Table Data - Nasdaq Taiwan Basic Materials Net Total Return Index
| Title | Nasdaq Taiwan Basic Materials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQTW55N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQTW55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 234.53 |
| 2001-04-02 | 227.74 |
| 2001-04-03 | 219.82 |
| 2001-04-04 | 216.35 |
| 2001-04-05 | 217.03 |
| 2001-04-06 | 220.93 |
| 2001-04-09 | 215.26 |
| 2001-04-10 | 217.07 |
| 2001-04-11 | 219.16 |
| 2001-04-12 | 218.40 |
| 2001-04-13 | . |
| 2001-04-16 | 217.78 |
| 2001-04-17 | 218.74 |
| 2001-04-18 | 219.47 |
| 2001-04-19 | 220.36 |
| 2001-04-20 | 217.62 |
| 2001-04-23 | 217.39 |
| 2001-04-24 | 218.79 |
| 2001-04-25 | 220.06 |
| 2001-04-26 | 219.60 |
| 2001-04-27 | 216.32 |
| 2001-04-30 | 215.82 |
| 2001-05-01 | 215.98 |
| 2001-05-02 | 211.03 |
| 2001-05-03 | 212.23 |
| 2001-05-04 | 206.24 |
| 2001-05-07 | 205.95 |
| 2001-05-08 | 202.79 |
| 2001-05-09 | 204.96 |
| 2001-05-10 | 200.61 |
| 2001-05-11 | 203.54 |
| 2001-05-14 | 201.43 |
| 2001-05-15 | 202.50 |
| 2001-05-16 | 200.39 |
| 2001-05-17 | 202.39 |
| 2001-05-18 | 204.83 |
| 2001-05-21 | 203.05 |
| 2001-05-22 | 208.36 |
| 2001-05-23 | 216.07 |
| 2001-05-24 | 214.46 |
| 2001-05-25 | 213.28 |
| 2001-05-28 | . |
| 2001-05-29 | 209.48 |
| 2001-05-30 | 208.48 |
| 2001-05-31 | 207.84 |
| 2001-06-01 | 204.55 |
| 2001-06-04 | 200.78 |
| 2001-06-05 | 203.93 |
| 2001-06-06 | 206.52 |
| 2001-06-07 | 205.77 |
| 2001-06-08 | 205.13 |
| 2001-06-11 | 206.16 |
| 2001-06-12 | 204.65 |
| 2001-06-13 | 200.05 |
| 2001-06-14 | 199.15 |
| 2001-06-15 | 198.72 |
| 2001-06-18 | 197.25 |
| 2001-06-19 | 197.01 |
| 2001-06-20 | 196.65 |
| 2001-06-21 | 198.71 |
| 2001-06-22 | 198.91 |
| 2001-06-25 | 199.02 |
| 2001-06-26 | 195.60 |
| 2001-06-27 | 194.04 |
| 2001-06-28 | 190.07 |
| 2001-06-29 | 194.31 |
| 2001-07-02 | 193.30 |
| 2001-07-03 | 193.33 |
| 2001-07-04 | . |
| 2001-07-05 | 188.94 |
| 2001-07-06 | 190.26 |
| 2001-07-09 | 189.98 |
| 2001-07-10 | 188.24 |
| 2001-07-11 | 182.07 |
| 2001-07-12 | 181.51 |
| 2001-07-13 | 173.02 |
| 2001-07-16 | 163.03 |
| 2001-07-17 | 157.79 |
| 2001-07-18 | 150.28 |
| 2001-07-19 | 149.65 |
| 2001-07-20 | 152.52 |
| 2001-07-23 | 153.41 |
| 2001-07-24 | 147.23 |
| 2001-07-25 | 149.29 |
| 2001-07-26 | 153.27 |
| 2001-07-27 | 155.81 |
| 2001-07-30 | 155.81 |
| 2001-07-31 | 153.32 |
| 2001-08-01 | 151.89 |
| 2001-08-02 | 155.87 |
| 2001-08-03 | 157.47 |
| 2001-08-06 | 156.43 |
| 2001-08-07 | 153.50 |
| 2001-08-08 | 161.15 |
| 2001-08-09 | 162.69 |
| 2001-08-10 | 161.59 |
| 2001-08-13 | 167.98 |
| 2001-08-14 | 170.05 |
| 2001-08-15 | 170.67 |
| 2001-08-16 | 177.95 |
| 2001-08-17 | 173.22 |
| 2001-08-20 | 172.30 |
| 2001-08-21 | 171.52 |
| 2001-08-22 | 174.42 |
| 2001-08-23 | 172.67 |
| 2001-08-24 | 167.80 |
| 2001-08-27 | 168.19 |
| 2001-08-28 | 167.43 |
| 2001-08-29 | 176.36 |
| 2001-08-30 | 182.29 |
| 2001-08-31 | 179.06 |
| 2001-09-03 | . |
| 2001-09-04 | 175.53 |
| 2001-09-05 | 172.62 |
| 2001-09-06 | 169.94 |
| 2001-09-07 | 170.87 |
| 2001-09-10 | 170.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 156.65 |
| 2001-09-18 | 156.65 |
| 2001-09-19 | 158.37 |
| 2001-09-20 | 155.88 |
| 2001-09-21 | 151.24 |
| 2001-09-24 | 149.90 |
| 2001-09-25 | 144.25 |
| 2001-09-26 | 148.41 |
| 2001-09-27 | 145.55 |
| 2001-09-28 | 150.44 |
| 2001-10-01 | 150.26 |
| 2001-10-02 | 144.81 |
| 2001-10-03 | 145.20 |
| 2001-10-04 | 145.61 |
| 2001-10-05 | 148.85 |
| 2001-10-08 | 147.25 |
| 2001-10-09 | 149.87 |
| 2001-10-10 | 149.87 |
| 2001-10-11 | 156.60 |
| 2001-10-12 | 153.76 |
| 2001-10-15 | 149.89 |
| 2001-10-16 | 151.53 |
| 2001-10-17 | 152.58 |
| 2001-10-18 | 150.67 |
| 2001-10-19 | 152.10 |
| 2001-10-22 | 154.45 |
| 2001-10-23 | 154.41 |
| 2001-10-24 | 156.11 |
| 2001-10-25 | 156.23 |
| 2001-10-26 | 157.77 |
| 2001-10-29 | 155.01 |
| 2001-10-30 | 150.93 |
| 2001-10-31 | 149.69 |
| 2001-11-01 | 148.39 |
| 2001-11-02 | 147.04 |
| 2001-11-05 | 146.04 |
| 2001-11-06 | 148.06 |
| 2001-11-07 | 148.97 |
| 2001-11-08 | 148.32 |
| 2001-11-09 | 150.24 |
| 2001-11-12 | 156.61 |
| 2001-11-13 | 153.70 |
| 2001-11-14 | 155.39 |
| 2001-11-15 | 158.48 |
| 2001-11-16 | 158.84 |
| 2001-11-19 | 165.06 |
| 2001-11-20 | 166.59 |
| 2001-11-21 | 172.73 |
| 2001-11-22 | . |
| 2001-11-23 | 169.61 |
| 2001-11-26 | 170.81 |
| 2001-11-27 | 164.56 |
| 2001-11-28 | 156.33 |
| 2001-11-29 | 157.04 |
| 2001-11-30 | 153.64 |
| 2001-12-03 | 158.83 |
| 2001-12-04 | 161.73 |
| 2001-12-05 | 164.55 |
| 2001-12-06 | 175.21 |
| 2001-12-07 | 178.72 |
| 2001-12-10 | 190.34 |
| 2001-12-11 | 181.01 |
| 2001-12-12 | 191.09 |
| 2001-12-13 | 187.86 |
| 2001-12-14 | 185.10 |
| 2001-12-17 | 185.34 |
| 2001-12-18 | 175.86 |
| 2001-12-19 | 167.57 |
| 2001-12-20 | 173.78 |
| 2001-12-21 | 169.16 |
| 2001-12-24 | 168.82 |
| 2001-12-25 | . |
| 2001-12-26 | 176.25 |
| 2001-12-27 | 172.29 |
| 2001-12-28 | 171.81 |
| 2001-12-31 | 175.31 |
| 2002-01-01 | . |
| 2002-01-02 | 183.71 |
| 2002-01-03 | 181.05 |
| 2002-01-04 | 182.99 |
| 2002-01-07 | 191.06 |
| 2002-01-08 | 188.82 |
| 2002-01-09 | 192.51 |
| 2002-01-10 | 191.84 |
| 2002-01-11 | 188.94 |
| 2002-01-14 | 184.67 |
| 2002-01-15 | 183.68 |
| 2002-01-16 | 182.63 |
| 2002-01-17 | 180.54 |
| 2002-01-18 | 179.57 |
| 2002-01-21 | . |
| 2002-01-22 | 187.36 |
| 2002-01-23 | 187.09 |
| 2002-01-24 | 189.35 |
| 2002-01-25 | 197.91 |
| 2002-01-28 | 209.18 |
| 2002-01-29 | 203.26 |
| 2002-01-30 | 212.35 |
| 2002-01-31 | 225.76 |
| 2002-02-01 | 224.82 |
| 2002-02-04 | 232.61 |
| 2002-02-05 | 227.85 |
| 2002-02-06 | 228.58 |
| 2002-02-07 | 228.22 |
| 2002-02-08 | 227.93 |
| 2002-02-11 | 227.80 |
| 2002-02-12 | 228.19 |
| 2002-02-13 | 228.19 |
| 2002-02-14 | 228.19 |
| 2002-02-15 | 227.57 |
| 2002-02-18 | . |
| 2002-02-19 | 219.56 |
| 2002-02-20 | 215.50 |
| 2002-02-21 | 217.35 |
| 2002-02-22 | 219.61 |
| 2002-02-25 | 222.13 |
| 2002-02-26 | 223.19 |
| 2002-02-27 | 230.13 |
| 2002-02-28 | 230.13 |
| 2002-03-01 | 236.75 |
| 2002-03-04 | 239.62 |
| 2002-03-05 | 238.97 |
| 2002-03-06 | 246.96 |
| 2002-03-07 | 242.51 |
| 2002-03-08 | 243.45 |
| 2002-03-11 | 245.59 |
| 2002-03-12 | 242.71 |
| 2002-03-13 | 245.03 |
| 2002-03-14 | 239.38 |
| 2002-03-15 | 233.63 |
| 2002-03-18 | 232.73 |
| 2002-03-19 | 227.96 |
| 2002-03-20 | 233.63 |
| 2002-03-21 | 237.09 |
| 2002-03-22 | 244.39 |
| 2002-03-25 | 241.63 |
| 2002-03-26 | 243.96 |
| 2002-03-27 | 240.91 |
| 2002-03-28 | 240.42 |
| 2002-03-29 | . |
| 2002-04-01 | 237.15 |
| 2002-04-02 | 241.22 |
| 2002-04-03 | 249.67 |
| 2002-04-04 | 244.45 |
| 2002-04-05 | 244.48 |
| 2002-04-08 | 242.96 |
| 2002-04-09 | 237.46 |
| 2002-04-10 | 232.98 |
| 2002-04-11 | 230.92 |
| 2002-04-12 | 235.79 |
| 2002-04-15 | 236.65 |
| 2002-04-16 | 237.11 |
| 2002-04-17 | 242.29 |
| 2002-04-18 | 243.74 |
| 2002-04-19 | 242.96 |
| 2002-04-22 | 240.83 |
| 2002-04-23 | 239.72 |
| 2002-04-24 | 239.66 |
| 2002-04-25 | 240.27 |
| 2002-04-26 | 237.27 |
| 2002-04-29 | 232.63 |
| 2002-04-30 | 226.07 |
| 2002-05-01 | 226.07 |
| 2002-05-02 | 216.73 |
| 2002-05-03 | 217.15 |
| 2002-05-06 | 208.24 |
| 2002-05-07 | 209.30 |
| 2002-05-08 | 213.68 |
| 2002-05-09 | 217.38 |
| 2002-05-10 | 217.89 |
| 2002-05-13 | 217.94 |
| 2002-05-14 | 217.71 |
| 2002-05-15 | 226.02 |
| 2002-05-16 | 225.17 |
| 2002-05-17 | 225.76 |
| 2002-05-20 | 217.40 |
| 2002-05-21 | 216.14 |
| 2002-05-22 | 225.48 |
| 2002-05-23 | 229.56 |
| 2002-05-24 | 232.51 |
| 2002-05-27 | . |
| 2002-05-28 | 229.49 |
| 2002-05-29 | 228.92 |
| 2002-05-30 | 240.48 |
| 2002-05-31 | 233.86 |
| 2002-06-03 | 231.79 |
| 2002-06-04 | 230.01 |
| 2002-06-05 | 233.65 |
| 2002-06-06 | 237.34 |
| 2002-06-07 | 233.79 |
| 2002-06-10 | 238.21 |
| 2002-06-11 | 234.62 |
| 2002-06-12 | 236.91 |
| 2002-06-13 | 237.90 |
| 2002-06-14 | 239.13 |
| 2002-06-17 | 239.25 |
| 2002-06-18 | 237.18 |
| 2002-06-19 | 232.26 |
| 2002-06-20 | 238.88 |
| 2002-06-21 | 242.06 |
| 2002-06-24 | 244.46 |
| 2002-06-25 | 238.69 |
| 2002-06-26 | 235.22 |
| 2002-06-27 | 225.31 |
| 2002-06-28 | 229.22 |
| 2002-07-01 | 222.98 |
| 2002-07-02 | 229.70 |
| 2002-07-03 | 234.94 |
| 2002-07-04 | . |
| 2002-07-05 | 243.13 |
| 2002-07-08 | 243.76 |
| 2002-07-09 | 244.12 |
| 2002-07-10 | 244.68 |
| 2002-07-11 | 248.49 |
| 2002-07-12 | 260.41 |
| 2002-07-15 | 259.41 |
| 2002-07-16 | 256.85 |
| 2002-07-17 | 258.65 |
| 2002-07-18 | 264.29 |
| 2002-07-19 | 257.67 |
| 2002-07-22 | 256.63 |
| 2002-07-23 | 262.50 |
| 2002-07-24 | 261.84 |
| 2002-07-25 | 264.28 |
| 2002-07-26 | 255.29 |
| 2002-07-29 | 252.40 |
| 2002-07-30 | 254.18 |
| 2002-07-31 | 251.55 |
| 2002-08-01 | 254.48 |
| 2002-08-02 | 254.78 |
| 2002-08-05 | 238.53 |
| 2002-08-06 | 227.98 |
| 2002-08-07 | 235.91 |
| 2002-08-08 | 232.62 |
| 2002-08-09 | 239.54 |
| 2002-08-12 | 239.70 |
| 2002-08-13 | 239.10 |
| 2002-08-14 | 240.94 |
| 2002-08-15 | 239.56 |
| 2002-08-16 | 234.26 |
| 2002-08-19 | 230.66 |
| 2002-08-20 | 232.88 |
| 2002-08-21 | 234.42 |
| 2002-08-22 | 238.98 |
| 2002-08-23 | 241.03 |
| 2002-08-26 | 242.38 |
| 2002-08-27 | 238.75 |
| 2002-08-28 | 237.84 |
| 2002-08-29 | 238.66 |
| 2002-08-30 | 236.59 |
| 2002-09-02 | . |
| 2002-09-03 | 229.91 |
| 2002-09-04 | 230.07 |
| 2002-09-05 | 226.70 |
| 2002-09-06 | 226.63 |
| 2002-09-09 | 232.10 |
| 2002-09-10 | 235.16 |
| 2002-09-11 | 233.49 |
| 2002-09-12 | 230.16 |
| 2002-09-13 | 227.95 |
| 2002-09-16 | 218.56 |
| 2002-09-17 | 226.06 |
| 2002-09-18 | 220.61 |
| 2002-09-19 | 221.39 |
| 2002-09-20 | 215.89 |
| 2002-09-23 | 205.04 |
| 2002-09-24 | 196.10 |
| 2002-09-25 | 191.62 |
| 2002-09-26 | 193.91 |
| 2002-09-27 | 195.51 |
| 2002-09-30 | 195.97 |
| 2002-10-01 | 195.96 |
| 2002-10-02 | 197.10 |
| 2002-10-03 | 196.16 |
| 2002-10-04 | 196.25 |
| 2002-10-07 | 191.49 |
| 2002-10-08 | 192.89 |
| 2002-10-09 | 194.41 |
| 2002-10-10 | 194.41 |
| 2002-10-11 | 191.44 |
| 2002-10-14 | 196.60 |
| 2002-10-15 | 206.03 |
| 2002-10-16 | 204.25 |
| 2002-10-17 | 208.73 |
| 2002-10-18 | 216.03 |
| 2002-10-21 | 214.90 |
| 2002-10-22 | 218.25 |
| 2002-10-23 | 230.33 |
| 2002-10-24 | 224.78 |
| 2002-10-25 | 224.32 |
| 2002-10-28 | 230.35 |
| 2002-10-29 | 229.61 |
| 2002-10-30 | 228.48 |
| 2002-10-31 | 232.64 |
| 2002-11-01 | 224.33 |
| 2002-11-04 | 228.50 |
| 2002-11-05 | 226.61 |
| 2002-11-06 | 232.28 |
| 2002-11-07 | 236.40 |
| 2002-11-08 | 241.26 |
| 2002-11-11 | 239.09 |
| 2002-11-12 | 245.51 |
| 2002-11-13 | 250.01 |
| 2002-11-14 | 248.11 |
| 2002-11-15 | 259.29 |
| 2002-11-18 | 254.60 |
| 2002-11-19 | 253.05 |
| 2002-11-20 | 249.08 |
| 2002-11-21 | 242.54 |
| 2002-11-22 | 249.93 |
