-21|1853.90
#2021-05-24|1840.32
#2021-05-25|1853.55
#2021-05-26|1857.86
#2021-05-27|1846.84
#2021-05-28|1892.01
#2021-05-31|1915.45
#2021-06-01|1930.20
#2021-06-02|1983.11
#2021-06-03|1975.66
#2021-06-04|1944.05
#2021-06-07|1931.78
#2021-06-08|1922.35
#2021-06-09|1888.59
#2021-06-10|1909.74
#2021-06-11|1904.09
#2021-06-14|1904.09
#2021-06-15|1892.32
#2021-06-16|1885.21
#2021-06-17|1881.42
#2021-06-18|1838.40
#2021-06-21|1807.13
#2021-06-22|1844.92
#2021-06-23|1847.55
#2021-06-24|1853.29
#2021-06-25|1868.68
#2021-06-28|1897.26
#2021-06-29|1896.78
#2021-06-30|1928.69
#2021-07-01|1927.20
#2021-07-02|1922.61
#2021-07-05|1966.32
#2021-07-06|1960.65
#2021-07-07|1931.99
#2021-07-08|1923.00
#2021-07-09|1912.41
#2021-07-12|1908.39
#2021-07-13|1895.69
#2021-07-14|1885.43
#2021-07-15|1915.50
#2021-07-16|1913.87
#2021-07-19|1900.10
#2021-07-20|1858.62
#2021-07-21|1841.07
#2021-07-22|1871.11
#2021-07-23|1889.80
#2021-07-26|1856.10
#2021-07-27|1845.52
#2021-07-28|1864.73
#2021-07-29|1896.93
#2021-07-30|1899.62
#2021-08-02|1938.91
#2021-08-03|1930.26
#2021-08-04|1936.83
#2021-08-05|1921.99
#2021-08-06|1921.56
#2021-08-09|1938.57
#2021-08-10|1911.68
#2021-08-11|1919.50
#2021-08-12|1935.40
#2021-08-13|1908.64
#2021-08-16|1895.71
#2021-08-17|1871.78
#2021-08-18|1896.35
#2021-08-19|1821.39
#2021-08-20|1802.45
#2021-08-23|1834.26
#2021-08-24|1860.90
#2021-08-25|1869.89
#2021-08-26|1861.81
#2021-08-27|1892.39
#2021-08-30|1934.32
#2021-08-31|1967.98
#2021-09-01|1946.86
#2021-09-02|1921.38
#2021-09-03|1948.51
#2021-09-06|1965.46
#2021-09-07|1961.46
#2021-09-08|1929.54
#2021-09-09|1939.29
#2021-09-10|1972.47
#2021-09-13|1993.16
#2021-09-14|1996.34
#2021-09-15|1995.26
#2021-09-16|1989.66
#2021-09-17|1967.78
#2021-09-20|1967.78
#2021-09-21|1967.78
#2021-09-22|1900.41
#2021-09-23|1918.49
#2021-09-24|1945.71
#2021-09-27|1963.10
#2021-09-28|1962.31
#2021-09-29|1926.49
#2021-09-30|1951.49
#2021-10-01|1899.35
#2021-10-04|1878.59
#2021-10-05|1899.95
#2021-10-06|1890.72
#2021-10-07|1898.62
#2021-10-08|1871.43
#2021-10-11|1871.43
#2021-10-12|1837.32
#2021-10-13|1823.24
#2021-10-14|1825.94
#2021-10-15|1848.43
#2021-10-18|1850.46
#2021-10-19|1856.50
#2021-10-20|1862.69
#2021-10-21|1877.17
#2021-10-22|1844.51
#2021-10-25|1848.80
#2021-10-26|1867.92
#2021-10-27|1865.37
#2021-10-28|1846.92
#2021-10-29|1838.69
#2021-11-01|1828.24
#2021-11-02|1823.41
#2021-11-03|1827.87
#2021-11-04|1827.19
#2021-11-05|1823.14
#2021-11-08|1867.81
#2021-11-09|1880.15
#2021-11-10|1875.04
#2021-11-11|1881.70
#2021-11-12|1882.20
#2021-11-15|1873.19
#2021-11-16|1858.04
#2021-11-17|1847.73
#2021-11-18|1852.89
#2021-11-19|1833.41
#2021-11-22|1834.91
#2021-11-23|1840.04
#2021-11-24|1861.85
#2021-11-25|1860.65
#2021-11-26|1824.52
#2021-11-29|1807.06
#2021-11-30|1792.44
#2021-12-01|1818.85
#2021-12-02|1833.29
#2021-12-03|1837.98
#2021-12-06|1841.61
#2021-12-07|1865.26
#2021-12-08|1864.55
#2021-12-09|1872.36
#2021-12-10|1858.95
#2021-12-13|1856.41
#2021-12-14|1837.37
#2021-12-15|1845.08
#2021-12-16|1835.38