| 2002-11-25 | 249.03 |
| 2002-11-26 | 251.34 |
| 2002-11-27 | 253.49 |
| 2002-11-28 | . |
| 2002-11-29 | 248.46 |
| 2002-12-02 | 249.24 |
| 2002-12-03 | 254.20 |
| 2002-12-04 | 253.53 |
| 2002-12-05 | 256.77 |
| 2002-12-06 | 257.92 |
| 2002-12-09 | 269.38 |
| 2002-12-10 | 264.69 |
| 2002-12-11 | 257.26 |
| 2002-12-12 | 260.33 |
| 2002-12-13 | 255.51 |
| 2002-12-16 | 256.92 |
| 2002-12-17 | 253.44 |
| 2002-12-18 | 253.99 |
| 2002-12-19 | 261.05 |
| 2002-12-20 | 261.58 |
| 2002-12-23 | 269.80 |
| 2002-12-24 | 264.25 |
| 2002-12-25 | . |
| 2002-12-26 | 257.89 |
| 2002-12-27 | 261.26 |
| 2002-12-30 | 259.90 |
| 2002-12-31 | 256.96 |
| 2003-01-01 | . |
| 2003-01-02 | 262.02 |
| 2003-01-03 | 268.77 |
| 2003-01-06 | 280.31 |
| 2003-01-07 | 281.57 |
| 2003-01-08 | 297.39 |
| 2003-01-09 | 299.00 |
| 2003-01-10 | 301.95 |
| 2003-01-13 | 305.77 |
| 2003-01-14 | 306.03 |
| 2003-01-15 | 313.34 |
| 2003-01-16 | 306.29 |
| 2003-01-17 | 304.05 |
| 2003-01-20 | . |
| 2003-01-21 | 308.70 |
| 2003-01-22 | 318.34 |
| 2003-01-23 | 315.43 |
| 2003-01-24 | 312.51 |
| 2003-01-27 | 302.38 |
| 2003-01-28 | 305.39 |
| 2003-01-29 | 305.47 |
| 2003-01-30 | 305.00 |
| 2003-01-31 | 305.00 |
| 2003-02-03 | 305.02 |
| 2003-02-04 | 304.97 |
| 2003-02-05 | 304.97 |
| 2003-02-06 | 303.96 |
| 2003-02-07 | 293.28 |
| 2003-02-10 | 289.14 |
| 2003-02-11 | 283.40 |
| 2003-02-12 | 290.48 |
| 2003-02-13 | 281.84 |
| 2003-02-14 | 274.95 |
| 2003-02-17 | . |
| 2003-02-18 | 279.09 |
| 2003-02-19 | 272.67 |
| 2003-02-20 | 268.67 |
| 2003-02-21 | 271.41 |
| 2003-02-24 | 280.37 |
| 2003-02-25 | 270.59 |
| 2003-02-26 | 270.52 |
| 2003-02-27 | 269.91 |
| 2003-02-28 | 269.89 |
| 2003-03-03 | 273.82 |
| 2003-03-04 | 275.40 |
| 2003-03-05 | 272.07 |
| 2003-03-06 | 268.09 |
| 2003-03-07 | 261.10 |
| 2003-03-10 | 256.35 |
| 2003-03-11 | 247.50 |
| 2003-03-12 | 250.76 |
| 2003-03-13 | 255.45 |
| 2003-03-14 | 265.58 |
| 2003-03-17 | 261.00 |
| 2003-03-18 | 268.30 |
| 2003-03-19 | 263.00 |
| 2003-03-20 | 271.29 |
| 2003-03-21 | 271.53 |
| 2003-03-24 | 270.26 |
| 2003-03-25 | 270.95 |
| 2003-03-26 | 270.04 |
| 2003-03-27 | 273.10 |
| 2003-03-28 | 271.73 |
| 2003-03-31 | 261.80 |
| 2003-04-01 | 262.06 |
| 2003-04-02 | 259.15 |
| 2003-04-03 | 260.26 |
| 2003-04-04 | 272.19 |
| 2003-04-07 | 278.72 |
| 2003-04-08 | 277.70 |
| 2003-04-09 | 280.26 |
| 2003-04-10 | 282.39 |
| 2003-04-11 | 277.77 |
| 2003-04-14 | 272.78 |
| 2003-04-15 | 272.55 |
| 2003-04-16 | 276.51 |
| 2003-04-17 | 274.76 |
| 2003-04-18 | . |
| 2003-04-21 | 270.82 |
| 2003-04-22 | 268.08 |
| 2003-04-23 | 268.59 |
| 2003-04-24 | 253.27 |
| 2003-04-25 | 243.37 |
| 2003-04-28 | 239.11 |
| 2003-04-29 | 249.14 |
| 2003-04-30 | 242.45 |
| 2003-05-01 | 242.52 |
| 2003-05-02 | 244.40 |
| 2003-05-05 | 245.01 |
| 2003-05-06 | 247.78 |
| 2003-05-07 | 252.74 |
| 2003-05-08 | 248.07 |
| 2003-05-09 | 255.13 |
| 2003-05-12 | 255.75 |
| 2003-05-13 | 258.67 |
| 2003-05-14 | 258.38 |
| 2003-05-15 | 258.47 |
| 2003-05-16 | 256.44 |
| 2003-05-19 | 256.06 |
| 2003-05-20 | 257.25 |
| 2003-05-21 | 256.58 |
| 2003-05-22 | 260.25 |
| 2003-05-23 | 263.04 |
| 2003-05-26 | . |
| 2003-05-27 | 270.54 |
| 2003-05-28 | 272.23 |
| 2003-05-29 | 275.16 |
| 2003-05-30 | 268.26 |
| 2003-06-02 | 274.76 |
| 2003-06-03 | 272.44 |
| 2003-06-04 | 272.37 |
| 2003-06-05 | 281.11 |
| 2003-06-06 | 279.69 |
| 2003-06-09 | 282.41 |
| 2003-06-10 | 280.68 |
| 2003-06-11 | 280.73 |
| 2003-06-12 | 289.67 |
| 2003-06-13 | 289.79 |
| 2003-06-16 | 295.84 |
| 2003-06-17 | 297.70 |
| 2003-06-18 | 298.39 |
| 2003-06-19 | 297.20 |
| 2003-06-20 | 291.58 |
| 2003-06-23 | 289.10 |
| 2003-06-24 | 292.69 |
| 2003-06-25 | 294.98 |
| 2003-06-26 | 292.41 |
| 2003-06-27 | 293.80 |
| 2003-06-30 | 296.28 |
| 2003-07-01 | 302.29 |
| 2003-07-02 | 304.53 |
| 2003-07-03 | 301.39 |
| 2003-07-04 | . |
| 2003-07-07 | 308.42 |
| 2003-07-08 | 310.90 |
| 2003-07-09 | 315.78 |
| 2003-07-10 | 314.56 |
| 2003-07-11 | 307.40 |
| 2003-07-14 | 312.21 |
| 2003-07-15 | 314.18 |
| 2003-07-16 | 322.09 |
| 2003-07-17 | 316.89 |
| 2003-07-18 | 316.22 |
| 2003-07-21 | 317.02 |
| 2003-07-22 | 317.64 |
| 2003-07-23 | 320.08 |
| 2003-07-24 | 323.26 |
| 2003-07-25 | 322.31 |
| 2003-07-28 | 328.72 |
| 2003-07-29 | 317.93 |
| 2003-07-30 | 319.76 |
| 2003-07-31 | 319.58 |
| 2003-08-01 | 322.39 |
| 2003-08-04 | 322.93 |
| 2003-08-05 | 318.56 |
| 2003-08-06 | 319.99 |
| 2003-08-07 | 322.20 |
| 2003-08-08 | 324.05 |
| 2003-08-11 | 325.46 |
| 2003-08-12 | 327.19 |
| 2003-08-13 | 342.85 |
| 2003-08-14 | 345.54 |
| 2003-08-15 | 349.47 |
| 2003-08-18 | 351.57 |
| 2003-08-19 | 347.32 |
| 2003-08-20 | 347.69 |
| 2003-08-21 | 354.96 |
| 2003-08-22 | 356.17 |
| 2003-08-25 | 358.88 |
| 2003-08-26 | 352.58 |
| 2003-08-27 | 346.66 |
| 2003-08-28 | 341.65 |
| 2003-08-29 | 346.79 |
| 2003-09-01 | . |
| 2003-09-02 | 356.53 |
| 2003-09-03 | 356.67 |
| 2003-09-04 | 351.80 |
| 2003-09-05 | 352.65 |
| 2003-09-08 | 353.90 |
| 2003-09-09 | 347.66 |
| 2003-09-10 | 339.42 |
| 2003-09-11 | 339.77 |
| 2003-09-12 | 343.96 |
| 2003-09-15 | 341.42 |
| 2003-09-16 | 344.81 |
| 2003-09-17 | 344.86 |
| 2003-09-18 | 342.39 |
| 2003-09-19 | 344.24 |
| 2003-09-22 | 342.65 |
| 2003-09-23 | 344.35 |
| 2003-09-24 | 347.70 |
| 2003-09-25 | 348.84 |
| 2003-09-26 | 349.69 |
| 2003-09-29 | 347.88 |
| 2003-09-30 | 344.51 |
| 2003-10-01 | 339.94 |
| 2003-10-02 | 345.09 |
| 2003-10-03 | 348.60 |
| 2003-10-06 | 356.66 |
| 2003-10-07 | 358.58 |
| 2003-10-08 | 356.97 |
| 2003-10-09 | 361.03 |
| 2003-10-10 | 361.67 |
| 2003-10-13 | 372.27 |
| 2003-10-14 | 370.95 |
| 2003-10-15 | 370.45 |
| 2003-10-16 | 373.59 |
| 2003-10-17 | 370.99 |
| 2003-10-20 | 372.59 |
| 2003-10-21 | 372.11 |
| 2003-10-22 | 368.24 |
| 2003-10-23 | 365.03 |
| 2003-10-24 | 360.22 |
| 2003-10-27 | 362.52 |
| 2003-10-28 | 370.22 |
| 2003-10-29 | 367.95 |
| 2003-10-30 | 373.83 |
| 2003-10-31 | 376.07 |
| 2003-11-03 | 385.63 |
| 2003-11-04 | 388.90 |
| 2003-11-05 | 391.83 |
| 2003-11-06 | 384.11 |
| 2003-11-07 | 383.72 |
| 2003-11-10 | 384.56 |
| 2003-11-11 | 383.32 |
| 2003-11-12 | 382.28 |
| 2003-11-13 | 381.41 |
| 2003-11-14 | 382.71 |
| 2003-11-17 | 375.61 |
| 2003-11-18 | 377.32 |
| 2003-11-19 | 377.53 |
| 2003-11-20 | 375.69 |
| 2003-11-21 | 373.18 |
| 2003-11-24 | 371.74 |
| 2003-11-25 | 370.66 |
| 2003-11-26 | 372.12 |
| 2003-11-27 | . |
| 2003-11-28 | 364.99 |
| 2003-12-01 | 374.45 |
| 2003-12-02 | 374.69 |
| 2003-12-03 | 372.94 |
| 2003-12-04 | 377.29 |
| 2003-12-05 | 380.77 |
| 2003-12-08 | 378.58 |
| 2003-12-09 | 379.97 |
| 2003-12-10 | 378.60 |
| 2003-12-11 | 384.38 |
| 2003-12-12 | 384.71 |
| 2003-12-15 | 388.08 |
| 2003-12-16 | 390.80 |
| 2003-12-17 | 384.58 |
| 2003-12-18 | 385.70 |
| 2003-12-19 | 386.49 |
| 2003-12-22 | 391.96 |
| 2003-12-23 | 391.30 |
| 2003-12-24 | 391.28 |
| 2003-12-25 | . |
| 2003-12-26 | 389.47 |
| 2003-12-29 | 385.58 |
| 2003-12-30 | 388.17 |
| 2003-12-31 | 396.01 |
| 2004-01-01 | . |
| 2004-01-02 | 403.25 |
| 2004-01-05 | 412.23 |
| 2004-01-06 | 413.43 |
| 2004-01-07 | 410.39 |
| 2004-01-08 | 413.21 |
| 2004-01-09 | 409.80 |
| 2004-01-12 | 409.19 |
| 2004-01-13 | 403.43 |
| 2004-01-14 | 406.65 |
| 2004-01-15 | 403.60 |
| 2004-01-16 | 405.44 |
| 2004-01-19 | . |
| 2004-01-20 | 405.14 |
| 2004-01-21 | 406.04 |
| 2004-01-22 | 406.52 |
| 2004-01-23 | 406.52 |
| 2004-01-26 | 405.20 |
| 2004-01-27 | 413.10 |
| 2004-01-28 | 411.59 |
| 2004-01-29 | 407.62 |
| 2004-01-30 | 406.39 |
| 2004-02-02 | 403.33 |
| 2004-02-03 | 401.51 |
| 2004-02-04 | 401.30 |
| 2004-02-05 | 400.68 |
| 2004-02-06 | 405.70 |
| 2004-02-09 | 409.02 |
| 2004-02-10 | 415.33 |
| 2004-02-11 | 414.45 |
| 2004-02-12 | 414.93 |
| 2004-02-13 | 419.08 |
| 2004-02-16 | . |
| 2004-02-17 | 423.11 |
| 2004-02-18 | 416.98 |
| 2004-02-19 | 425.27 |
| 2004-02-20 | 421.92 |
| 2004-02-23 | 420.30 |
| 2004-02-24 | 414.69 |
| 2004-02-25 | 416.64 |
| 2004-02-26 | 418.01 |
| 2004-02-27 | 421.87 |
| 2004-03-01 | 433.35 |
| 2004-03-02 | 435.74 |
| 2004-03-03 | 430.72 |
| 2004-03-04 | 438.98 |
| 2004-03-05 | 432.78 |
| 2004-03-08 | 429.14 |
| 2004-03-09 | 432.93 |
| 2004-03-10 | 426.27 |
| 2004-03-11 | 428.52 |
| 2004-03-12 | 422.68 |
| 2004-03-15 | 417.35 |
| 2004-03-16 | 413.95 |
| 2004-03-17 | 415.71 |
| 2004-03-18 | 425.51 |
| 2004-03-19 | 429.14 |
| 2004-03-22 | 401.56 |
| 2004-03-23 | 395.01 |
| 2004-03-24 | 394.83 |
| 2004-03-25 | 398.17 |
| 2004-03-26 | 396.64 |
| 2004-03-29 | 418.83 |
| 2004-03-30 | 420.12 |
| 2004-03-31 | 422.33 |
| 2004-04-01 | 421.81 |
| 2004-04-02 | 421.86 |
| 2004-04-05 | 428.75 |
| 2004-04-06 | 427.62 |
| 2004-04-07 | 430.73 |
| 2004-04-08 | 433.11 |
| 2004-04-09 | . |
| 2004-04-12 | 434.60 |
| 2004-04-13 | 440.45 |
| 2004-04-14 | 440.17 |
| 2004-04-15 | 433.83 |
| 2004-04-16 | 434.69 |
| 2004-04-19 | 436.81 |
| 2004-04-20 | 434.71 |
| 2004-04-21 | 431.33 |
| 2004-04-22 | 428.28 |
| 2004-04-23 | 428.13 |
| 2004-04-26 | 428.19 |
| 2004-04-27 | 422.21 |
| 2004-04-28 | 417.93 |
| 2004-04-29 | 399.74 |
| 2004-04-30 | 375.62 |
| 2004-05-03 | 367.31 |
| 2004-05-04 | 380.36 |
| 2004-05-05 | 365.59 |
| 2004-05-06 | 371.59 |
| 2004-05-07 | 379.04 |
| 2004-05-10 | 357.64 |
| 2004-05-11 | 362.28 |
| 2004-05-12 | 367.06 |
| 2004-05-13 | 366.51 |
| 2004-05-14 | 360.67 |
| 2004-05-17 | 340.52 |
| 2004-05-18 | 342.43 |
| 2004-05-19 | 364.35 |
| 2004-05-20 | 359.52 |
| 2004-05-21 | 369.96 |
| 2004-05-24 | 368.53 |
| 2004-05-25 | 375.05 |
| 2004-05-26 | 376.39 |
| 2004-05-27 | 375.46 |
| 2004-05-28 | 381.80 |
| 2004-05-31 | . |
| 2004-06-01 | 371.98 |
| 2004-06-02 | 370.70 |
| 2004-06-03 | 361.12 |
| 2004-06-04 | 365.06 |
| 2004-06-07 | 376.58 |
| 2004-06-08 | 383.64 |
| 2004-06-09 | 382.84 |
| 2004-06-10 | 381.82 |
| 2004-06-11 | . |
| 2004-06-14 | 366.20 |
| 2004-06-15 | 368.27 |
| 2004-06-16 | 365.36 |
| 2004-06-17 | 372.37 |
| 2004-06-18 | 370.20 |
| 2004-06-21 | 372.43 |
| 2004-06-22 | 372.38 |
| 2004-06-23 | 385.51 |
| 2004-06-24 | 391.18 |
| 2004-06-25 | 392.32 |
| 2004-06-28 | 388.55 |
| 2004-06-29 | 392.77 |
| 2004-06-30 | 397.39 |
| 2004-07-01 | 402.98 |
| 2004-07-02 | 400.70 |
| 2004-07-05 | . |
| 2004-07-06 | 403.17 |
| 2004-07-07 | 407.40 |
| 2004-07-08 | 409.15 |
| 2004-07-09 | 409.28 |
| 2004-07-12 | 412.36 |
| 2004-07-13 | 412.78 |
| 2004-07-14 | 406.75 |
| 2004-07-15 | 401.86 |
| 2004-07-16 | 402.37 |
| 2004-07-19 | 407.20 |
| 2004-07-20 | 399.46 |
| 2004-07-21 | 404.64 |
| 2004-07-22 | 404.70 |
| 2004-07-23 | 403.47 |
| 2004-07-26 | 402.93 |
| 2004-07-27 | 396.47 |
| 2004-07-28 | 393.56 |
| 2004-07-29 | 394.44 |
| 2004-07-30 | 399.00 |