#2021-12-17|1868.77
#2021-12-20|1865.97
#2021-12-21|1879.97
#2021-12-22|1880.65
#2021-12-23|1888.47
#2021-12-24|1896.80
#2021-12-27|1895.01
#2021-12-28|1902.32
#2021-12-29|1901.12
#2021-12-30|1897.63
#2021-12-31|1897.63
#2022-01-03|1896.79
#2022-01-04|1891.00
#2022-01-05|1895.11
#2022-01-06|1892.43
#2022-01-07|1885.05
#2022-01-10|1886.15
#2022-01-11|1881.52
#2022-01-12|1899.68
#2022-01-13|1915.39
#2022-01-14|1897.93
#2022-01-17|1895.23
#2022-01-18|1887.07
#2022-01-19|1869.11
#2022-01-20|1877.51
#2022-01-21|1853.28
#2022-01-24|1845.82
#2022-01-25|1829.99
#2022-01-26|1841.78
#2022-01-27|1837.61
#2022-01-28|1836.62
#2022-01-31|1836.62
#2022-02-01|1836.62
#2022-02-02|1836.62
#2022-02-03|1836.62
#2022-02-04|1836.62
#2022-02-07|1879.82
#2022-02-08|1880.28
#2022-02-09|1899.42
#2022-02-10|1910.69
#2022-02-11|1905.94
#2022-02-14|1891.60
#2022-02-15|1873.97
#2022-02-16|1895.87
#2022-02-17|1900.69
#2022-02-18|1904.82
#2022-02-21|1932.05
#2022-02-22|1907.16
#2022-02-23|1911.43
#2022-02-24|1865.21
#2022-02-25|1883.51
#2022-02-28|1883.51
#2022-03-01|1941.36
#2022-03-02|1953.06
#2022-03-03|1963.55
#2022-03-04|1943.12
#2022-03-07|1906.72
#2022-03-08|1843.28
#2022-03-09|1855.84
#2022-03-10|1879.90
#2022-03-11|1873.00
#2022-03-14|1882.45
#2022-03-15|1859.65
#2022-03-16|1862.85
#2022-03-17|1892.15
#2022-03-18|1900.79
#2022-03-21|1914.11
#2022-03-22|1920.27
#2022-03-23|1926.54
#2022-03-24|1918.28
#2022-03-25|1915.23
#2022-03-28|1895.54
#2022-03-29|1891.89
#2022-03-30|1908.99
#2022-03-31|1896.85
#2022-04-01|1902.03
#2022-04-04|1902.03
#2022-04-05|1902.03
#2022-04-06|1906.61
#2022-04-07|1876.39
#2022-04-08|1892.70
#2022-04-11|1878.79
#2022-04-12|1858.66
#2022-04-13|1873.23
#2022-04-14|1874.99
#2022-04-15|1864.97
#2022-04-18|1823.39
#2022-04-19|1828.05
#2022-04-20|1829.72
#2022-04-21|1827.08
#2022-04-22|1819.35
#2022-04-25|1770.85
#2022-04-26|1778.09
#2022-04-27|1744.06
#2022-04-28|1750.55
#2022-04-29|1766.06
#2022-05-02|1766.06
#2022-05-03|1762.59
#2022-05-04|1770.00
#2022-05-05|1776.32
#2022-05-06|1740.43
#2022-05-09|1696.75
#2022-05-10|1689.18
#2022-05-11|1693.31
#2022-05-12|1641.80
#2022-05-13|1657.86
#2022-05-16|1648.28
#2022-05-17|1657.88
#2022-05-18|1678.43
#2022-05-19|1644.41
#2022-05-20|1669.45
#2022-05-23|1676.55
#2022-05-24|1672.45
#2022-05-25|1687.88
#2022-05-26|1687.09
#2022-05-27|1708.11
#2022-05-30|1743.40
#2022-05-31|1756.70
#2022-06-01|1730.61
#2022-06-02|1716.19
#2022-06-03|1716.19
#2022-06-06|1733.68
#2022-06-07|1722.89
#2022-06-08|1728.33
#2022-06-09|1729.62
#2022-06-10|1724.39
#2022-06-13|1685.43
#2022-06-14|1683.45
#2022-06-15|1681.87
#2022-06-16|1669.78
#2022-06-17|1658.67
#2022-06-20|1625.47
#2022-06-21|1648.05
#2022-06-22|1623.49
#2022-06-23|1597.83
#2022-06-24|1613.12
#2022-06-27|1632.75
#2022-06-28|1624.25
#2022-06-29|1610.47
#2022-06-30|1571.09
#2022-07-01|1556.37
#2022-07-04|1561.77
#2022-07-05|1556.32
#2022-07-06|1502.21
#2022-07-07|1495.90
#2022-07-08|1500.78
#2022-07-11|1486.29
#2022-07-12|1433.02
#2022-07-13|1457.25
#2022-07-14|1466.11
#2022-07-15|1451.11
#2022-07-18|1486.40
#2022-07-19|1495.62
#2022-07-20|1495.72
#2022-07-21|1507.14
#2022-07-22|1505.36
#2022-07-25|1528.43
#2022-07-26|1517.62
#2022-07-27|1514.94
#2022-07-28|1509.77
#2022-07-29|1520.99
#2022-08-01|1543.43
#2022-08-02|1522.60
#2022-08-03|1519.00
#2022-08-04|1513.19
#2022-08-05|1534.50
#2022-08-08|1520.23
#2022-08-09|1523.00
#2022-08-10|1518.78
#2022-08-11|1552.51
#2022-08-12|1572.39
#2022-08-15|1593.11
#2022-08-16|1584.26
#2022-08-17|1597.06
#2022-08-18|1592.90
#2022-08-19|1594.83
#2022-08-22|1588.80
#2022-08-23|1568.35
#2022-08-24|1570.71
#2022-08-25|1588.11
#2022-08-26|1582.84
#2022-08-29|1543.72
#2022-08-30|1547.44
#2022-08-31|1551.08
#2022-09-01|1518.20
#2022-09-02|1507.58
#2022-09-05|1510.18
#2022-09-06|1515.29
#2022-09-07|1489.82
#2022-09-08|1514.04
#2022-09-09|1514.04
#2022-09-12|1540.53
#2022-09-13|1545.01
#2022-09-14|1508.85
#2022-09-15|1519.13
#2022-09-16|1495.38
#2022-09-19|1484.27
#2022-09-20|1480.82
#2022-09-21|1471.77
#2022-09-22|1455.26
#2022-09-23|1448.89
#2022-09-26|1412.79
#2022-09-27|1415.65
#2022-09-28|1389.89
#2022-09-29|1412.84
#2022-09-30|1418.11
#2022-10-03|1411.24
#2022-10-04|1433.22
#2022-10-05|1449.59
#2022-10-06|1451.95
#2022-10-07|1432.71
#2022-10-10|1432.71
#2022-10-11|1405.89
#2022-10-12|1402.82
#2022-10-13|1371.08
#2022-10-14|1378.03
#2022-10-17|1377.24
#2022-10-18|1405.57
#2022-10-19|1405.20
#2022-10-20|1423.94
#2022-10-21|1412.05
#2022-10-24|1416.05
#2022-10-25|1405.60
#2022-10-26|1417.34
#2022-10-27|1424.51
#2022-10-28|1414.28
#2022-10-31|1414.13
#2022-11-01|1424.77
#2022-11-02|1425.62
#2022-11-03|1413.02
#2022-11-04|1412.23
#2022-11-07|1443.08
#2022-11-08|1455.21
#2022-11-09|1470.57
#2022-11-10|1465.17
#2022-11-11|1519.34
#2022-11-14|1571.08
#2022-11-15|1571.90
#2022-11-16|1548.27
#2022-11-17|1538.66
#2022-11-18|1530.90
#2022-11-21|1542.03
#2022-11-22|1554.19
#2022-11-23|1556.96
#2022-11-24|1585.98
#2022-11-25|1585.95
#2022-11-28|1557.98
#2022-11-29|1584.11
#2022-11-30|1607.77
#2022-12-01|1626.97
#2022-12-02|1618.33
#2022-12-05|1631.45
#2022-12-06|1611.47
#2022-12-07|1602.96
#2022-12-08|1580.55
#2022-12-09|1587.24
#2022-12-12|1577.77
#2022-12-13|1567.21
#2022-12-14|1591.26
#2022-12-15|1598.92
#2022-12-16|1574.37
#2022-12-19|1543.09
#2022-12-20|1523.03
#2022-12-21|1554.75
#2022-12-22|1590.50
#2022-12-23|1572.15
#2022-12-26|1582.37
#2022-12-27|1582.98
#2022-12-28|1577.62
#2022-12-29|1557.82
#2022-12-30|1570.73
#2023-01-02|1570.73
#2023-01-03|1580.96
#2023-01-04|1573.86
#2023-01-05|1580.04
#2023-01-06|1587.96
#2023-01-09|1638.52
#2023-01-10|1632.75
#2023-01-11|1621.84
#2023-01-12|1627.54
#2023-01-13|1640.23
#2023-01-16|1649.53
#2023-01-17|1651.41
#2023-01-18|1650.43
#2023-01-19|1648.14
#2023-01-20|1648.14
#2023-01-23|1648.14
#2023-01-24|1648.14
#2023-01-25|1648.14
#2023-01-26|1648.14
#2023-01-27|1648.14
#2023-01-30|1702.86
#2023-01-31|1680.53
#2023-02-01|1688.98
#2023-02-02|1699.38
#2023-02-03|1682.36
#2023-02-06|1658.17
#2023-02-07|1671.27
#2023-02-08|1668.58
#2023-02-09|1661.28