| 2004-08-02 | 398.06 |
| 2004-08-03 | 397.98 |
| 2004-08-04 | 396.38 |
| 2004-08-05 | 396.37 |
| 2004-08-06 | 390.28 |
| 2004-08-09 | 393.95 |
| 2004-08-10 | 398.32 |
| 2004-08-11 | 395.79 |
| 2004-08-12 | 396.93 |
| 2004-08-13 | 398.48 |
| 2004-08-16 | 396.43 |
| 2004-08-17 | 396.56 |
| 2004-08-18 | 404.12 |
| 2004-08-19 | 414.48 |
| 2004-08-20 | 414.25 |
| 2004-08-23 | 419.29 |
| 2004-08-24 | 417.69 |
| 2004-08-25 | 417.59 |
| 2004-08-26 | 424.16 |
| 2004-08-27 | 421.19 |
| 2004-08-30 | 426.08 |
| 2004-08-31 | 427.84 |
| 2004-09-01 | 433.97 |
| 2004-09-02 | 435.67 |
| 2004-09-03 | 438.68 |
| 2004-09-06 | . |
| 2004-09-07 | 449.55 |
| 2004-09-08 | 449.27 |
| 2004-09-09 | 448.59 |
| 2004-09-10 | 451.48 |
| 2004-09-13 | 457.53 |
| 2004-09-14 | 455.23 |
| 2004-09-15 | 448.41 |
| 2004-09-16 | 451.95 |
| 2004-09-17 | 443.50 |
| 2004-09-20 | 457.22 |
| 2004-09-21 | 462.40 |
| 2004-09-22 | 467.19 |
| 2004-09-23 | 462.95 |
| 2004-09-24 | 463.58 |
| 2004-09-27 | 463.43 |
| 2004-09-28 | 460.71 |
| 2004-09-29 | 454.95 |
| 2004-09-30 | 460.36 |
| 2004-10-01 | 479.24 |
| 2004-10-04 | 483.56 |
| 2004-10-05 | 478.64 |
| 2004-10-06 | 475.25 |
| 2004-10-07 | 482.93 |
| 2004-10-08 | 488.89 |
| 2004-10-11 | 490.90 |
| 2004-10-12 | 486.47 |
| 2004-10-13 | 486.60 |
| 2004-10-14 | 461.08 |
| 2004-10-15 | 462.82 |
| 2004-10-18 | 460.00 |
| 2004-10-19 | 456.16 |
| 2004-10-20 | 451.84 |
| 2004-10-21 | 450.54 |
| 2004-10-22 | 443.38 |
| 2004-10-25 | 442.33 |
| 2004-10-26 | 440.80 |
| 2004-10-27 | 446.59 |
| 2004-10-28 | 450.82 |
| 2004-10-29 | 444.01 |
| 2004-11-01 | 437.63 |
| 2004-11-02 | 444.73 |
| 2004-11-03 | 450.81 |
| 2004-11-04 | 452.30 |
| 2004-11-05 | 462.61 |
| 2004-11-08 | 468.50 |
| 2004-11-09 | 467.71 |
| 2004-11-10 | 465.19 |
| 2004-11-11 | 463.25 |
| 2004-11-12 | 462.87 |
| 2004-11-15 | 464.49 |
| 2004-11-16 | 460.01 |
| 2004-11-17 | 468.78 |
| 2004-11-18 | 469.07 |
| 2004-11-19 | 469.14 |
| 2004-11-22 | 459.07 |
| 2004-11-23 | 457.14 |
| 2004-11-24 | 469.68 |
| 2004-11-25 | . |
| 2004-11-26 | 463.83 |
| 2004-11-29 | 469.85 |
| 2004-11-30 | 474.75 |
| 2004-12-01 | 471.07 |
| 2004-12-02 | 481.72 |
| 2004-12-03 | 477.57 |
| 2004-12-06 | 481.78 |
| 2004-12-07 | 479.88 |
| 2004-12-08 | 478.99 |
| 2004-12-09 | 479.31 |
| 2004-12-10 | 475.47 |
| 2004-12-13 | 474.83 |
| 2004-12-14 | 475.79 |
| 2004-12-15 | 481.88 |
| 2004-12-16 | 481.72 |
| 2004-12-17 | 481.41 |
| 2004-12-20 | 479.92 |
| 2004-12-21 | 480.97 |
| 2004-12-22 | 482.02 |
| 2004-12-23 | 484.38 |
| 2004-12-24 | . |
| 2004-12-27 | 486.47 |
| 2004-12-28 | 489.33 |
| 2004-12-29 | 497.36 |
| 2004-12-30 | 500.02 |
| 2004-12-31 | 500.58 |
| 2005-01-03 | 500.98 |
| 2005-01-04 | 492.83 |
| 2005-01-05 | 484.94 |
| 2005-01-06 | 481.03 |
| 2005-01-07 | 480.11 |
| 2005-01-10 | 475.06 |
| 2005-01-11 | 484.93 |
| 2005-01-12 | 484.46 |
| 2005-01-13 | 490.83 |
| 2005-01-14 | 494.12 |
| 2005-01-17 | . |
| 2005-01-18 | 493.37 |
| 2005-01-19 | 493.53 |
| 2005-01-20 | 490.61 |
| 2005-01-21 | 485.68 |
| 2005-01-24 | 483.12 |
| 2005-01-25 | 484.80 |
| 2005-01-26 | 484.11 |
| 2005-01-27 | 486.81 |
#2005-01-28| 487.38
#2005-01-31| 489.94
#2005-02-01| 492.25
#2005-02-02| 491.81
#2005-02-03| 495.30
#2005-02-04| 494.75
#2005-02-07| 496.00
#2005-02-08| 492.57
#2005-02-09| 490.95
#2005-02-10| 492.42
#2005-02-11| 494.52
#2005-02-14| 500.17
#2005-02-15| 503.33
#2005-02-16| 500.48
#2005-02-17| 496.92
#2005-02-18| 498.43
#2005-02-21| .
#2005-02-22| 507.29
#2005-02-23| 506.82
#2005-02-24| 510.01
#2005-02-25| 516.09
#2005-02-28| 517.83
#2005-03-01| 534.38
#2005-03-02| 535.45
#2005-03-03| 533.27
#2005-03-04| 535.80
#2005-03-07| 536.61
#2005-03-08| 528.47
#2005-03-09| 533.81
#2005-03-10| 531.58
#2005-03-11| 532.28
#2005-03-14| 527.61
#2005-03-15| 519.77
#2005-03-16| 516.92
#2005-03-17| 515.58
#2005-03-18| 520.63
#2005-03-21| 520.96
#2005-03-22| 513.33
#2005-03-23| 507.72
#2005-03-24| 501.17
#2005-03-25| .
#2005-03-28| 500.88
#2005-03-29| 493.41
#2005-03-30| 493.89
#2005-03-31| 496.60
#2005-04-01| 499.19
#2005-04-04| 497.21
#2005-04-05| 497.24
#2005-04-06| 496.07
#2005-04-07| 490.03
#2005-04-08| 489.24
#2005-04-11| 489.57
#2005-04-12| 489.06
#2005-04-13| 490.34
#2005-04-14| 485.87
#2005-04-15| 472.76
#2005-04-18| 459.51
#2005-04-19| 465.07
#2005-04-20| 461.90
#2005-04-21| 460.75
#2005-04-22| 462.39
#2005-04-25| 464.78
#2005-04-26| 465.34
#2005-04-27| 464.25
#2005-04-28| 471.08
#2005-04-29| 474.07
#2005-05-02| 474.30
#2005-05-03| 473.28
#2005-05-04| 477.99
#2005-05-05| 485.78
#2005-05-06| 486.99
#2005-05-09| 482.44
#2005-05-10| 478.92
#2005-05-11| 474.87
#2005-05-12| 473.66
#2005-05-13| 472.68
#2005-05-16| 459.30
#2005-05-17| 455.05
#2005-05-18| 452.64
#2005-05-19| 456.55
#2005-05-20| 457.98
#2005-05-23| 453.27
#2005-05-24| 455.77
#2005-05-25| 452.01
#2005-05-26| 450.34
#2005-05-27| 448.41
#2005-05-30| .
#2005-05-31| 447.99
#2005-06-01| 445.44
#2005-06-02| 454.27
#2005-06-03| 461.07
#2005-06-06| 465.44
#2005-06-07| 460.55
#2005-06-08| 459.16
#2005-06-09| 457.67
#2005-06-10| 460.39
#2005-06-13| 461.01
#2005-06-14| 468.05
#2005-06-15| 471.02
#2005-06-16| 471.96
#2005-06-17| 474.17
#2005-06-20| 480.12
#2005-06-21| 483.83
#2005-06-22| 491.38
#2005-06-23| 485.21
#2005-06-24| 483.70
#2005-06-27| 483.49
#2005-06-28| 483.54
#2005-06-29| 476.99
#2005-06-30| 479.53
#2005-07-01| 476.77
#2005-07-04| .
#2005-07-05| 466.86
#2005-07-06| 463.91
#2005-07-07| 463.81
#2005-07-08| 461.91
#2005-07-11| 465.36
#2005-07-12| 472.26
#2005-07-13| 472.14
#2005-07-14| 472.45
#2005-07-15| 473.44
#2005-07-18| 473.56
#2005-07-19| 472.19
#2005-07-20| 474.69
#2005-07-21| 472.35
#2005-07-22| 479.63
#2005-07-25| 479.94
#2005-07-26| 472.91
#2005-07-27| 468.13
#2005-07-28| 465.37
#2005-07-29| 458.43
#2005-08-01| 454.14
#2005-08-02| 463.17
#2005-08-03| 468.04
#2005-08-04| 470.43
#2005-08-05| 470.73
#2005-08-08| 462.89
#2005-08-09| 466.28
#2005-08-10| 462.37
#2005-08-11| 465.15
#2005-08-12| 475.86
#2005-08-15| 468.92
#2005-08-16| 468.80
#2005-08-17| 468.00
#2005-08-18| 465.27
#2005-08-19| 460.43
#2005-08-22| 465.00
#2005-08-23| 467.66
#2005-08-24| 458.69
#2005-08-25| 457.98
#2005-08-26| 458.80
#2005-08-29| 455.13
#2005-08-30| 455.68
#2005-08-31| 450.46
#2005-09-01| 450.46
#2005-09-02| 462.83
#2005-09-05| .
#2005-09-06| 462.14
#2005-09-07| 460.39
#2005-09-08| 458.71
#2005-09-09| 455.85
#2005-09-12| 456.97
#2005-09-13| 457.14
#2005-09-14| 454.85
#2005-09-15| 451.49
#2005-09-16| 448.08
#2005-09-19| 449.30
#2005-09-20| 452.19
#2005-09-21| 450.36
#2005-09-22| 449.13
#2005-09-23| 446.30
#2005-09-26| 443.46
#2005-09-27| 441.01
#2005-09-28| 432.89
#2005-09-29| 434.78
#2005-09-30| 444.55
#2005-10-03| 442.07
#2005-10-04| 441.87
#2005-10-05| 441.01
#2005-10-06| 439.05
#2005-10-07| 438.13
#2005-10-10| 438.13
#2005-10-11| 436.64
#2005-10-12| 434.10
#2005-10-13| 432.48
#2005-10-14| 434.16
#2005-10-17| 425.90
#2005-10-18| 424.83
#2005-10-19| 418.49
#2005-10-20| 415.88
#2005-10-21| 414.10
#2005-10-24| 410.04
#2005-10-25| 410.83
#2005-10-26| 416.44
#2005-10-27| 419.87
#2005-10-28| 426.35
#2005-10-31| 430.58
#2005-11-01| 431.64
#2005-11-02| 436.06
#2005-11-03| 432.91
#2005-11-04| 433.40
#2005-11-07| 430.10
#2005-11-08| 425.26
#2005-11-09| 432.71
#2005-11-10| 431.48
#2005-11-11| 437.80
#2005-11-14| 436.78
#2005-11-15| 434.00
#2005-11-16| 430.25
#2005-11-17| 426.47
#2005-11-18| 426.27
#2005-11-21| 426.47
#2005-11-22| 425.72
#2005-11-23| 430.09
#2005-11-24| .
#2005-11-25| 428.07
#2005-11-28| 428.83
#2005-11-29| 427.54
#2005-11-30| 426.97
#2005-12-01| 423.50
#2005-12-02| 418.48
#2005-12-05| 420.03
#2005-12-06| 422.29
#2005-12-07| 426.25
#2005-12-08| 423.22
#2005-12-09| 421.68
#2005-12-12| 422.37
#2005-12-13| 422.14
#2005-12-14| 422.87
#2005-12-15| 424.03
#2005-12-16| 427.92
#2005-12-19| 434.16
#2005-12-20| 436.35
#2005-12-21| 441.31
#2005-12-22| 436.73
#2005-12-23| 440.25
#2005-12-26| .
#2005-12-27| 445.61
#2005-12-28| 446.58
#2005-12-29| 452.34
#2005-12-30| 450.42
#2006-01-02| .
#2006-01-03| 453.55
#2006-01-04| 460.47
#2006-01-05| 470.35
#2006-01-06| 467.86
#2006-01-09| 472.23
#2006-01-10| 471.30
#2006-01-11| 478.14
#2006-01-12| 481.69
#2006-01-13| 478.06
#2006-01-16| .
#2006-01-17| 475.42
#2006-01-18| 463.89
#2006-01-19| 466.88
#2006-01-20| 463.95
#2006-01-23| 464.31
#2006-01-24| 466.00
#2006-01-25| 477.05
#2006-01-26| 476.97
#2006-01-27| 476.87
#2006-01-30| 476.87
#2006-01-31| 476.87
#2006-02-01| 476.87
#2006-02-02| 476.87
#2006-02-03| 486.70
#2006-02-06| 494.90
#2006-02-07| 493.87
#2006-02-08| 482.53
#2006-02-09| 480.14
#2006-02-10| 479.11
#2006-02-13| 472.82
#2006-02-14| 478.54
#2006-02-15| 476.61
#2006-02-16| 477.64
#2006-02-17| 477.71
#2006-02-20| .
#2006-02-21| 474.11
#2006-02-22| 470.07
#2006-02-23| 469.31
#2006-02-24| 477.40
#2006-02-27| 479.24
#2006-02-28| 479.24
#2006-03-01| 483.20
#2006-03-02| 480.86
#2006-03-03| 473.12
#2006-03-06| 472.70
#2006-03-07| 469.84
#2006-03-08| 469.84
#2006-03-09| 474.49
#2006-03-10| 471.68
#2006-03-13| 473.42
#2006-03-14| 473.42
#2006-03-15| 474.18
#2006-03-16| 476.17
#2006-03-17| 481.61
#2006-03-20| 479.01
#2006-03-21| 473.86
#2006-03-22| 470.76
#2006-03-23| 468.76
#2006-03-24| 471.66
#2006-03-27| 479.25
#2006-03-28| 478.91
#2006-03-29| 479.92
#2006-03-30| 486.00
#2006-03-31| 488.17
#2006-04-03| 491.24
#2006-04-04| 494.05
#2006-04-05| 493.71
#2006-04-06| 500.73
#2006-04-07| 498.29
#2006-04-10| 496.96
#2006-04-11| 499.18
#2006-04-12| 498.96
#2006-04-13| 501.79
#2006-04-14| .
#2006-04-17| 519.25
#2006-04-18| 515.62
#2006-04-19| 517.73
#2006-04-20| 519.56
#2006-04-21| 510.75
#2006-04-24| 516.08
#2006-04-25| 518.63
#2006-04-26| 522.33
#2006-04-27| 522.27
#2006-04-28| 514.13
#2006-05-01| 514.12
#2006-05-02| 516.66
#2006-05-03| 523.42
#2006-05-04| 523.94
#2006-05-05| 527.54
#2006-05-08| 534.40
#2006-05-09| 531.86
#2006-05-10| 533.40
#2006-05-11| 533.14
#2006-05-12| 534.09
#2006-05-15| 521.94
#2006-05-16| 512.58
#2006-05-17| 517.15
#2006-05-18| 507.22
#2006-05-19| 510.22
#2006-05-22| 503.21
#2006-05-23| 500.58
#2006-05-24| 505.51
#2006-05-25| 500.91
#2006-05-26| 507.16
#2006-05-29| .
#2006-05-30| 494.28
#2006-05-31| 495.82
#2006-06-01| 494.98
#2006-06-02| 499.77
#2006-06-05| 489.94
#2006-06-06| 493.43
#2006-06-07| 485.91
#2006-06-08| 471.50
#2006-06-09| 474.65
#2006-06-12| 470.97
#2006-06-13| 463.62
#2006-06-14| 466.69
#2006-06-15| 468.27
#2006-06-16| 480.98
#2006-06-19| 488.16
#2006-06-20| 476.55
#2006-06-21| 477.18
#2006-06-22| 484.63
#2006-06-23| 479.67
#2006-06-26| 484.61
#2006-06-27| 490.47
#2006-06-28| 492.84
#2006-06-29| 497.35
#2006-06-30| 502.54
#2006-07-03| 506.81
#2006-07-04| .