#2023-02-10|1651.01
#2023-02-13|1655.57
#2023-02-14|1662.21
#2023-02-15|1643.36
#2023-02-16|1655.77
#2023-02-17|1649.68
#2023-02-20|1661.51
#2023-02-21|1660.80
#2023-02-22|1652.31
#2023-02-23|1663.45
#2023-02-24|1642.83
#2023-02-27|1642.83
#2023-02-28|1642.83
#2023-03-01|1609.85
#2023-03-02|1617.17
#2023-03-03|1614.34
#2023-03-06|1627.37
#2023-03-07|1636.03
#2023-03-08|1627.30
#2023-03-09|1599.91
#2023-03-10|1584.41
#2023-03-13|1606.62
#2023-03-14|1596.36
#2023-03-15|1596.83
#2023-03-16|1589.79
#2023-03-17|1620.60
#2023-03-20|1603.31
#2023-03-21|1606.87
#2023-03-22|1616.36
#2023-03-23|1637.18
#2023-03-24|1634.85
#2023-03-27|1638.48
#2023-03-28|1635.64
#2023-03-29|1648.42
#2023-03-30|1645.48
#2023-03-31|1639.02
#2023-04-03|1639.02
#2023-04-04|1639.02
#2023-04-05|1639.02
#2023-04-06|1625.96
#2023-04-07|1630.09
#2023-04-10|1638.55
#2023-04-11|1644.26
#2023-04-12|1649.02
#2023-04-13|1652.97
#2023-04-14|1652.96
#2023-04-17|1642.51
#2023-04-18|1636.50
#2023-04-19|1623.69
#2023-04-20|1616.52
#2023-04-21|1618.07
#2023-04-24|1621.55
#2023-04-25|1603.64
#2023-04-26|1604.47
#2023-04-27|1597.47
#2023-04-28|1601.27
#2023-05-01|1601.27
#2023-05-02|1602.43
#2023-05-03|1599.12
#2023-05-04|1608.80
#2023-05-05|1608.00
#2023-05-08|1609.48
#2023-05-09|1613.46
#2023-05-10|1599.34
#2023-05-11|1591.10
#2023-05-12|1584.63
#2023-05-15|1584.15
#2023-05-16|1601.79
#2023-05-17|1616.10
#2023-05-18|1625.67
#2023-05-19|1635.23
#2023-05-22|1639.47
#2023-05-23|1634.81
#2023-05-24|1632.97
#2023-05-25|1608.53
#2023-05-26|1600.09
#2023-05-29|1607.09
#2023-05-30|1599.83
#2023-05-31|1594.10
#2023-06-01|1591.79
#2023-06-02|1611.44
#2023-06-05|1624.00
#2023-06-06|1635.07
#2023-06-07|1636.67
#2023-06-08|1627.35
#2023-06-09|1636.39
#2023-06-12|1627.93
#2023-06-13|1623.80
#2023-06-14|1631.20
#2023-06-15|1641.58
#2023-06-16|1645.30
#2023-06-19|1633.27
#2023-06-20|1619.38
#2023-06-21|1620.30
#2023-06-22|1620.30
#2023-06-23|1620.30
#2023-06-26|1614.66
#2023-06-27|1614.66
#2023-06-28|1604.31
#2023-06-29|1600.26
#2023-06-30|1586.48
#2023-07-03|1593.05
#2023-07-04|1583.26
#2023-07-05|1574.84
#2023-07-06|1536.81
#2023-07-07|1520.23
#2023-07-10|1518.59
#2023-07-11|1533.59
#2023-07-12|1535.57
#2023-07-13|1545.95
#2023-07-14|1572.41
#2023-07-17|1561.32
#2023-07-18|1557.32
#2023-07-19|1554.45
#2023-07-20|1567.32
#2023-07-21|1553.04
#2023-07-24|1545.75
#2023-07-25|1548.54
#2023-07-26|1565.61
#2023-07-27|1566.84
#2023-07-28|1553.01
#2023-07-31|1549.09
#2023-08-01|1556.19
#2023-08-02|1537.99
#2023-08-03|1537.99
#2023-08-04|1550.79
#2023-08-07|1547.30
#2023-08-08|1533.28
#2023-08-09|1528.38
#2023-08-10|1519.82
#2023-08-11|1517.79
#2023-08-14|1488.07
#2023-08-15|1477.23
#2023-08-16|1457.23
#2023-08-17|1440.14
#2023-08-18|1448.73
#2023-08-21|1443.80
#2023-08-22|1429.57
#2023-08-23|1430.77
#2023-08-24|1436.98
#2023-08-25|1428.05
#2023-08-28|1435.74
#2023-08-29|1447.68
#2023-08-30|1454.22
#2023-08-31|1448.97
#2023-09-01|1468.99
#2023-09-04|1486.33
#2023-09-05|1482.71
#2023-09-06|1462.18
#2023-09-07|1454.60