#2006-07-05| 506.57
#2006-07-06| 506.02
#2006-07-07| 508.07
#2006-07-10| 508.69
#2006-07-11| 504.57
#2006-07-12| 500.76
#2006-07-13| 496.60
#2006-07-14| 487.37
#2006-07-17| 475.56
#2006-07-18| 478.03
#2006-07-19| 476.14
#2006-07-20| 483.70
#2006-07-21| 481.80
#2006-07-24| 482.71
#2006-07-25| 484.81
#2006-07-26| 484.25
#2006-07-27| 489.31
#2006-07-28| 491.52
#2006-07-31| 490.32
#2006-08-01| 487.92
#2006-08-02| 488.08
#2006-08-03| 487.40
#2006-08-04| 484.39
#2006-08-07| 483.17
#2006-08-08| 489.36
#2006-08-09| 496.39
#2006-08-10| 499.10
#2006-08-11| 494.74
#2006-08-14| 494.02
#2006-08-15| 494.79
#2006-08-16| 498.30
#2006-08-17| 496.57
#2006-08-18| 498.64
#2006-08-21| 490.34
#2006-08-22| 492.73
#2006-08-23| 490.64
#2006-08-24| 492.30
#2006-08-25| 491.98
#2006-08-28| 489.61
#2006-08-29| 492.48
#2006-08-30| 495.33
#2006-08-31| 493.76
#2006-09-01| 496.81
#2006-09-04| .
#2006-09-05| 503.86
#2006-09-06| 504.46
#2006-09-07| 504.72
#2006-09-08| 503.59
#2006-09-11| 501.95
#2006-09-12| 498.26
#2006-09-13| 497.75
#2006-09-14| 493.79
#2006-09-15| 496.77
#2006-09-18| 506.06
#2006-09-19| 507.73
#2006-09-20| 507.49
#2006-09-21| 513.74
#2006-09-22| 512.08
#2006-09-25| 514.56
#2006-09-26| 514.48
#2006-09-27| 521.56
#2006-09-28| 519.72
#2006-09-29| 517.57
#2006-10-02| 522.69
#2006-10-03| 523.18
#2006-10-04| 517.11
#2006-10-05| 525.08
#2006-10-06| 525.10
#2006-10-09| 525.08
#2006-10-10| 525.26
#2006-10-11| 526.66
#2006-10-12| 527.82
#2006-10-13| 532.69
#2006-10-16| 536.44
#2006-10-17| 535.37
#2006-10-18| 531.80
#2006-10-19| 529.60
#2006-10-20| 531.57
#2006-10-23| 532.88
#2006-10-24| 539.19
#2006-10-25| 538.84
#2006-10-26| 543.18
#2006-10-27| 543.52
#2006-10-30| 535.57
#2006-10-31| 538.26
#2006-11-01| 539.69
#2006-11-02| 550.75
#2006-11-03| 561.41
#2006-11-06| 557.57
#2006-11-07| 568.84
#2006-11-08| 566.37
#2006-11-09| 566.57
#2006-11-10| 566.60
#2006-11-13| 566.93
#2006-11-14| 570.40
#2006-11-15| 571.35
#2006-11-16| 574.05
#2006-11-17| 570.77
#2006-11-20| 566.05
#2006-11-21| 569.88
#2006-11-22| 574.27
#2006-11-23| .
#2006-11-24| 583.45
#2006-11-27| 589.14
#2006-11-28| 588.14
#2006-11-29| 590.86
#2006-11-30| 599.06
#2006-12-01| 605.41
#2006-12-04| 613.37
#2006-12-05| 610.91
#2006-12-06| 615.58
#2006-12-07| 611.55
#2006-12-08| 605.35
#2006-12-11| 607.43
#2006-12-12| 600.49
#2006-12-13| 595.42
#2006-12-14| 597.75
#2006-12-15| 600.94
#2006-12-18| 604.33
#2006-12-19| 599.61
#2006-12-20| 607.21
#2006-12-21| 606.06
#2006-12-22| 607.17
#2006-12-25| .
#2006-12-26| 615.52
#2006-12-27| 618.49
#2006-12-28| 616.48
#2006-12-29| 621.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 625.20
#2007-01-04| 618.30
#2007-01-05| 608.71
#2007-01-08| 605.99
#2007-01-09| 613.16
#2007-01-10| 601.89
#2007-01-11| 591.85
#2007-01-12| 601.85
#2007-01-15| .
#2007-01-16| 605.04
#2007-01-17| 608.11
#2007-01-18| 612.88
#2007-01-19| 612.59
#2007-01-22| 612.94
#2007-01-23| 620.71
#2007-01-24| 625.10
#2007-01-25| 623.35
#2007-01-26| 614.57
#2007-01-29| 613.16
#2007-01-30| 617.65
#2007-01-31| 618.12
#2007-02-01| 622.19
#2007-02-02| 626.67
#2007-02-05| 630.24
#2007-02-06| 636.07
#2007-02-07| 631.80
#2007-02-08| 634.85
#2007-02-09| 636.50
#2007-02-12| 632.56
#2007-02-13| 632.20
#2007-02-14| 641.55
#2007-02-15| 643.10
#2007-02-16| 641.46
#2007-02-19| .
#2007-02-20| 641.46
#2007-02-21| 641.46
#2007-02-22| 641.55
#2007-02-23| 641.55
#2007-02-26| 656.21
#2007-02-27| 654.70
#2007-02-28| 654.72
#2007-03-01| 643.62
#2007-03-02| 647.30
#2007-03-05| 627.84
#2007-03-06| 632.85
#2007-03-07| 638.81
#2007-03-08| 640.80
#2007-03-09| 639.72
#2007-03-12| 643.82
#2007-03-13| 647.52
#2007-03-14| 643.93
#2007-03-15| 656.40
#2007-03-16| 657.22
#2007-03-19| 653.68
#2007-03-20| 649.85
#2007-03-21| 650.04
#2007-03-22| 661.64
#2007-03-23| 665.27
#2007-03-26| 668.58
#2007-03-27| 664.31
#2007-03-28| 663.90
#2007-03-29| 667.85
#2007-03-30| 673.11
#2007-04-02| 679.36
#2007-04-03| 683.26
#2007-04-04| 687.47
#2007-04-05| 687.60
#2007-04-06| .
#2007-04-09| 703.48
#2007-04-10| 706.11
#2007-04-11| 710.14
#2007-04-12| 710.15
#2007-04-13| 699.16
#2007-04-16| 709.52
#2007-04-17| 702.12
#2007-04-18| 706.56
#2007-04-19| 693.30
#2007-04-20| 694.99
#2007-04-23| 697.65
#2007-04-24| 699.62
#2007-04-25| 692.84
#2007-04-26| 693.17
#2007-04-27| 683.49
#2007-04-30| 672.47
#2007-05-01| 672.46
#2007-05-02| 676.95
#2007-05-03| 676.13
#2007-05-04| 688.93
#2007-05-07| 696.83
#2007-05-08| 697.96
#2007-05-09| 695.14
#2007-05-10| 696.49
#2007-05-11| 692.96
#2007-05-14| 690.57
#2007-05-15| 689.68
#2007-05-16| 690.70
#2007-05-17| 701.71
#2007-05-18| 700.02
#2007-05-21| 718.38
#2007-05-22| 718.37
#2007-05-23| 718.99
#2007-05-24| 723.85
#2007-05-25| 720.61
#2007-05-28| .
#2007-05-29| 719.98
#2007-05-30| 718.04
#2007-05-31| 707.26
#2007-06-01| 722.01
#2007-06-04| 721.85
#2007-06-05| 725.60
#2007-06-06| 721.76
#2007-06-07| 722.18
#2007-06-08| 722.38
#2007-06-11| 726.55
#2007-06-12| 727.60
#2007-06-13| 725.64
#2007-06-14| 725.23
#2007-06-15| 733.09
#2007-06-18| 732.45
#2007-06-19| 733.11
#2007-06-20| 768.53
#2007-06-21| 785.36
#2007-06-22| 790.09
#2007-06-25| 819.83
#2007-06-26| 816.40
#2007-06-27| 806.29
#2007-06-28| 800.51
#2007-06-29| 798.17
#2007-07-02| 804.05
#2007-07-03| 809.64
#2007-07-04| .
#2007-07-05| 822.09
#2007-07-06| 812.52
#2007-07-09| 817.34
#2007-07-10| 818.89
#2007-07-11| 813.20
#2007-07-12| 824.61
#2007-07-13| 848.50
#2007-07-16| 857.51
#2007-07-17| 863.63
#2007-07-18| 859.52
#2007-07-19| 858.96
#2007-07-20| 866.62
#2007-07-23| 874.20
#2007-07-24| 899.15
#2007-07-25| 902.05
#2007-07-26| 894.28
#2007-07-27| 856.40
#2007-07-30| 839.86
#2007-07-31| 865.34
#2007-08-01| 829.58
#2007-08-02| 835.19
#2007-08-03| 846.91
#2007-08-06| 843.53
#2007-08-07| 839.38
#2007-08-08| 862.25
#2007-08-09| 869.16
#2007-08-10| 845.13
#2007-08-13| 847.76
#2007-08-14| 842.27
#2007-08-15| 816.40
#2007-08-16| 784.73
#2007-08-17| 775.30
#2007-08-20| 820.64
#2007-08-21| 819.37
#2007-08-22| 821.62
#2007-08-23| 836.65
#2007-08-24| 831.94
#2007-08-27| 832.54
#2007-08-28| 833.82
#2007-08-29| 833.41
#2007-08-30| 851.70
#2007-08-31| 880.60
#2007-09-03| .
#2007-09-04| 887.80
#2007-09-05| 876.27
#2007-09-06| 887.85
#2007-09-07| 883.49
#2007-09-10| 876.66
#2007-09-11| 886.51
#2007-09-12| 886.12
#2007-09-13| 870.77
#2007-09-14| 881.44
#2007-09-17| 866.54
#2007-09-18| 866.56
#2007-09-19| 884.00
#2007-09-20| 900.80
#2007-09-21| 927.70
#2007-09-24| 928.58
#2007-09-25| 927.73
#2007-09-26| 950.15
#2007-09-27| 957.82
#2007-09-28| 962.91
#2007-10-01| 985.15
#2007-10-02|1005.95
#2007-10-03|1031.42
#2007-10-04|1014.21
#2007-10-05|1020.06
#2007-10-08|1029.61
#2007-10-09|1020.47
#2007-10-10|1020.28
#2007-10-11|1027.21
#2007-10-12|1018.89
#2007-10-15|1010.15
#2007-10-16|1025.47
#2007-10-17|1019.16
#2007-10-18|1016.48
#2007-10-19|1015.84
#2007-10-22| 990.15
#2007-10-23| 995.31
#2007-10-24| 999.88
#2007-10-25|1013.89
#2007-10-26|1022.53
#2007-10-29|1031.40
#2007-10-30|1016.07
#2007-10-31|1002.97
#2007-11-01| 988.56
#2007-11-02| 964.76
#2007-11-05| 971.07
#2007-11-06| 964.62
#2007-11-07| 978.43
#2007-11-08| 950.32
#2007-11-09| 969.38
#2007-11-12| 941.72
#2007-11-13| 952.74
#2007-11-14| 968.80
#2007-11-15| 965.07
#2007-11-16| 931.04
#2007-11-19| 899.63
#2007-11-20| 885.44
#2007-11-21| 882.88
#2007-11-22| .
#2007-11-23| 876.22
#2007-11-26| 904.48
#2007-11-27| 886.70
#2007-11-28| 876.26
#2007-11-29| 893.07
#2007-11-30| 903.71
#2007-12-03| 917.99
#2007-12-04| 917.02
#2007-12-05| 909.31
#2007-12-06| 920.81
#2007-12-07| 931.50
#2007-12-10| 924.83
#2007-12-11| 932.78
#2007-12-12| 916.26
#2007-12-13| 888.89
#2007-12-14| 891.87
#2007-12-17| 864.74
#2007-12-18| 852.44
#2007-12-19| 872.28
#2007-12-20| 859.16
#2007-12-21| 871.19
#2007-12-24| 881.91
#2007-12-25| .
#2007-12-26| 880.24
#2007-12-27| 895.13
#2007-12-28| 905.41
#2007-12-31| 914.78
#2008-01-01| .
#2008-01-02| 896.16
#2008-01-03| 887.71
#2008-01-04| 902.26
#2008-01-07| 887.57
#2008-01-08| 918.86
#2008-01-09| 941.92
#2008-01-10| 934.20
#2008-01-11| 926.92
#2008-01-14| 965.36
#2008-01-15| 975.77
#2008-01-16| 953.90
#2008-01-17| 929.37
#2008-01-18| 921.77
#2008-01-21| .
#2008-01-22| 841.96
#2008-01-23| 841.28
#2008-01-24| 858.87
#2008-01-25| 876.23
#2008-01-28| 850.06
#2008-01-29| 838.39
#2008-01-30| 820.79
#2008-01-31| 799.93
#2008-02-01| 828.65
#2008-02-04| 830.43
#2008-02-05| 832.28
#2008-02-06| 831.30
#2008-02-07| 831.30
#2008-02-08| 831.30
#2008-02-11| 831.30
#2008-02-12| 838.46
#2008-02-13| 855.39
#2008-02-14| 888.02
#2008-02-15| 880.67
#2008-02-18| .
#2008-02-19| 892.40
#2008-02-20| 881.61
#2008-02-21| 897.02
#2008-02-22| 904.80
#2008-02-25| 926.58
#2008-02-26| 930.15
#2008-02-27| 953.93
#2008-02-28| 952.69
#2008-02-29| 948.04
#2008-03-03| 947.71
#2008-03-04| 978.59
#2008-03-05| 996.25
#2008-03-06|1005.19
#2008-03-07| 992.85
#2008-03-10| 974.82
#2008-03-11| 976.85
#2008-03-12| 978.08
#2008-03-13| 951.25
#2008-03-14| 948.11
#2008-03-17| 935.24
#2008-03-18| 945.82
#2008-03-19| 961.88
#2008-03-20| 989.01
#2008-03-21| .
#2008-03-24|1062.00
#2008-03-25|1049.88
#2008-03-26|1053.81
#2008-03-27|1037.14
#2008-03-28|1024.41
#2008-03-31|1010.29
#2008-04-01| 989.70
#2008-04-02| 990.42
#2008-04-03| 983.53
#2008-04-04| 983.53
#2008-04-07| 993.93
#2008-04-08| 995.01
#2008-04-09| 994.79
#2008-04-10|1020.61
#2008-04-11|1022.11
#2008-04-14|1032.29
#2008-04-15|1031.80
#2008-04-16|1038.43
#2008-04-17|1040.79
#2008-04-18|1047.35
#2008-04-21|1044.59
#2008-04-22|1034.58
#2008-04-23|1027.02
#2008-04-24|1028.56
#2008-04-25|1018.88
#2008-04-28|1034.07
#2008-04-29|1013.39
#2008-04-30|1004.53
#2008-05-01|1004.53
#2008-05-02|1009.28
#2008-05-05|1001.11
#2008-05-06|1002.57
#2008-05-07|1006.49
#2008-05-08| 993.89
#2008-05-09|1001.53
#2008-05-12| 998.82
#2008-05-13|1014.37
#2008-05-14|1014.12
#2008-05-15|1034.19
#2008-05-16|1040.60
#2008-05-19|1063.27
#2008-05-20|1046.16
#2008-05-21|1038.38
#2008-05-22|1037.70
#2008-05-23|1026.60
#2008-05-26| .
#2008-05-27|1029.54
#2008-05-28|1015.21
#2008-05-29|1018.35
#2008-05-30|1004.45
#2008-06-02|1017.19
#2008-06-03|1001.17
#2008-06-04| 994.44
#2008-06-05|1004.11
#2008-06-06|1009.53
#2008-06-09|1004.79
#2008-06-10| 981.96
#2008-06-11| 984.93
#2008-06-12| 953.31
#2008-06-13| 961.64
#2008-06-16| 975.20
#2008-06-17| 979.31
#2008-06-18| 985.49
#2008-06-19| 966.66
#2008-06-20| 940.80
#2008-06-23| 932.33
#2008-06-24| 914.01
#2008-06-25| 919.66
#2008-06-26| 918.34
#2008-06-27| 884.17
#2008-06-30| 878.62
#2008-07-01| 868.94
#2008-07-02| 874.32
#2008-07-03| 869.32
#2008-07-04| .
#2008-07-07| 862.22
#2008-07-08| 833.27
#2008-07-09| 842.42
#2008-07-10| 852.83
#2008-07-11| 866.46
#2008-07-14| 855.17
#2008-07-15| 820.02
#2008-07-16| 817.17
#2008-07-17| 843.07
#2008-07-18| 810.93
#2008-07-21| 828.89
#2008-07-22| 829.68
#2008-07-23| 875.20
#2008-07-24| 877.47
#2008-07-25| 864.12
#2008-07-28| 865.06
#2008-07-29| 837.18
#2008-07-30| 842.46
#2008-07-31| 838.87
#2008-08-01| 832.04
#2008-08-04| 815.85
#2008-08-05| 784.04
#2008-08-06| 798.00
#2008-08-07| 786.77
#2008-08-08| 796.18
#2008-08-11| 795.04
#2008-08-12| 782.53
#2008-08-13| 777.78
#2008-08-14| 784.40
#2008-08-15| 773.41
#2008-08-18| 754.81
#2008-08-19| 753.67
#2008-08-20| 764.31
#2008-08-21| 755.11
#2008-08-22| 756.20
#2008-08-25| 766.09
#2008-08-26| 749.13
#2008-08-27| 757.39
#2008-08-28| 752.49
#2008-08-29| 759.46
#2008-09-01| .