#2023-09-08|1457.77
#2023-09-11|1461.58
#2023-09-12|1470.32
#2023-09-13|1470.96
#2023-09-14|1491.43
#2023-09-15|1490.76
#2023-09-18|1477.98
#2023-09-19|1465.73
#2023-09-20|1462.44
#2023-09-21|1437.44
#2023-09-22|1441.74
#2023-09-25|1450.68
#2023-09-26|1430.19
#2023-09-27|1412.60
#2023-09-28|1406.32
#2023-09-29|1406.32
#2023-10-02|1417.52
#2023-10-03|1399.67
#2023-10-04|1375.58
#2023-10-05|1399.08
#2023-10-06|1404.05
#2023-10-09|1404.05
#2023-10-10|1404.05
#2023-10-11|1427.26
#2023-10-12|1444.18
#2023-10-13|1429.03
#2023-10-16|1429.42
#2023-10-17|1427.22
#2023-10-18|1437.53
#2023-10-19|1412.95
#2023-10-20|1393.69
#2023-10-23|1382.50
#2023-10-24|1381.68
#2023-10-25|1391.85
#2023-10-26|1368.14
#2023-10-27|1362.25
#2023-10-30|1358.97
#2023-10-31|1356.89
#2023-11-01|1353.84
#2023-11-02|1378.18
#2023-11-03|1400.82
#2023-11-06|1427.20
#2023-11-07|1425.77
#2023-11-08|1428.99
#2023-11-09|1433.71
#2023-11-10|1421.58
#2023-11-13|1413.29
#2023-11-14|1425.07
#2023-11-15|1463.68
#2023-11-16|1481.00
#2023-11-17|1481.05
#2023-11-20|1477.98
#2023-11-21|1518.09
#2023-11-22|1502.33
#2023-11-23|1498.89
#2023-11-24|1493.59
#2023-11-27|1492.16
#2023-11-28|1512.53
#2023-11-29|1523.22
#2023-11-30|1524.47
#2023-12-01|1515.27
#2023-12-04|1520.28
#2023-12-05|1511.04
#2023-12-06|1512.10
#2023-12-07|1498.93
#2023-12-08|1502.72
#2023-12-11|1490.50
#2023-12-12|1486.62
#2023-12-13|1471.55
#2023-12-14|1497.07
#2023-12-15|1511.25
#2023-12-18|1513.35
#2023-12-19|1502.40
#2023-12-20|1505.08
#2023-12-21|1499.75
#2023-12-22|1491.35
#2023-12-25|1495.33
#2023-12-26|1512.26
#2023-12-27|1527.44
#2023-12-28|1545.47
#2023-12-29|1539.05
#2024-01-01|1539.05
#2024-01-02|1529.19
#2024-01-03|1499.12
#2024-01-04|1503.13
#2024-01-05|1502.63
#2024-01-08|1508.00
#2024-01-09|1491.48
#2024-01-10|1475.61
#2024-01-11|1473.32
#2024-01-12|1473.36
#2024-01-15|1462.76
#2024-01-16|1418.93
#2024-01-17|1382.30
#2024-01-18|1383.14
#2024-01-19|1392.47
#2024-01-22|1400.56
#2024-01-23|1410.73
#2024-01-24|1421.12
#2024-01-25|1419.32
#2024-01-26|1433.12
#2024-01-29|1448.82
#2024-01-30|1435.21
#2024-01-31|1425.28
#2024-02-01|1442.20
#2024-02-02|1450.55
#2024-02-05|1417.41
#2024-02-06|1419.27
#2024-02-07|1418.32
#2024-02-08|1418.32
#2024-02-09|1418.32
#2024-02-12|1418.32
#2024-02-13|1418.32
#2024-02-14|1418.32
#2024-02-15|1415.10
#2024-02-16|1430.75
#2024-02-19|1442.68
#2024-02-20|1441.35
#2024-02-21|1440.84
#2024-02-22|1435.91
#2024-02-23|1425.61
#2024-02-26|1424.22
#2024-02-27|1411.87
#2024-02-28|1411.87
#2024-02-29|1431.10
#2024-03-01|1423.74
#2024-03-04|1415.73
#2024-03-05|1405.70
#2024-03-06|1401.55
#2024-03-07|1394.35
#2024-03-08|1394.02
#2024-03-11|1400.70
#2024-03-12|1408.86
#2024-03-13|1387.72
#2024-03-14|1402.61
#2024-03-15|1377.61
#2024-03-18|1380.30
#2024-03-19|1365.79
#2024-03-20|1340.75
#2024-03-21|1370.44
#2024-03-22|1364.03
#2024-03-25|1365.91
#2024-03-26|1374.94
#2024-03-27|1364.86
#2024-03-28|1357.30
#2024-03-29|1368.99
#2024-04-01|1383.90
#2024-04-02|1384.83
#2024-04-03|1387.98