#2008-09-02| 734.50
#2008-09-03| 720.65
#2008-09-04| 707.02
#2008-09-05| 686.66
#2008-09-08| 723.12
#2008-09-09| 686.60
#2008-09-10| 686.65
#2008-09-11| 662.94
#2008-09-12| 676.37
#2008-09-15| 661.55
#2008-09-16| 629.45
#2008-09-17| 637.17
#2008-09-18| 628.52
#2008-09-19| 668.19
#2008-09-22| 677.46
#2008-09-23| 679.67
#2008-09-24| 671.89
#2008-09-25| 658.09
#2008-09-26| 643.46
#2008-09-29| 643.46
#2008-09-30| 621.97
#2008-10-01| 629.08
#2008-10-02| 620.28
#2008-10-03| 618.49
#2008-10-06| 600.75
#2008-10-07| 611.58
#2008-10-08| 578.90
#2008-10-09| 576.86
#2008-10-10| 576.87
#2008-10-13| 567.50
#2008-10-14| 591.59
#2008-10-15| 589.09
#2008-10-16| 567.07
#2008-10-17| 559.63
#2008-10-20| 553.16
#2008-10-21| 548.96
#2008-10-22| 538.41
#2008-10-23| 518.10
#2008-10-24| 498.59
#2008-10-27| 480.90
#2008-10-28| 484.75
#2008-10-29| 485.84
#2008-10-30| 527.07
#2008-10-31| 553.13
#2008-11-03| 571.50
#2008-11-04| 573.53
#2008-11-05| 571.52
#2008-11-06| 544.87
#2008-11-07| 549.35
#2008-11-10| 561.27
#2008-11-11| 557.27
#2008-11-12| 544.16
#2008-11-13| 530.90
#2008-11-14| 536.54
#2008-11-17| 541.82
#2008-11-18| 535.51
#2008-11-19| 529.49
#2008-11-20| 499.98
#2008-11-21| 488.26
#2008-11-24| 487.53
#2008-11-25| 485.69
#2008-11-26| 485.13
#2008-11-27| .
#2008-11-28| 495.43
#2008-12-01| 501.26
#2008-12-02| 493.49
#2008-12-03| 489.10
#2008-12-04| 483.50
#2008-12-05| 481.15
#2008-12-08| 495.46
#2008-12-09| 494.65
#2008-12-10| 508.78
#2008-12-11| 505.04
#2008-12-12| 494.12
#2008-12-15| 502.98
#2008-12-16| 497.65
#2008-12-17| 504.21
#2008-12-18| 515.11
#2008-12-19| 507.29
#2008-12-22| 481.72
#2008-12-23| 467.86
#2008-12-24| 464.37
#2008-12-25| .
#2008-12-26| 469.66
#2008-12-29| 468.00
#2008-12-30| 485.65
#2008-12-31| 478.31
#2009-01-01| .
#2009-01-02| 478.31
#2009-01-05| 483.04
#2009-01-06| 494.46
#2009-01-07| 516.83
#2009-01-08| 493.98
#2009-01-09| 490.61
#2009-01-12| 484.94
#2009-01-13| 487.83
#2009-01-14| 483.71
#2009-01-15| 460.44
#2009-01-16| 463.93
#2009-01-19| .
#2009-01-20| 456.41
#2009-01-21| 459.84
#2009-01-22| 460.60
#2009-01-23| 459.83
#2009-01-26| 459.83
#2009-01-27| 459.83
#2009-01-28| 459.83
#2009-01-29| 459.83
#2009-01-30| 459.83
#2009-02-02| 462.64
#2009-02-03| 469.09
#2009-02-04| 467.67
#2009-02-05| 468.92
#2009-02-06| 476.76
#2009-02-09| 477.59
#2009-02-10| 474.72
#2009-02-11| 475.54
#2009-02-12| 462.98
#2009-02-13| 471.93
#2009-02-16| .
#2009-02-17| 456.16
#2009-02-18| 451.95
#2009-02-19| 451.48
#2009-02-20| 441.94
#2009-02-23| 446.12
#2009-02-24| 436.96
#2009-02-25| 442.03
#2009-02-26| 442.39
#2009-02-27| 441.63
#2009-03-02| 425.83
#2009-03-03| 422.96
#2009-03-04| 430.23
#2009-03-05| 441.78
#2009-03-06| 441.50
#2009-03-09| 441.46
#2009-03-10| 452.38
#2009-03-11| 472.26
#2009-03-12| 468.20
#2009-03-13| 479.89
#2009-03-16| 488.54
#2009-03-17| 500.00
#2009-03-18| 498.48
#2009-03-19| 500.23
#2009-03-20| 506.96
#2009-03-23| 520.26
#2009-03-24| 531.63
#2009-03-25| 536.06
#2009-03-26| 531.26
#2009-03-27| 524.28
#2009-03-30| 505.82
#2009-03-31| 500.94
#2009-04-01| 512.99
#2009-04-02| 541.80
#2009-04-03| 541.15
#2009-04-06| 548.96
#2009-04-07| 543.68
#2009-04-08| 538.63
#2009-04-09| 558.99
#2009-04-10| .
#2009-04-13| 585.87
#2009-04-14| 584.27
#2009-04-15| 580.84
#2009-04-16| 591.70
#2009-04-17| 565.37
#2009-04-20| 563.44
#2009-04-21| 576.12
#2009-04-22| 569.76
#2009-04-23| 568.49
#2009-04-24| 569.38
#2009-04-27| 554.37
#2009-04-28| 541.98
#2009-04-29| 549.08
#2009-04-30| 596.97
#2009-05-01| 596.97
#2009-05-04| 634.00
#2009-05-05| 630.77
#2009-05-06| 645.88
#2009-05-07| 651.94
#2009-05-08| 651.38
#2009-05-11| 659.70
#2009-05-12| 645.45
#2009-05-13| 647.82
#2009-05-14| 635.23
#2009-05-15| 644.80
#2009-05-18| 645.89
#2009-05-19| 648.04
#2009-05-20| 644.94
#2009-05-21| 647.85
#2009-05-22| 645.46
#2009-05-25| .
#2009-05-26| 665.41
#2009-05-27| 667.83
#2009-05-28| 667.83
#2009-05-29| 667.83
#2009-06-01| 686.26
#2009-06-02| 688.03
#2009-06-03| 680.96
#2009-06-04| 666.41
#2009-06-05| 659.95
#2009-06-08| 641.42
#2009-06-09| 625.88
#2009-06-10| 635.29
#2009-06-11| 645.83
#2009-06-12| 638.16
#2009-06-15| 625.39
#2009-06-16| 627.44
#2009-06-17| 620.72
#2009-06-18| 615.06
#2009-06-19| 623.75
#2009-06-22| 623.28
#2009-06-23| 601.59
#2009-06-24| 617.26
#2009-06-25| 618.30
#2009-06-26| 622.09
#2009-06-29| 613.29
#2009-06-30| 622.88
#2009-07-01| 632.70
#2009-07-02| 637.58
#2009-07-03| .
#2009-07-06| 629.27
#2009-07-07| 628.02
#2009-07-08| 622.65
#2009-07-09| 630.62
#2009-07-10| 631.41
#2009-07-13| 607.41
#2009-07-14| 617.38
#2009-07-15| 629.77
#2009-07-16| 635.54
#2009-07-17| 638.95
#2009-07-20| 655.92
#2009-07-21| 661.50
#2009-07-22| 663.94
#2009-07-23| 663.68
#2009-07-24| 666.02
#2009-07-27| 670.89
#2009-07-28| 680.81
#2009-07-29| 681.63
#2009-07-30| 680.64
#2009-07-31| 685.49
#2009-08-03| 691.21
#2009-08-04| 701.19
#2009-08-05| 697.21
#2009-08-06| 697.00
#2009-08-07| 697.00
#2009-08-10| 697.76
#2009-08-11| 701.67
#2009-08-12| 699.38
#2009-08-13| 718.39
#2009-08-14| 731.84
#2009-08-17| 715.93
#2009-08-18| 698.14
#2009-08-19| 691.72
#2009-08-20| 683.33
#2009-08-21| 679.93
#2009-08-24| 708.50
#2009-08-25| 701.26
#2009-08-26| 690.61
#2009-08-27| 685.33
#2009-08-28| 697.35
#2009-08-31| 698.62
#2009-09-01| 706.35
#2009-09-02| 699.69
#2009-09-03| 705.22
#2009-09-04| 703.33
#2009-09-07| .
#2009-09-08| 721.61
#2009-09-09| 722.92
#2009-09-10| 742.62
#2009-09-11| 748.58
#2009-09-14| 740.94
#2009-09-15| 749.50
#2009-09-16| 767.85
#2009-09-17| 773.87
#2009-09-18| 769.19
#2009-09-21| 770.31
#2009-09-22| 768.71
#2009-09-23| 758.50
#2009-09-24| 747.67
#2009-09-25| 745.87
#2009-09-28| 743.88
#2009-09-29| 760.53
#2009-09-30| 770.17
#2009-10-01| 780.82
#2009-10-02| 757.10
#2009-10-05| 762.60
#2009-10-06| 774.98
#2009-10-07| 787.47
#2009-10-08| 781.40
#2009-10-09| 790.74
#2009-10-12| 792.20
#2009-10-13| 783.97
#2009-10-14| 792.23
#2009-10-15| 798.27
#2009-10-16| 791.73
#2009-10-19| 790.54
#2009-10-20| 787.71
#2009-10-21| 785.26
#2009-10-22| 771.40
#2009-10-23| 777.76
#2009-10-26| 792.51
#2009-10-27| 785.34
#2009-10-28| 773.35
#2009-10-29| 754.17
#2009-10-30| 749.17
#2009-11-02| 747.50
#2009-11-03| 745.47
#2009-11-04| 760.45
#2009-11-05| 753.97
#2009-11-06| 761.95
#2009-11-09| 777.46
#2009-11-10| 787.17
#2009-11-11| 791.85
#2009-11-12| 796.94
#2009-11-13| 795.19
#2009-11-16| 807.77
#2009-11-17| 807.19
#2009-11-18| 810.63
#2009-11-19| 803.71
#2009-11-20| 796.68
#2009-11-23| 794.74
#2009-11-24| 803.13
#2009-11-25| 809.23
#2009-11-26| .
#2009-11-27| 776.34
#2009-11-30| 787.79
#2009-12-01| 797.33
#2009-12-02| 802.71
#2009-12-03| 802.64
#2009-12-04| 799.59
#2009-12-07| 807.68
#2009-12-08| 803.43
#2009-12-09| 802.27
#2009-12-10| 789.74
#2009-12-11| 810.72
#2009-12-14| 815.26
#2009-12-15| 815.46
#2009-12-16| 805.60
#2009-12-17| 805.17
#2009-12-18| 804.48
#2009-12-21| 804.50
#2009-12-22| 812.58
#2009-12-23| 812.62
#2009-12-24| 823.92
#2009-12-25| .
#2009-12-28| 827.30
#2009-12-29| 827.29
#2009-12-30| 831.34
#2009-12-31| 847.23
#2010-01-01| .
#2010-01-04| 858.46
#2010-01-05| 864.07
#2010-01-06| 891.02
#2010-01-07| 889.16
#2010-01-08| 896.08
#2010-01-11| 911.34
#2010-01-12| 906.95
#2010-01-13| 890.94
#2010-01-14| 899.61
#2010-01-15| 898.57
#2010-01-18| .
#2010-01-19| 885.80
#2010-01-20| 884.34
#2010-01-21| 876.20
#2010-01-22| 860.19
#2010-01-25| 851.36
#2010-01-26| 825.11
#2010-01-27| 827.61
#2010-01-28| 837.31
#2010-01-29| 832.83
#2010-02-01| 823.02
#2010-02-02| 809.52
#2010-02-03| 817.61
#2010-02-04| 822.02
#2010-02-05| 796.06
#2010-02-08| 796.40
#2010-02-09| 808.83
#2010-02-10| 821.09
#2010-02-11| 821.72
#2010-02-12| 821.11
#2010-02-15| .
#2010-02-16| 821.11
#2010-02-17| 821.11
#2010-02-18| 821.11
#2010-02-19| 821.11
#2010-02-22| 837.06
#2010-02-23| 853.19
#2010-02-24| 842.64
#2010-02-25| 840.50
#2010-02-26| 844.67
#2010-03-01| 855.63
#2010-03-02| 855.09
#2010-03-03| 864.66
#2010-03-04| 859.95
#2010-03-05| 870.54
#2010-03-08| 876.09
#2010-03-09| 877.11
#2010-03-10| 879.80
#2010-03-11| 873.83
#2010-03-12| 875.60
#2010-03-15| 866.48
#2010-03-16| 870.73
#2010-03-17| 883.55
#2010-03-18| 888.52
#2010-03-19| 886.94
#2010-03-22| 874.72
#2010-03-23| 869.41
#2010-03-24| 872.78
#2010-03-25| 869.69
#2010-03-26| 873.61
#2010-03-29| 881.45
#2010-03-30| 885.62
#2010-03-31| 882.11
#2010-04-01| 890.12
#2010-04-02| .
#2010-04-05| 892.04
#2010-04-06| 901.48
#2010-04-07| 911.47
#2010-04-08| 906.81
#2010-04-09| 910.04
#2010-04-12| 918.65
#2010-04-13| 913.32
#2010-04-14| 923.46
#2010-04-15| 934.56
#2010-04-16| 931.78
#2010-04-19| 899.42
#2010-04-20| 896.83
#2010-04-21| 903.77
#2010-04-22| 895.09
#2010-04-23| 894.46
#2010-04-26| 918.40
#2010-04-27| 922.16
#2010-04-28| 911.61
#2010-04-29| 909.62
#2010-04-30| 914.36
#2010-05-03| 904.86
#2010-05-04| 901.25
#2010-05-05| 871.33
#2010-05-06| 855.25
#2010-05-07| 854.11
#2010-05-10| 868.70
#2010-05-11| 855.11
#2010-05-12| 853.91
#2010-05-13| 870.27
#2010-05-14| 869.81
#2010-05-17| 854.13
#2010-05-18| 852.88
#2010-05-19| 841.77
#2010-05-20| 822.29
#2010-05-21| 799.68
#2010-05-24| 803.96
#2010-05-25| 771.39
#2010-05-26| 764.20
#2010-05-27| 778.91
#2010-05-28| 789.42
#2010-05-31| .
#2010-06-01| 776.02
#2010-06-02| 764.46
#2010-06-03| 782.68
#2010-06-04| 781.07
#2010-06-07| 760.31
#2010-06-08| 766.64
#2010-06-09| 756.59
#2010-06-10| 766.86
#2010-06-11| 780.15
#2010-06-14| 798.56
#2010-06-15| 803.29
#2010-06-16| 803.29
#2010-06-17| 817.02
#2010-06-18| 809.98
#2010-06-21| 831.09
#2010-06-22| 826.61
#2010-06-23| 817.67
#2010-06-24| 818.93
#2010-06-25| 802.67
#2010-06-28| 808.87
#2010-06-29| 798.55
#2010-06-30| 798.04
#2010-07-01| 784.81
#2010-07-02| 789.06
#2010-07-05| .
#2010-07-06| 821.37
#2010-07-07| 821.82
#2010-07-08| 828.32
#2010-07-09| 834.22
#2010-07-12| 830.92
#2010-07-13| 824.74
#2010-07-14| 838.11
#2010-07-15| 840.03
#2010-07-16| 837.65
#2010-07-19| 835.21
#2010-07-20| 841.12
#2010-07-21| 844.65
#2010-07-22| 841.78
#2010-07-23| 854.57
#2010-07-26| 854.15
#2010-07-27| 842.99
#2010-07-28| 849.58
#2010-07-29| 856.29
#2010-07-30| 847.91
#2010-08-02| 866.69
#2010-08-03| 877.55
#2010-08-04| 882.39
#2010-08-05| 881.73
#2010-08-06| 888.98
#2010-08-09| 899.92
#2010-08-10| 893.89
#2010-08-11| 891.14
#2010-08-12| 883.71
#2010-08-13| 893.28
#2010-08-16| 892.77
#2010-08-17| 889.41
#2010-08-18| 890.57
#2010-08-19| 893.47
#2010-08-20| 892.84
#2010-08-23| 901.05
#2010-08-24| 896.68
#2010-08-25| 877.02
#2010-08-26| 878.75
#2010-08-27| 886.42
#2010-08-30| 888.89
#2010-08-31| 885.55
#2010-09-01| 891.47
#2010-09-02| 899.20
#2010-09-03| 904.26
#2010-09-06| .
#2010-09-07| 920.11
#2010-09-08| 917.88
#2010-09-09| 916.67
#2010-09-10| 923.54
#2010-09-13| 947.12
#2010-09-14| 949.02
#2010-09-15| 952.28
#2010-09-16| 946.62
#2010-09-17| 951.11
#2010-09-20| 960.53
#2010-09-21| 959.48
#2010-09-22| 959.48
#2010-09-23| 964.55
#2010-09-24| 966.10
#2010-09-27| 973.37
#2010-09-28| 971.69
#2010-09-29| 976.47
#2010-09-30| 974.59
#2010-10-01| 982.79
#2010-10-04| 991.23
#2010-10-05| 984.10
#2010-10-06| 996.15
#2010-10-07|1002.14
#2010-10-08| 989.54
#2010-10-11| 981.39
#2010-10-12| 964.83
#2010-10-13| 980.63
#2010-10-14|1020.07
#2010-10-15|1029.67
#2010-10-18|1010.70
#2010-10-19|1004.70
#2010-10-20|1013.65
#2010-10-21|1025.34
#2010-10-22|1032.74
#2010-10-25|1060.47
#2010-10-26|1076.81
#2010-10-27|1071.58
#2010-10-28|1072.17
#2010-10-29|1055.93
#2010-11-01|1075.09
#2010-11-02|1072.25
#2010-11-03|1073.80
#2010-11-04|1086.23
#2010-11-05|1123.88
#2010-11-08|1137.72
#2010-11-09|1143.91
#2010-11-10|1139.47
#2010-11-11|1130.96
#2010-11-12|1101.49
#2010-11-15|1080.14
#2010-11-16|1100.44
#2010-11-17|1082.08
#2010-11-18|1088.13
#2010-11-19|1087.87
#2010-11-22|1090.09
#2010-11-23|1077.77
#2010-11-24|1079.33
#2010-11-25| .
#2010-11-26|1069.79
#2010-11-29|1077.27
#2010-11-30|1078.36
#2010-12-01|1097.57
#2010-12-02|1103.17
#2010-12-03|1107.01
#2010-12-06|1125.30
#2010-12-07|1129.28
#2010-12-08|1126.33
#2010-12-09|1132.26
#2010-12-10|1120.65
#2010-12-13|1122.66
#2010-12-14|1134.05
#2010-12-15|1155.66
#2010-12-16|1154.89
#2010-12-17|1159.95
#2010-12-20|1153.70
#2010-12-21|1157.10
#2010-12-22|1156.48
#2010-12-23|1161.51
#2010-12-24| .
#2010-12-27|1177.83
#2010-12-28|1177.51
#2010-12-29|1179.52
#2010-12-30|1195.44
#2010-12-31|1202.00
#2011-01-03|1216.60
#2011-01-04|1213.41
#2011-01-05|1193.68
#2011-01-06|1191.64
#2011-01-07|1160.59
#2011-01-10|1174.42
#2011-01-11|1185.00
#2011-01-12|1193.16
#2011-01-13|1201.95
#2011-01-14|1207.04
#2011-01-17| .
#2011-01-18|1215.79
#2011-01-19|1233.74
#2011-01-20|1221.51
#2011-01-21|1221.27
#2011-01-24|1221.58
#2011-01-25|1228.61
#2011-01-26|1234.05
#2011-01-27|1239.63
#2011-01-28|1268.35
#2011-01-31|1267.22
#2011-02-01|1267.42
#2011-02-02|1267.42
#2011-02-03|1267.42
#2011-02-04|1267.42
#2011-02-07|1267.42
#2011-02-08|1308.13
#2011-02-09|1304.83
#2011-02-10|1277.41
#2011-02-11|1244.63
#2011-02-14|1236.37
#2011-02-15|1249.90
#2011-02-16|1244.72
#2011-02-17|1252.14
#2011-02-18|1275.22
#2011-02-21| .
#2011-02-22|1264.03
#2011-02-23|1222.38
#2011-02-24|1218.29
#2011-02-25|1217.08
#2011-02-28|1217.08
#2011-03-01|1231.68
#2011-03-02|1196.11
#2011-03-03|1224.43
#2011-03-04|1242.27
#2011-03-07|1225.71
#2011-03-08|1231.84
#2011-03-09|1224.20
#2011-03-10|1195.01
#2011-03-11|1190.22
#2011-03-14|1233.04
#2011-03-15|1210.37
#2011-03-16|1221.94
#2011-03-17|1228.55
#2011-03-18|1239.90
#2011-03-21|1258.43
#2011-03-22|1253.19
#2011-03-23|1263.27
#2011-03-24|1256.81
#2011-03-25|1261.13
#2011-03-28|1258.73
#2011-03-29|1277.67
#2011-03-30|1291.33
#2011-03-31|1291.00
#2011-04-01|1302.61
#2011-04-04|1302.61
#2011-04-05|1302.61
#2011-04-06|1334.20
#2011-04-07|1348.40
#2011-04-08|1341.84
#2011-04-11|1349.43
#2011-04-12|1321.48
#2011-04-13|1328.87
#2011-04-14|1326.05
#2011-04-15|1310.81
#2011-04-18|1311.03
#2011-04-19|1299.01
#2011-04-20|1327.04
#2011-04-21|1370.31
#2011-04-22| .
#2011-04-25|1341.44
#2011-04-26|1349.07
#2011-04-27|1371.26
#2011-04-28|1384.10
#2011-04-29|1387.07
#2011-05-02|1387.07
#2011-05-03|1373.52
#2011-05-04|1355.38
#2011-05-05|1352.68
#2011-05-06|1331.86
#2011-05-09|1333.15
#2011-05-10|1353.97
#2011-05-11|1362.75
#2011-05-12|1351.71
#2011-05-13|1342.41
#2011-05-16|1322.58
#2011-05-17|1327.23
#2011-05-18|1338.92
#2011-05-19|1332.02
#2011-05-20|1321.21
#2011-05-23|1309.60
#2011-05-24|1304.92
#2011-05-25|1301.12
#2011-05-26|1305.54
#2011-05-27|1308.86
#2011-05-30| .
#2011-05-31|1315.72
#2011-06-01|1339.49
#2011-06-02|1325.53
#2011-06-03|1339.13
#2011-06-06|1339.13
#2011-06-07|1328.31
#2011-06-08|1321.98
#2011-06-09|1323.44
#2011-06-10|1305.00
#2011-06-13|1279.70
#2011-06-14|1289.92
#2011-06-15|1303.57
#2011-06-16|1280.13
#2011-06-17|1275.28
#2011-06-20|1259.20
#2011-06-21|1248.01
#2011-06-22|1241.36
#2011-06-23|1230.20
#2011-06-24|1213.24
#2011-06-27|1207.65
#2011-06-28|1208.28
#2011-06-29|1240.28
#2011-06-30|1269.46
#2011-07-01|1277.09
#2011-07-04| .
#2011-07-05|1310.06
#2011-07-06|1315.25
#2011-07-07|1307.80
#2011-07-08|1315.73
#2011-07-11|1307.36
#2011-07-12|1281.77
#2011-07-13|1317.40
#2011-07-14|1328.43
#2011-07-15|1335.94
#2011-07-18|1337.45
#2011-07-19|1328.12
#2011-07-20|1340.94
#2011-07-21|1343.24
#2011-07-22|1358.15
#2011-07-25|1350.52
#2011-07-26|1356.49
#2011-07-27|1353.67
#2011-07-28|1358.27
#2011-07-29|1347.05
#2011-08-01|1308.06
#2011-08-02|1257.11
#2011-08-03|1246.15
#2011-08-04|1223.36
#2011-08-05|1174.09
#2011-08-08|1130.28
#2011-08-09|1117.72
#2011-08-10|1145.18
#2011-08-11|1148.80
#2011-08-12|1137.46
#2011-08-15|1161.15
#2011-08-16|1162.31
#2011-08-17|1165.89
#2011-08-18|1155.89
#2011-08-19|1125.15
#2011-08-22|1127.74
#2011-08-23|1158.35
#2011-08-24|1153.23
#2011-08-25|1149.55
#2011-08-26|1151.80
#2011-08-29|1170.13
#2011-08-30|1176.95
#2011-08-31|1198.96
#2011-09-01|1201.49
#2011-09-02|1203.81
#2011-09-05| .
#2011-09-06|1137.78
#2011-09-07|1151.33
#2011-09-08|1148.61
#2011-09-09|1147.96
#2011-09-12|1147.96
#2011-09-13|1103.77
#2011-09-14|1086.99
#2011-09-15|1101.32
#2011-09-16|1121.98
#2011-09-19|1110.72
#2011-09-20|1103.97
#2011-09-21|1102.29
#2011-09-22|1052.90
#2011-09-23|1015.46
#2011-09-26| 994.84
#2011-09-27|1021.24
#2011-09-28|1024.05
#2011-09-29|1027.30
#2011-09-30|1035.36
#2011-10-03|1005.12
#2011-10-04| 995.50
#2011-10-05| 992.08
#2011-10-06|1033.77
#2011-10-07|1065.48
#2011-10-10|1065.48
#2011-10-11|1083.78
#2011-10-12|1068.53
#2011-10-13|1080.32
#2011-10-14|1065.48
#2011-10-17|1088.89
#2011-10-18|1075.03
#2011-10-19|1081.72
#2011-10-20|1063.98
#2011-10-21|1065.85
#2011-10-24|1091.25
#2011-10-25|1091.66
#2011-10-26|1092.91
#2011-10-27|1097.80
#2011-10-28|1116.18
#2011-10-31|1111.71
#2011-11-01|1102.72
#2011-11-02|1095.47
#2011-11-03|1074.03
#2011-11-04|1096.31
#2011-11-07|1097.35
#2011-11-08|1094.12
#2011-11-09|1101.24
#2011-11-10|1075.89
#2011-11-11|1075.59
#2011-11-14|1094.42
#2011-11-15|1090.20
#2011-11-16|1071.45
#2011-11-17|1058.67
#2011-11-18|1012.99
#2011-11-21| 981.73
#2011-11-22| 985.80
#2011-11-23| 960.78
#2011-11-24| .
#2011-11-25| 968.82
#2011-11-28| 979.04
#2011-11-29| 988.25
#2011-11-30| 973.89
#2011-12-01|1013.30
#2011-12-02|1008.70
#2011-12-05|1013.33
#2011-12-06| 985.71
#2011-12-07|1012.07
#2011-12-08|1011.55
#2011-12-09|1000.79
#2011-12-12|1011.27
#2011-12-13|1002.01
#2011-12-14|1004.94
#2011-12-15| 981.36
#2011-12-16| 979.41
#2011-12-19| 968.58
#2011-12-20| 962.55
#2011-12-21| 998.31
#2011-12-22|1001.28
#2011-12-23|1016.24
#2011-12-26| .
#2011-12-27|1019.31
#2011-12-28|1006.23
#2011-12-29| 998.26
#2011-12-30| 999.51
#2012-01-02| .
#2012-01-03| 996.87
#2012-01-04|1001.18
#2012-01-05|1010.42
#2012-01-06|1019.90
#2012-01-09|1021.42
#2012-01-10|1034.57
#2012-01-11|1033.44
#2012-01-12|1038.17
#2012-01-13|1038.04
#2012-01-16| .
#2012-01-17|1044.71
#2012-01-18|1046.96
#2012-01-19|1048.28
#2012-01-20|1047.16
#2012-01-23|1047.16
#2012-01-24|1047.16
#2012-01-25|1047.16
#2012-01-26|1047.16
#2012-01-27|1047.16
#2012-01-30|1069.18
#2012-01-31|1085.01
#2012-02-01|1078.79
#2012-02-02|1094.79
#2012-02-03|1095.42
#2012-02-06|1107.02
#2012-02-07|1102.39
#2012-02-08|1116.80
#2012-02-09|1124.42
#2012-02-10|1112.69
#2012-02-13|1117.91
#2012-02-14|1121.91
#2012-02-15|1139.70
#2012-02-16|1128.71
#2012-02-17|1142.27
#2012-02-20| .
#2012-02-21|1167.35
#2012-02-22|1172.82
#2012-02-23|1166.22
#2012-02-24|1166.10
#2012-02-27|1166.10
#2012-02-28|1166.10
#2012-02-29|1181.74
#2012-03-01|1174.69
#2012-03-02|1179.68
#2012-03-05|1164.26
#2012-03-06|1162.57
#2012-03-07|1151.23
#2012-03-08|1155.20
#2012-03-09|1158.73
#2012-03-12|1147.63
#2012-03-13|1159.65
#2012-03-14|1169.31
#2012-03-15|1163.75
#2012-03-16|1148.35
#2012-03-19|1138.68
#2012-03-20|1124.58
#2012-03-21|1113.04
#2012-03-22|1125.94
#2012-03-23|1123.21
#2012-03-26|1097.24
#2012-03-27|1109.50
#2012-03-28|1111.31
#2012-03-29|1102.71
#2012-03-30|1118.11
#2012-04-02|1103.06
#2012-04-03|1103.22
#2012-04-04|1103.22
#2012-04-05|1075.94
#2012-04-06| .
#2012-04-09|1071.53
#2012-04-10|1077.66
#2012-04-11|1072.86
#2012-04-12|1070.95
#2012-04-13|1084.25
#2012-04-16|1069.75
#2012-04-17|1058.26
#2012-04-18|1064.34
#2012-04-19|1072.65
#2012-04-20|1060.63
#2012-04-23|1060.91
#2012-04-24|1053.34
#2012-04-25|1060.27
#2012-04-26|1066.34
#2012-04-27|1070.73
#2012-04-30|1069.14
#2012-05-01|1069.14
#2012-05-02|1080.77
#2012-05-03|1075.19
#2012-05-04|1079.07
#2012-05-07|1051.51
#2012-05-08|1055.22
#2012-05-09|1041.24
#2012-05-10|1037.20
#2012-05-11|1023.40
#2012-05-14|1012.41
#2012-05-15|1012.63
#2012-05-16| 999.79
#2012-05-17|1013.50
#2012-05-18| 996.40
#2012-05-21|1002.30
#2012-05-22|1011.42
#2012-05-23| 998.52
#2012-05-24| 993.41
#2012-05-25| 990.11
#2012-05-28| .
#2012-05-29|1014.75
#2012-05-30| 986.90
#2012-05-31| 985.36
#2012-06-01| 965.89
#2012-06-04| 950.81
#2012-06-05| 956.32
#2012-06-06| 964.43
#2012-06-07| 966.12
#2012-06-08| 948.27
#2012-06-11| 965.29
#2012-06-12| 957.48
#2012-06-13| 958.26
#2012-06-14| 958.80
#2012-06-15| 992.76
#2012-06-18| 990.90
#2012-06-19| 997.49
#2012-06-20|1007.19
#2012-06-21| 998.09
#2012-06-22| 978.59
#2012-06-25| 961.69
#2012-06-26| 962.38
#2012-06-27| 970.14
#2012-06-28| 969.11
#2012-06-29| 989.05
#2012-07-02| 992.52
#2012-07-03|1004.57
#2012-07-04| .
#2012-07-05|1003.58
#2012-07-06|1005.18
#2012-07-09| 999.59
#2012-07-10| 994.10
#2012-07-11| 992.49
#2012-07-12| 975.50
#2012-07-13| 971.45
#2012-07-16| 980.90
#2012-07-17|1005.47
#2012-07-18| 989.97
#2012-07-19|1001.93
#2012-07-20|1008.98
#2012-07-23| 987.41
#2012-07-24| 984.90
#2012-07-25| 983.77
#2012-07-26| 979.62
#2012-07-27|1005.05
#2012-07-30|1015.68
#2012-07-31|1036.22
#2012-08-01|1036.87
#2012-08-02|1036.87
#2012-08-03|1027.83
#2012-08-06|1045.36
#2012-08-07|1048.65
#2012-08-08|1051.03
#2012-08-09|1059.78
#2012-08-10|1060.16
#2012-08-13|1054.85
#2012-08-14|1063.78
#2012-08-15|1061.65
#2012-08-16|1057.20
#2012-08-17|1049.64
#2012-08-20|1043.28
#2012-08-21|1057.75
#2012-08-22|1051.81
#2012-08-23|1051.54
#2012-08-24|1041.07
#2012-08-27|1034.64
#2012-08-28|1023.46
#2012-08-29|1023.85
#2012-08-30|1016.00
#2012-08-31|1017.80
#2012-09-03| .
#2012-09-04|1018.06
#2012-09-05|1002.42
#2012-09-06| 993.32
#2012-09-07|1009.33
#2012-09-10|1028.83
#2012-09-11|1026.57
#2012-09-12|1043.75
#2012-09-13|1042.14
#2012-09-14|1071.94
#2012-09-17|1082.48
#2012-09-18|1077.05
#2012-09-19|1090.84
#2012-09-20|1075.08
#2012-09-21|1084.57
#2012-09-24|1080.92
#2012-09-25|1080.53
#2012-09-26|1073.22
#2012-09-27|1073.01
#2012-09-28|1081.09
#2012-10-01|1072.97
#2012-10-02|1078.02
#2012-10-03|1069.03
#2012-10-04|1060.79
#2012-10-05|1059.85
#2012-10-08|1048.04
#2012-10-09|1050.90
#2012-10-10|1050.90
#2012-10-11|1032.13
#2012-10-12|1034.86
#2012-10-15|1033.70
#2012-10-16|1031.70
#2012-10-17|1036.79
#2012-10-18|1040.20
#2012-10-19|1030.04
#2012-10-22|1017.93
#2012-10-23|1012.70
#2012-10-24|1005.24
#2012-10-25|1005.33
#2012-10-26| 982.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.29
#2012-11-01| 972.09
#2012-11-02| 979.66
#2012-11-05| 971.74
#2012-11-06| 976.98
#2012-11-07| 982.46
#2012-11-08| 974.23
#2012-11-09| 974.85
#2012-11-12| 969.23
#2012-11-13| 940.97
#2012-11-14| 929.03
#2012-11-15| 914.78
#2012-11-16| 916.31
#2012-11-19| 934.85
#2012-11-20| 941.43
#2012-11-21| 924.00
#2012-11-22| .