#2024-04-04|1387.98
#2024-04-05|1387.98
#2024-04-08|1397.94
#2024-04-09|1424.86
#2024-04-10|1422.49
#2024-04-11|1390.85
#2024-04-12|1386.04
#2024-04-15|1362.66
#2024-04-16|1324.49
#2024-04-17|1321.86
#2024-04-18|1348.96
#2024-04-19|1314.88
#2024-04-22|1333.65
#2024-04-23|1332.19
#2024-04-24|1340.83
#2024-04-25|1318.52
#2024-04-26|1327.98
#2024-04-29|1361.20
#2024-04-30|1353.32
#2024-05-01|1353.32
#2024-05-02|1356.80
#2024-05-03|1356.79
#2024-05-06|1367.05
#2024-05-07|1358.41
#2024-05-08|1356.31
#2024-05-09|1347.23
#2024-05-10|1358.40
#2024-05-13|1356.58
#2024-05-14|1360.62
#2024-05-15|1367.89
#2024-05-16|1388.41
#2024-05-17|1376.05
#2024-05-20|1385.23
#2024-05-21|1362.04
#2024-05-22|1349.83
#2024-05-23|1333.76
#2024-05-24|1322.92
#2024-05-27|1335.07
#2024-05-28|1338.86
#2024-05-29|1316.71
#2024-05-30|1301.45
#2024-05-31|1297.20
#2024-06-03|1294.74
#2024-06-04|1277.84
#2024-06-05|1273.52
#2024-06-06|1282.03
#2024-06-07|1303.28
#2024-06-10|1303.28
#2024-06-11|1287.17
#2024-06-12|1283.55
#2024-06-13|1285.37
#2024-06-14|1287.72
#2024-06-17|1282.66
#2024-06-18|1278.59
#2024-06-19|1276.91
#2024-06-20|1300.61
#2024-06-21|1297.55
#2024-06-24|1284.06
#2024-06-25|1280.04
#2024-06-26|1263.62
#2024-06-27|1257.49
#2024-06-28|1266.18
#2024-07-01|1252.52
#2024-07-02|1234.07
#2024-07-03|1247.15
#2024-07-04|1278.01
#2024-07-05|1277.09
#2024-07-08|1279.54
#2024-07-09|1263.93
#2024-07-10|1255.40
#2024-07-11|1260.35
#2024-07-12|1270.93
#2024-07-15|1273.71
#2024-07-16|1264.24
#2024-07-17|1288.38
#2024-07-18|1299.36
#2024-07-19|1279.70
#2024-07-22|1262.12
#2024-07-23|1271.14
#2024-07-24|1271.14
#2024-07-25|1276.05
#2024-07-26|1258.35
#2024-07-29|1257.70
#2024-07-30|1258.86
#2024-07-31|1264.11
#2024-08-01|1273.15
#2024-08-02|1241.35
#2024-08-05|1172.32
#2024-08-06|1188.19
#2024-08-07|1216.86
#2024-08-08|1195.07
#2024-08-09|1214.12
#2024-08-12|1213.39
#2024-08-13|1191.57
#2024-08-14|1224.58
#2024-08-15|1209.77
#2024-08-16|1227.01
#2024-08-19|1233.75
#2024-08-20|1224.30
#2024-08-21|1231.41
#2024-08-22|1241.47
#2024-08-23|1233.87
#2024-08-26|1252.81
#2024-08-27|1247.50
#2024-08-28|1240.03
#2024-08-29|1237.19
#2024-08-30|1238.56
#2024-09-02|1217.13
#2024-09-03|1203.87
#2024-09-04|1142.90
#2024-09-05|1131.11
#2024-09-06|1147.66
#2024-09-09|1117.43
#2024-09-10|1100.62
#2024-09-11|1107.84
#2024-09-12|1130.16
#2024-09-13|1162.07
#2024-09-16|1183.80
#2024-09-17|1183.80
#2024-09-18|1183.06
#2024-09-19|1195.08
#2024-09-20|1193.13
#2024-09-23|1187.20
#2024-09-24|1192.91
#2024-09-25|1213.78
#2024-09-26|1211.87
#2024-09-27|1287.12
#2024-09-30|1269.47
#2024-10-01|1265.63
#2024-10-02|1265.63
#2024-10-03|1265.63
#2024-10-04|1260.28
#2024-10-07|1255.01
#2024-10-08|1237.26
#2024-10-09|1200.38
#2024-10-10|1200.38
#2024-10-11|1199.51
#2024-10-14|1186.28
#2024-10-15|1182.08
#2024-10-16|1166.60
#2024-10-17|1194.02
#2024-10-18|1202.12
#2024-10-21|1183.20
#2024-10-22|1175.92
#2024-10-23|1178.02
#2024-10-24|1181.81
#2024-10-25|1187.33
#2024-10-28|1201.45
#2024-10-29|1192.57
#2024-10-30|1191.09