#2012-11-23| 953.61
#2012-11-26| 968.20
#2012-11-27| 976.13
#2012-11-28| 974.96
#2012-11-29| 992.30
#2012-11-30|1000.00
#2012-12-03| 995.74
#2012-12-04| 986.13
#2012-12-05| 994.20
#2012-12-06| 994.93
#2012-12-07| 998.62
#2012-12-10|1001.56
#2012-12-11|1001.87
#2012-12-12|1015.03
#2012-12-13|1033.06
#2012-12-14|1028.45
#2012-12-17|1028.82
#2012-12-18|1027.68
#2012-12-19|1032.01
#2012-12-20|1018.32
#2012-12-21|1013.39
#2012-12-24|1013.26
#2012-12-25|1027.99
#2012-12-26|1037.54
#2012-12-27|1043.12
#2012-12-28|1049.91
#2012-12-31|1049.91
#2013-01-01|1049.91
#2013-01-02|1059.37
#2013-01-03|1081.79
#2013-01-04|1087.33
#2013-01-07|1085.34
#2013-01-08|1079.86
#2013-01-09|1076.01
#2013-01-10|1091.57
#2013-01-11|1092.61
#2013-01-14|1089.11
#2013-01-15|1087.34
#2013-01-16|1076.15
#2013-01-17|1067.25
#2013-01-18|1084.40
#2013-01-21|1079.17
#2013-01-22|1077.31
#2013-01-23|1076.74
#2013-01-24|1066.48
#2013-01-25|1059.06
#2013-01-28|1045.14
#2013-01-29|1052.94
#2013-01-30|1064.74
#2013-01-31|1069.05
#2013-02-01|1063.50
#2013-02-04|1072.39
#2013-02-05|1065.02
#2013-02-06|1060.03
#2013-02-07|1057.82
#2013-02-08|1053.70
#2013-02-11|1053.70
#2013-02-12|1053.70
#2013-02-13|1053.70
#2013-02-14|1053.70
#2013-02-15|1053.70
#2013-02-18|1047.69
#2013-02-19|1049.26
#2013-02-20|1060.59
#2013-02-21|1054.53
#2013-02-22|1052.05
#2013-02-25|1044.01
#2013-02-26|1037.82
#2013-02-27|1022.80
#2013-02-28|1022.80
#2013-03-01|1036.31
#2013-03-04|1008.05
#2013-03-05|1006.93
#2013-03-06|1019.85
#2013-03-07|1021.90
#2013-03-08|1025.02
#2013-03-11| .
#2013-03-12|1027.46
#2013-03-13|1007.54
#2013-03-14| 993.63
#2013-03-15| 992.52
#2013-03-18| 980.24
#2013-03-19| 978.02
#2013-03-20| 966.02
#2013-03-21| 966.49
#2013-03-22| 962.23
#2013-03-25| 966.20
#2013-03-26| 955.24
#2013-03-27| 958.27
#2013-03-28| 951.85
#2013-03-29| .
#2013-04-01| 959.58
#2013-04-02| 968.56
#2013-04-03| 961.76
#2013-04-04| 961.76
#2013-04-05| 961.76
#2013-04-08| 937.09
#2013-04-09| 936.76
#2013-04-10| 930.49
#2013-04-11| 944.75
#2013-04-12| 946.43
#2013-04-15| 947.46
#2013-04-16| 947.31
#2013-04-17| 945.62
#2013-04-18| 939.80
#2013-04-19| 946.88
#2013-04-22| 957.88
#2013-04-23| 960.76
#2013-04-24| 985.46
#2013-04-25| 993.66
#2013-04-26| 993.70
#2013-04-29| 993.99
#2013-04-30| 993.14
#2013-05-01| 993.14
#2013-05-02| 993.07
#2013-05-03| 992.36
#2013-05-06| 997.67
#2013-05-07|1008.92
#2013-05-08|1032.45
#2013-05-09|1032.54
#2013-05-10|1024.53
#2013-05-13|1008.38
#2013-05-14|1013.76
#2013-05-15|1018.07
#2013-05-16|1029.42
#2013-05-17|1024.07
#2013-05-20|1021.29
#2013-05-21|1029.66
#2013-05-22|1030.09
#2013-05-23|1005.80
#2013-05-24| 999.36
#2013-05-27|1006.32
#2013-05-28|1000.93
#2013-05-29|1010.19
#2013-05-30| 993.71
#2013-05-31| 991.40
#2013-06-03| 984.39
#2013-06-04| 986.00
#2013-06-05| 985.72
#2013-06-06| 975.49
#2013-06-07| 983.99
#2013-06-10| 989.34
#2013-06-11| 980.11
#2013-06-12| 980.11
#2013-06-13| 959.45
#2013-06-14| 959.37
#2013-06-17| 971.79
#2013-06-18| 962.63
#2013-06-19| 972.92
#2013-06-20| 955.99
#2013-06-21| 940.44
#2013-06-24| 944.21
#2013-06-25| 934.83
#2013-06-26| 947.09
#2013-06-27| 959.78
#2013-06-28| 996.23
#2013-07-01| 974.28
#2013-07-02| 963.76
#2013-07-03| 947.68
#2013-07-04| 954.14
#2013-07-05| 968.76
#2013-07-08| 953.92
#2013-07-09| 974.09
#2013-07-10| 980.84
#2013-07-11|1012.23
#2013-07-12|1019.61
#2013-07-15|1036.64
#2013-07-16|1040.59
#2013-07-17|1051.76
#2013-07-18|1056.71
#2013-07-19|1049.42
#2013-07-22|1061.79
#2013-07-23|1071.64
#2013-07-24|1068.71
#2013-07-25|1064.79
#2013-07-26|1054.88
#2013-07-29|1044.60
#2013-07-30|1059.33
#2013-07-31|1037.49
#2013-08-01|1034.68
#2013-08-02|1055.85
#2013-08-05|1060.40
#2013-08-06|1043.43
#2013-08-07|1034.59
#2013-08-08|1032.50
#2013-08-09|1021.29
#2013-08-12|1028.17
#2013-08-13|1035.56
#2013-08-14|1027.57
#2013-08-15|1017.58
#2013-08-16|1023.74
#2013-08-19|1018.37
#2013-08-20|1011.68
#2013-08-21|1011.68
#2013-08-22| 995.16
#2013-08-23|1006.94
#2013-08-26|1013.03
#2013-08-27|1004.82
#2013-08-28|1004.65
#2013-08-29|1020.99
#2013-08-30|1030.76
#2013-09-02|1037.27
#2013-09-03|1045.51
#2013-09-04|1053.69
#2013-09-05|1061.85
#2013-09-06|1054.27
#2013-09-09|1066.34
#2013-09-10|1072.78
#2013-09-11|1072.67
#2013-09-12|1078.19
#2013-09-13|1062.98
#2013-09-16|1083.29
#2013-09-17|1082.10
#2013-09-18|1071.97
#2013-09-19|1071.97
#2013-09-20|1071.97
#2013-09-23|1084.61
#2013-09-24|1082.90
#2013-09-25|1084.40
#2013-09-26|1071.49
#2013-09-27|1084.70
#2013-09-30|1075.33
#2013-10-01|1083.26
#2013-10-02|1099.74
#2013-10-03|1124.96
#2013-10-04|1125.69
#2013-10-07|1116.52
#2013-10-08|1120.74
#2013-10-09|1113.02
#2013-10-10|1113.02
#2013-10-11|1113.48
#2013-10-14|1103.96
#2013-10-15|1116.35
#2013-10-16|1116.15
#2013-10-17|1126.96
#2013-10-18|1129.12
#2013-10-21|1125.32
#2013-10-22|1123.81
#2013-10-23|1120.87
#2013-10-24|1126.25
#2013-10-25|1123.35
#2013-10-28|1124.46
#2013-10-29|1128.00
#2013-10-30|1130.73
#2013-10-31|1130.62
#2013-11-01|1119.93
#2013-11-04|1101.36
#2013-11-05|1087.18
#2013-11-06|1092.14
#2013-11-07|1094.98
#2013-11-08|1083.89
#2013-11-11|1078.76
#2013-11-12|1086.11
#2013-11-13|1065.65
#2013-11-14|1064.77
#2013-11-15|1080.18
#2013-11-18|1086.89
#2013-11-19|1091.46
#2013-11-20|1080.60
#2013-11-21|1064.47
#2013-11-22|1071.39
#2013-11-25|1075.55
#2013-11-26|1076.65
#2013-11-27|1080.26
#2013-11-28|1091.87
#2013-11-29|1096.54
#2013-12-02|1101.42
#2013-12-03|1091.56
#2013-12-04|1101.79
#2013-12-05|1100.34
#2013-12-06|1096.77
#2013-12-09|1114.37
#2013-12-10|1118.00
#2013-12-11|1121.12
#2013-12-12|1107.03
#2013-12-13|1118.09
#2013-12-16|1107.46
#2013-12-17|1106.42
#2013-12-18|1105.90
#2013-12-19|1108.38
#2013-12-20|1095.88
#2013-12-23|1098.55
#2013-12-24|1097.00
#2013-12-25|1101.81
#2013-12-26|1104.64
#2013-12-27|1113.15
#2013-12-30|1123.39
#2013-12-31|1122.82
#2014-01-01|1122.82
#2014-01-02|1111.00
#2014-01-03|1103.03
#2014-01-06|1098.02
#2014-01-07|1091.82
#2014-01-08|1089.21
#2014-01-09|1090.09
#2014-01-10|1093.37
#2014-01-13|1099.74
#2014-01-14|1093.35
#2014-01-15|1095.57
#2014-01-16|1093.65
#2014-01-17|1086.58
#2014-01-20|1086.36
#2014-01-21|1084.99
#2014-01-22|1087.72
#2014-01-23|1090.18
#2014-01-24|1092.06
#2014-01-27|1064.17
#2014-01-28|1066.20
#2014-01-29|1067.75
#2014-01-30|1067.75
#2014-01-31|1067.75
#2014-02-03|1067.75
#2014-02-04|1067.75
#2014-02-05|1031.86
#2014-02-06|1032.87
#2014-02-07|1039.11
#2014-02-10|1042.37
#2014-02-11|1048.45
#2014-02-12|1053.60
#2014-02-13|1045.83
#2014-02-14|1056.47
#2014-02-17|1053.85
#2014-02-18|1055.87
#2014-02-19|1055.80
#2014-02-20|1046.57
#2014-02-21|1055.33
#2014-02-24|1051.48
#2014-02-25|1051.00
#2014-02-26|1053.58
#2014-02-27|1055.00
#2014-02-28|1055.00
#2014-03-03|1045.67
#2014-03-04|1038.79
#2014-03-05|1039.99
#2014-03-06|1037.51
#2014-03-07|1043.34
#2014-03-10|1037.33
#2014-03-11|1042.71
#2014-03-12|1034.39
#2014-03-13|1032.16
#2014-03-14|1018.49
#2014-03-17|1018.94
#2014-03-18|1027.87
#2014-03-19|1020.67
#2014-03-20|1013.37
#2014-03-21|1004.44
#2014-03-24|1012.10
#2014-03-25|1023.75
#2014-03-26|1016.71
#2014-03-27|1032.84
#2014-03-28|1034.07
#2014-03-31|1036.77
#2014-04-01|1039.57
#2014-04-02|1047.20
#2014-04-03|1047.69
#2014-04-04|1047.69
#2014-04-07|1049.93
#2014-04-08|1050.18
#2014-04-09|1058.29
#2014-04-10|1062.91
#2014-04-11|1061.64
#2014-04-14|1056.77
#2014-04-15|1062.59
#2014-04-16|1060.80
#2014-04-17|1061.43
#2014-04-18|1062.53
#2014-04-21|1057.76
#2014-04-22|1051.46
#2014-04-23|1044.84
#2014-04-24|1048.14
#2014-04-25|1031.51
#2014-04-28|1032.96
#2014-04-29|1038.65
#2014-04-30|1042.67
#2014-05-01|1042.67
#2014-05-02|1044.38
#2014-05-05|1043.47
#2014-05-06|1040.53
#2014-05-07|1038.56
#2014-05-08|1044.66
#2014-05-09|1043.05
#2014-05-12|1035.28
#2014-05-13|1035.84
#2014-05-14|1041.09
#2014-05-15|1035.04
#2014-05-16|1030.53
#2014-05-19|1034.24
#2014-05-20|1027.71
#2014-05-21|1031.62
#2014-05-22|1041.18
#2014-05-23|1044.37
#2014-05-26|1045.02
#2014-05-27|1044.90
#2014-05-28|1051.41
#2014-05-29|1054.39
#2014-05-30|1044.39
#2014-06-02|1044.39
#2014-06-03|1052.86
#2014-06-04|1047.07
#2014-06-05|1045.36
#2014-06-06|1043.69
#2014-06-09|1047.46
#2014-06-10|1052.91
#2014-06-11|1051.55
#2014-06-12|1049.01
#2014-06-13|1051.02
#2014-06-16|1052.29
#2014-06-17|1053.63
#2014-06-18|1066.18
#2014-06-19|1073.68
#2014-06-20|1067.56
#2014-06-23|1070.31
#2014-06-24|1078.43
#2014-06-25|1070.64
#2014-06-26|1080.91
#2014-06-27|1080.37
#2014-06-30|1085.55
#2014-07-01|1094.43
#2014-07-02|1097.79
#2014-07-03|1087.35
#2014-07-04|1081.91
#2014-07-07|1076.84
#2014-07-08|1077.56
#2014-07-09|1076.50
#2014-07-10|1078.51
#2014-07-11|1077.67
#2014-07-14|1074.96
#2014-07-15|1079.18
#2014-07-16|1073.02
#2014-07-17|1075.77
#2014-07-18|1076.40
#2014-07-21|1081.16
#2014-07-22|1084.02
#2014-07-23|1084.51
#2014-07-24|1084.86
#2014-07-25|1084.96
#2014-07-28|1094.06
#2014-07-29|1098.49
#2014-07-30|1106.53
#2014-07-31|1089.57
#2014-08-01|1078.75
#2014-08-04|1065.62
#2014-08-05|1050.75
#2014-08-06|1058.50
#2014-08-07|1059.21
#2014-08-08|1052.58
#2014-08-11|1060.46
#2014-08-12|1064.67
#2014-08-13|1075.11
#2014-08-14|1069.10
#2014-08-15|1070.89
#2014-08-18|1060.86
#2014-08-19|1074.90
#2014-08-20|1078.49
#2014-08-21|1075.70
#2014-08-22|1092.06
#2014-08-25|1093.11
#2014-08-26|1094.91
#2014-08-27|1103.07
#2014-08-28|1102.26
#2014-08-29|1088.73
#2014-09-01|1093.38
#2014-09-02|1087.37
#2014-09-03|1087.88
#2014-09-04|1090.21
#2014-09-05|1088.46
#2014-09-08|1088.46
#2014-09-09|1087.39
#2014-09-10|1069.38
#2014-09-11|1066.27
#2014-09-12|1061.60
#2014-09-15|1060.36
#2014-09-16|1048.54
#2014-09-17|1054.77
#2014-09-18|1054.99
#2014-09-19|1051.68
#2014-09-22|1041.85
#2014-09-23|1032.06
#2014-09-24|1035.22
#2014-09-25|1029.44
#2014-09-26|1031.50
#2014-09-29|1015.78
#2014-09-30|1017.11
#2014-10-01|1010.13
#2014-10-02|1005.31
#2014-10-03|1014.73
#2014-10-06|1004.80
#2014-10-07|1003.25
#2014-10-08| 996.24
#2014-10-09|1003.52
#2014-10-10|1003.52
#2014-10-13| 981.36
#2014-10-14| 982.67
#2014-10-15| 964.53
#2014-10-16| 960.92
#2014-10-17| 934.45
#2014-10-20| 947.79
#2014-10-21| 951.92
#2014-10-22| 965.06
#2014-10-23| 963.38
#2014-10-24| 959.08
#2014-10-27| 960.70
#2014-10-28| 972.53
#2014-10-29| 983.57
#2014-10-30| 988.68
#2014-10-31| 992.82
#2014-11-03| 993.25
#2014-11-04| 988.40
#2014-11-05| 983.30
#2014-11-06| 980.17
#2014-11-07| 971.73
#2014-11-10| 990.94
#2014-11-11| 983.84
#2014-11-12| 965.52
#2014-11-13| 967.61
#2014-11-14| 964.16
#2014-11-17| 954.18
#2014-11-18| 961.62
#2014-11-19| 962.95
#2014-11-20| 968.12
#2014-11-21| 967.86
#2014-11-24| 978.40
#2014-11-25| 972.25
#2014-11-26| 974.43
#2014-11-27| 978.51
#2014-11-28| 977.18
#2014-12-01| 957.31
#2014-12-02| 957.11
#2014-12-03| 968.68
#2014-12-04| 974.32
#2014-12-05| 977.30
#2014-12-08| 970.34
#2014-12-09| 962.87
#2014-12-10| 951.39
#2014-12-11| 944.34
#2014-12-12| 937.72
#2014-12-15| 922.62
#2014-12-16| 928.57
#2014-12-17| 913.48
#2014-12-18| 920.85
#2014-12-19| 927.94
#2014-12-22| 935.75
#2014-12-23| 937.73
#2014-12-24| 964.79
#2014-12-25| 960.08
#2014-12-26| 967.32