#2024-10-31|1191.09
#2024-11-01|1201.42
#2024-11-04|1201.12
#2024-11-05|1207.53
#2024-11-06|1205.42
#2024-11-07|1234.76
#2024-11-08|1230.24
#2024-11-11|1220.23
#2024-11-12|1175.65
#2024-11-13|1162.54
#2024-11-14|1142.91
#2024-11-15|1150.73
#2024-11-18|1174.51
#2024-11-19|1179.70
#2024-11-20|1168.53
#2024-11-21|1157.53
#2024-11-22|1161.02
#2024-11-25|1180.27
#2024-11-26|1167.22
#2024-11-27|1145.60
#2024-11-28|1141.98
#2024-11-29|1132.57
#2024-12-02|1133.38
#2024-12-03|1149.31
#2024-12-04|1151.89
#2024-12-05|1136.29
#2024-12-06|1132.19
#2024-12-09|1119.86
#2024-12-10|1112.37
#2024-12-11|1097.74
#2024-12-12|1077.64
#2024-12-13|1058.42
#2024-12-16|1043.06
#2024-12-17|1036.27
#2024-12-18|1040.54
#2024-12-19|1026.17
#2024-12-20| 999.88
#2024-12-23|1008.08
#2024-12-24|1006.79
#2024-12-25|1002.33
#2024-12-26|1002.19
#2024-12-27|1002.70
#2024-12-30| 995.58
#2024-12-31| 988.26
#2025-01-01| 988.26
#2025-01-02| 970.20
#2025-01-03| 958.43
#2025-01-06| 985.75
#2025-01-07| 969.09
#2025-01-08| 951.20
#2025-01-09| 936.36
#2025-01-10| 924.78
#2025-01-13| 916.14
#2025-01-14| 950.63
#2025-01-15| 960.59
#2025-01-16| 978.40
#2025-01-17|1002.72
#2025-01-20|1005.62
#2025-01-21|1014.48
#2025-01-22|1022.67
#2025-01-23|1022.50
#2025-01-24|1023.70
#2025-01-27|1023.70
#2025-01-28|1023.70
#2025-01-29|1023.70
#2025-01-30|1023.70
#2025-01-31|1023.70
#2025-02-03| 994.91
#2025-02-04| 977.33
#2025-02-05| 986.70
#2025-02-06| 999.63
#2025-02-07|1000.38
#2025-02-10|1016.50
#2025-02-11|1022.29
#2025-02-12|1033.49
#2025-02-13|1092.98
#2025-02-14|1117.40
#2025-02-17|1127.55
#2025-02-18|1118.67
#2025-02-19|1131.11
#2025-02-20|1131.49
#2025-02-21|1146.37
#2025-02-24|1160.60
#2025-02-25|1188.06
#2025-02-26|1187.64
#2025-02-27|1189.52
#2025-02-28|1189.52
#2025-03-03|1168.46
#2025-03-04|1148.68
#2025-03-05|1190.58
#2025-03-06|1184.24
#2025-03-07|1178.56
#2025-03-10|1184.51
#2025-03-11|1169.31
#2025-03-12|1162.63
#2025-03-13|1137.29
#2025-03-14|1166.85
#2025-03-17|1171.90
#2025-03-18|1184.30
#2025-03-19|1172.47
#2025-03-20|1190.11
#2025-03-21|1151.08
#2025-03-24|1138.01
#2025-03-25|1118.17
#2025-03-26|1124.79
#2025-03-27|1130.92
#2025-03-28|1101.83
#2025-03-31|1054.92
#2025-04-01|1081.58
#2025-04-02|1082.45
#2025-04-03|1082.45
#2025-04-04|1082.45
#2025-04-07| 978.36
#2025-04-08| 971.00
#2025-04-09| 894.72
#2025-04-10| 988.64
#2025-04-11| 996.58
#2025-04-14|1039.35
#2025-04-15|1063.08
#2025-04-16|1033.88
#2025-04-17|1028.04
#2025-04-18|1025.24
#2025-04-21| 998.17
#2025-04-22| 995.00
#2025-04-23|1028.45
#2025-04-24|1019.21
#2025-04-25|1030.08
#2025-04-28|1025.42
#2025-04-29|1053.76
#2025-04-30|1048.22
#2025-05-01|1048.22
#2025-05-02|1093.58
#2025-05-05|1134.29
#2025-05-06|1142.53
#2025-05-07|1138.03
#2025-05-08|1125.45
#2025-05-09|1125.39
#2025-05-12|1135.93
#2025-05-13|1126.14
#2025-05-14|1141.02
#2025-05-15|1142.04
#2025-05-16|1149.31
#2025-05-19|1133.22
#2025-05-20|1148.82
#2025-05-21|1148.37
#2025-05-22|1134.53
#2025-05-23|1128.90
#2025-05-26|1124.61
#2025-05-27|1107.01
#2025-05-28|1108.07
#2025-05-29|1090.61
#2025-05-30|1090.61
#2025-06-02|1071.00
#2025-06-03|1078.11
#2025-06-04|1092.89
#2025-06-05|1112.78
#2025-06-06|1112.30
#2025-06-09|1108.86
#2025-06-10|1117.31
#2025-06-11|1118.20
#2025-06-12|1125.71
#2025-06-13|1121.69
#2025-06-16|1135.19
#2025-06-17|1108.98
#2025-06-18|1106.20
#2025-06-19|1089.26
#2025-06-20|1068.32
#2025-06-23|1061.03
#2025-06-24|1082.17
#2025-06-25|1085.66
#2025-06-26|1099.09
#2025-06-27|1108.40
#2025-06-30|1095.09
#2025-07-01|1101.88
#2025-07-02|1101.97
#2025-07-03|1133.60
#2025-07-04|1120.95
#2025-07-07|1093.04
#2025-07-08|1081.43
#2025-07-09|1071.94
#2025-07-10|1060.96
#2025-07-11|1065.70
#2025-07-14|1057.82
#2025-07-15|1068.04
#2025-07-16|1075.25
#2025-07-17|1099.00
#2025-07-18|1113.50
#2025-07-21|1124.27
#2025-07-22|1121.37
#2025-07-23|1150.09
#2025-07-24|1154.82
#2025-07-25|1157.10
#2025-07-28|1176.90
#2025-07-29|1155.55
#2025-07-30|1194.73
#2025-07-31|1188.75
#2025-08-01|1162.04
#2025-08-04|1141.16
#2025-08-05|1143.14
#2025-08-06|1152.41
#2025-08-07|1129.47
#2025-08-08|1144.66
#2025-08-11|1149.53
#2025-08-12|1150.73
#2025-08-13|1154.79
#2025-08-14|1161.65
#2025-08-15|1174.45
#2025-08-18|1189.74
#2025-08-19|1154.20
#2025-08-20|1116.55
#2025-08-21|1139.15
#2025-08-22|1124.29
#2025-08-25|1159.80
#2025-08-26|1152.12
#2025-08-27|1152.83
#2025-08-28|1138.30
#2025-08-29|1172.76
#2025-09-01|1150.51
#2025-09-02|1120.11
#2025-09-03|1134.14
#2025-09-04|1134.76
#2025-09-05|1139.20
#2025-09-08|1128.05
#2025-09-09|1142.05
#2025-09-10|1154.65
#2025-09-11|1130.63
#2025-09-12|1139.17
#2025-09-15|1134.74
#2025-09-16|1131.04
#2025-09-17|1135.13
#2025-09-18|1137.40
#2025-09-19|1139.32
#2025-09-22|1140.68
#2025-09-23|1130.71
#2025-09-24|1116.29
#2025-09-25|1135.85
#2025-09-26|1110.78
#2025-09-29|1110.78
#2025-09-30|1128.97
#2025-10-01|1126.13
#2025-10-02|1117.26
#2025-10-03|1116.39
#2025-10-06|1116.39
#2025-10-07|1143.82
#2025-10-08|1160.90
#2025-10-09|1180.29
#2025-10-10|1180.29
#2025-10-13|1163.48
#2025-10-14|1151.62
#2025-10-15|1164.64
#2025-10-16|1176.33
#2025-10-17|1170.45
#2025-10-20|1168.09
#2025-10-21|1169.69
#2025-10-22|1170.82
#2025-10-23|1177.49
#2025-10-24|1177.49
#2025-10-27|1176.51
#2025-10-28|1179.49
#2025-10-29|1180.66
#2025-10-30|1189.52
#2025-10-31|1178.03
#2025-11-03|1182.48
#2025-11-04|1165.16
#2025-11-05|1157.66
#2025-11-06|1177.12
#2025-11-07|1162.86
#2025-11-10|1178.56
#2025-11-11|1183.72
#2025-11-12|1212.07
#2025-11-13|1244.22
#2025-11-14|1245.93
#2025-11-17|1247.13
#2025-11-18|1224.81
#2025-11-19|1188.78
#2025-11-20|1219.95
#2025-11-21|1170.11
#2025-11-24|1191.92
#2025-11-25|1166.61
#2025-11-26|1170.04
#2025-11-27|1227.87
#2025-11-28|1259.49
#2025-12-01|1252.81
#2025-12-02|1279.69
#2025-12-03|1315.83
#2025-12-04|1283.30
#2025-12-05|1277.31
#2025-12-08|1281.75
#2025-12-09|1257.62
#2025-12-10|1257.43
#2025-12-11|1259.70
#2025-12-12|1271.37
#2025-12-15|1264.13
#2025-12-16|1224.97
#2025-12-17|1211.91
#2025-12-18|1206.47
#2025-12-19|1245.87
#2025-12-22|1254.93
#2025-12-23|1241.31
#2025-12-24|1232.97