#2014-12-29| 974.73
#2014-12-30| 968.18
#2014-12-31| 976.87
#2015-01-01| 976.87
#2015-01-02| 976.87
#2015-01-05| 957.14
#2015-01-06| 933.32
#2015-01-07| 929.38
#2015-01-08| 953.50
#2015-01-09| 957.55
#2015-01-12| 966.08
#2015-01-13| 973.99
#2015-01-14| 971.63
#2015-01-15| 969.11
#2015-01-16| 962.21
#2015-01-19| 976.09
#2015-01-20| 984.97
#2015-01-21| 995.16
#2015-01-22|1002.78
#2015-01-23|1011.13
#2015-01-26|1010.41
#2015-01-27|1010.70
#2015-01-28|1014.01
#2015-01-29|1006.99
#2015-01-30| 989.58
#2015-02-02| 998.05
#2015-02-03|1010.09
#2015-02-04|1025.34
#2015-02-05|1021.50
#2015-02-06|1021.20
#2015-02-09|1012.73
#2015-02-10|1008.78
#2015-02-11|1004.18
#2015-02-12|1000.70
#2015-02-13|1009.93
#2015-02-16|1007.96
#2015-02-17|1005.42
#2015-02-18|1005.42
#2015-02-19|1005.42
#2015-02-20|1005.42
#2015-02-23|1005.42
#2015-02-24|1012.60
#2015-02-25|1016.13
#2015-02-26|1009.38
#2015-02-27|1009.38
#2015-03-02|1004.69
#2015-03-03|1002.58
#2015-03-04|1003.76
#2015-03-05| 995.84
#2015-03-06|1010.58
#2015-03-09| 996.89
#2015-03-10| 990.40
#2015-03-11| 978.76
#2015-03-12| 990.63
#2015-03-13| 980.67
#2015-03-16| 976.93
#2015-03-17| 981.80
#2015-03-18| 991.11
#2015-03-19|1003.80
#2015-03-20| 998.71
#2015-03-23|1002.14
#2015-03-24|1005.42
#2015-03-25| 996.74
#2015-03-26|1007.44
#2015-03-27|1004.83
#2015-03-30|1006.46
#2015-03-31|1014.68
#2015-04-01| 998.01
#2015-04-02|1008.73
#2015-04-03|1019.38
#2015-04-06|1008.73
#2015-04-07|1027.26
#2015-04-08|1023.10
#2015-04-09|1027.03
#2015-04-10|1028.29
#2015-04-13|1036.50
#2015-04-14|1037.17
#2015-04-15|1033.16
#2015-04-16|1049.45
#2015-04-17|1049.64
#2015-04-20|1053.28
#2015-04-21|1055.46
#2015-04-22|1060.92
#2015-04-23|1072.23
#2015-04-24|1095.52
#2015-04-27|1107.85
#2015-04-28|1108.55
#2015-04-29|1105.18
#2015-04-30|1087.83
#2015-05-01|1087.83
#2015-05-04|1089.31
#2015-05-05|1092.63
#2015-05-06|1099.31
#2015-05-07|1072.96
#2015-05-08|1075.29
#2015-05-11|1068.27
#2015-05-12|1077.75
#2015-05-13|1074.06
#2015-05-14|1066.97
#2015-05-15|1063.84
#2015-05-18|1075.14
#2015-05-19|1082.63
#2015-05-20|1070.52
#2015-05-21|1054.98
#2015-05-22|1068.90
#2015-05-25|1058.08
#2015-05-26|1053.78
#2015-05-27|1052.50
#2015-05-28|1043.91
#2015-05-29|1040.29
#2015-06-01|1030.84
#2015-06-02|1034.99
#2015-06-03|1030.74
#2015-06-04|1009.17
#2015-06-05|1003.20
#2015-06-08|1010.02
#2015-06-09| 995.71
#2015-06-10|1009.78
#2015-06-11|1009.24
#2015-06-12|1000.20
#2015-06-15| 992.68
#2015-06-16| 991.62
#2015-06-17| 979.25
#2015-06-18| 984.81
#2015-06-19| 984.81
#2015-06-22|1005.46
#2015-06-23| 997.10
#2015-06-24|1004.77
#2015-06-25|1011.79
#2015-06-26|1009.34
#2015-06-29| 987.68
#2015-06-30|1006.16
#2015-07-01|1004.47
#2015-07-02|1002.17
#2015-07-03| 996.14
#2015-07-06| 988.34
#2015-07-07| 986.09
#2015-07-08| 956.74
#2015-07-09| 952.43
#2015-07-10| 952.43
#2015-07-13| 964.00
#2015-07-14| 971.25
#2015-07-15| 988.66
#2015-07-16| 982.07
#2015-07-17| 981.08
#2015-07-20| 970.52
#2015-07-21| 972.25
#2015-07-22| 966.23
#2015-07-23| 964.29
#2015-07-24| 959.95
#2015-07-27| 940.19
#2015-07-28| 933.32
#2015-07-29| 937.00
#2015-07-30| 935.72
#2015-07-31| 934.32
#2015-08-03| 925.34
#2015-08-04| 928.68
#2015-08-05| 930.14
#2015-08-06| 927.47
#2015-08-07| 923.39
#2015-08-10| 922.49
#2015-08-11| 894.72
#2015-08-12| 880.00
#2015-08-13| 872.80
#2015-08-14| 872.73
#2015-08-17| 865.74
#2015-08-18| 852.55
#2015-08-19| 845.81
#2015-08-20| 831.61
#2015-08-21| 800.79
#2015-08-24| 756.84
#2015-08-25| 780.56
#2015-08-26| 794.65
#2015-08-27| 808.48
#2015-08-28| 846.50
#2015-08-31| 855.59
#2015-09-01| 838.01
#2015-09-02| 835.31
#2015-09-03| 836.36
#2015-09-04| 829.26
#2015-09-07| 827.42
#2015-09-08| 824.29
#2015-09-09| 850.08
#2015-09-10| 847.36
#2015-09-11| 852.30
#2015-09-14| 852.94
#2015-09-15| 850.07
#2015-09-16| 854.30
#2015-09-17| 877.92
#2015-09-18| 880.75
#2015-09-21| 859.17
#2015-09-22| 862.03
#2015-09-23| 846.98
#2015-09-24| 832.71
#2015-09-25| 825.39
#2015-09-28| 825.39
#2015-09-29| 825.39
#2015-09-30| 822.59
#2015-10-01| 838.83
#2015-10-02| 841.67
#2015-10-05| 849.42
#2015-10-06| 863.75
#2015-10-07| 887.00
#2015-10-08| 891.91
#2015-10-09| 891.91
#2015-10-12| 934.19
#2015-10-13| 924.44
#2015-10-14| 914.16
#2015-10-15| 934.33
#2015-10-16| 933.15
#2015-10-19| 939.04
#2015-10-20| 940.67
#2015-10-21| 930.80
#2015-10-22| 920.30
#2015-10-23| 934.14
#2015-10-26| 941.62
#2015-10-27| 940.22
#2015-10-28| 934.25
#2015-10-29| 921.25
#2015-10-30| 912.22
#2015-11-02| 918.66
#2015-11-03| 930.57
#2015-11-04| 944.15
#2015-11-05| 936.23
#2015-11-06| 913.20
#2015-11-09| 898.70
#2015-11-10| 884.63
#2015-11-11| 884.47
#2015-11-12| 884.09
#2015-11-13| 865.44
#2015-11-16| 855.26
#2015-11-17| 866.60
#2015-11-18| 857.16
#2015-11-19| 883.20
#2015-11-20| 875.35
#2015-11-23| 883.63
#2015-11-24| 871.26
#2015-11-25| 874.19
#2015-11-26| 885.53
#2015-11-27| 867.11
#2015-11-30| 854.88
#2015-12-01| 872.49
#2015-12-02| 868.12
#2015-12-03| 866.68
#2015-12-04| 859.57
#2015-12-07| 860.96
#2015-12-08| 840.31
#2015-12-09| 832.90
#2015-12-10| 826.37
#2015-12-11| 820.25
#2015-12-14| 809.48
#2015-12-15| 816.07
#2015-12-16| 827.70
#2015-12-17| 840.54
#2015-12-18| 834.09
#2015-12-21| 835.11
#2015-12-22| 840.87
#2015-12-23| 846.56
#2015-12-24| 852.50
#2015-12-25| 854.73
#2015-12-28| 856.78
#2015-12-29| 848.21
#2015-12-30| 851.77
#2015-12-31| 875.99
#2016-01-01| 875.99
#2016-01-04| 828.26
#2016-01-05| 828.35
#2016-01-06| 823.05
#2016-01-07| 819.82
#2016-01-08| 813.40
#2016-01-11| 810.23
#2016-01-12| 814.30
#2016-01-13| 823.53
#2016-01-14| 817.87
#2016-01-15| 817.03
#2016-01-18| 816.46
#2016-01-19| 818.44
#2016-01-20| 810.57
#2016-01-21| 796.02
#2016-01-22| 808.64
#2016-01-25| 828.86
#2016-01-26| 817.80
#2016-01-27| 817.45
#2016-01-28| 822.14
#2016-01-29| 843.09
#2016-02-01| 848.14
#2016-02-02| 853.67
#2016-02-03| 836.54
#2016-02-04| 841.45
#2016-02-05| 843.44
#2016-02-08| 843.44
#2016-02-09| 843.44
#2016-02-10| 843.44
#2016-02-11| 843.44
#2016-02-12| 843.44
#2016-02-15| 859.60
#2016-02-16| 867.82
#2016-02-17| 866.08
#2016-02-18| 877.28
#2016-02-19| 879.97
#2016-02-22| 881.79
#2016-02-23| 885.98
#2016-02-24| 888.43
#2016-02-25| 890.42
#2016-02-26| 907.87
#2016-02-29| 907.87
#2016-03-01| 917.15
#2016-03-02| 923.18
#2016-03-03| 940.93
#2016-03-04| 950.75
#2016-03-07| 970.00
#2016-03-08| 971.02
#2016-03-09| 946.83
#2016-03-10| 944.91
#2016-03-11| 953.07
#2016-03-14| 950.69
#2016-03-15| 939.92
#2016-03-16| 946.15
#2016-03-17| 956.14
#2016-03-18| 976.47
#2016-03-21| 972.95
#2016-03-22| 973.69
#2016-03-23| 970.07
#2016-03-24| 970.98
#2016-03-25| 961.50
#2016-03-28| 959.97
#2016-03-29| 954.65
#2016-03-30| 976.26
#2016-03-31| 979.19
#2016-04-01| 972.36
#2016-04-04| 972.36
#2016-04-05| 972.36
#2016-04-06| 950.14
#2016-04-07| 944.51
#2016-04-08| 954.15
#2016-04-11| 957.30
#2016-04-12| 961.10
#2016-04-13| 977.19
#2016-04-14| 986.65
#2016-04-15| 994.45
#2016-04-18| 987.50
#2016-04-19| 996.75
#2016-04-20| 982.52
#2016-04-21| 981.78
#2016-04-22| 983.88
#2016-04-25| 984.05
#2016-04-26| 982.37
#2016-04-27| 991.14
#2016-04-28| 987.02
#2016-04-29| 970.64
#2016-05-02| 970.64
#2016-05-03| 960.21
#2016-05-04| 928.40
#2016-05-05| 924.78
#2016-05-06| 927.59
#2016-05-09| 929.24
#2016-05-10| 923.11
#2016-05-11| 927.85
#2016-05-12| 926.36
#2016-05-13| 908.06
#2016-05-16| 903.24
#2016-05-17| 911.69
#2016-05-18| 914.58
#2016-05-19| 893.37
#2016-05-20| 898.95
#2016-05-23| 914.32
#2016-05-24| 913.45
#2016-05-25| 921.24
#2016-05-26| 920.30
#2016-05-27| 926.52
#2016-05-30| 929.24
#2016-05-31| 930.98
#2016-06-01| 935.87
#2016-06-02| 932.34
#2016-06-03| 935.91
#2016-06-06| 938.98
#2016-06-07| 956.15
#2016-06-08| 961.89
#2016-06-09| 961.89
#2016-06-10| 961.89
#2016-06-13| 926.76
#2016-06-14| 927.10
#2016-06-15| 930.22
#2016-06-16| 916.16
#2016-06-17| 918.55
#2016-06-20| 930.78
#2016-06-21| 936.23
#2016-06-22| 942.89
#2016-06-23| 939.10
#2016-06-24| 914.06
#2016-06-27| 914.11
#2016-06-28| 918.91
#2016-06-29| 931.88
#2016-06-30| 938.13
#2016-07-01| 945.00
#2016-07-04| 950.75
#2016-07-05| 947.82
#2016-07-06| 928.41
#2016-07-07| 937.23
#2016-07-08| 937.38
#2016-07-11| 949.05
#2016-07-12| 962.43
#2016-07-13| 970.82
#2016-07-14| 984.47
#2016-07-15| 992.28
#2016-07-18| 998.68
#2016-07-19|1003.86
#2016-07-20| 998.19
#2016-07-21|1003.75
#2016-07-22|1002.96
#2016-07-25|1000.97
#2016-07-26|1000.45
#2016-07-27| 999.19
#2016-07-28|1002.73
#2016-07-29| 990.57
#2016-08-01|1007.88
#2016-08-02|1007.82
#2016-08-03|1000.86
#2016-08-04|1003.20
#2016-08-05|1016.28
#2016-08-08|1019.48
#2016-08-09|1024.63
#2016-08-10|1036.67
#2016-08-11|1034.80
#2016-08-12|1035.13
#2016-08-15|1035.54
#2016-08-16|1037.89
#2016-08-17|1028.53
#2016-08-18|1032.51
#2016-08-19|1013.26
#2016-08-22|1004.05
#2016-08-23|1015.91
#2016-08-24|1007.92
#2016-08-25|1013.67
#2016-08-26|1015.20
#2016-08-29|1008.96
#2016-08-30|1011.29
#2016-08-31|1001.42
#2016-09-01| 987.48
#2016-09-02| 996.25
#2016-09-05|1013.83
#2016-09-06|1027.73
#2016-09-07|1042.71
#2016-09-08|1040.13
#2016-09-09|1020.41
#2016-09-12| 990.18
#2016-09-13| 988.45
#2016-09-14| 980.75
#2016-09-15| 980.75
#2016-09-16| 980.75
#2016-09-19|1005.71
#2016-09-20|1009.60
#2016-09-21|1017.21
#2016-09-22|1023.17
#2016-09-23|1029.74
#2016-09-26|1020.61
#2016-09-27|1020.61
#2016-09-28|1020.61
#2016-09-29|1030.87
#2016-09-30|1021.40
#2016-10-03|1025.20
#2016-10-04|1031.73
#2016-10-05|1025.11
#2016-10-06|1027.73
#2016-10-07|1029.90
#2016-10-10|1029.90
#2016-10-11|1024.29
#2016-10-12|1025.61
#2016-10-13|1022.03
#2016-10-14|1024.52
#2016-10-17|1021.22
#2016-10-18|1035.04
#2016-10-19|1058.44
#2016-10-20|1075.45
#2016-10-21|1067.96
#2016-10-24|1064.73
#2016-10-25|1074.58
#2016-10-26|1082.51
#2016-10-27|1075.35
#2016-10-28|1078.72
#2016-10-31|1080.45
#2016-11-01|1076.51
#2016-11-02|1065.43
#2016-11-03|1068.35
#2016-11-04|1074.01
#2016-11-07|1081.72
#2016-11-08|1096.87
#2016-11-09|1071.98
#2016-11-10|1102.25
#2016-11-11|1083.24
#2016-11-14|1075.94
#2016-11-15|1079.63
#2016-11-16|1087.70
#2016-11-17|1092.80
#2016-11-18|1080.61
#2016-11-21|1089.68
#2016-11-22|1104.38
#2016-11-23|1112.45
#2016-11-24|1109.19
#2016-11-25|1110.44
#2016-11-28|1127.30
#2016-11-29|1129.67
#2016-11-30|1130.76
#2016-12-01|1136.68
#2016-12-02|1135.86
#2016-12-05|1123.73
#2016-12-06|1134.92
#2016-12-07|1138.95
#2016-12-08|1156.64
#2016-12-09|1158.09
#2016-12-12|1161.41
#2016-12-13|1162.62
#2016-12-14|1157.67
#2016-12-15|1140.75
#2016-12-16|1144.22
#2016-12-19|1131.66
#2016-12-20|1139.45
#2016-12-21|1138.81
#2016-12-22|1116.23
#2016-12-23|1098.53
#2016-12-26|1101.44
#2016-12-27|1091.08
#2016-12-28|1109.52
#2016-12-29|1103.71
#2016-12-30|1118.25
#2017-01-02|1118.25
#2017-01-03|1124.75
#2017-01-04|1128.46
#2017-01-05|1151.95
#2017-01-06|1148.65
#2017-01-09|1140.37
#2017-01-10|1139.98
#2017-01-11|1143.27
#2017-01-12|1163.87
#2017-01-13|1170.67
#2017-01-16|1154.08
#2017-01-17|1164.72
#2017-01-18|1154.78
#2017-01-19|1150.31
#2017-01-20|1158.12
#2017-01-23|1174.53
#2017-01-24|1180.47
#2017-01-25|1181.24
#2017-01-26|1180.66
#2017-01-27|1180.66
#2017-01-30|1180.66
#2017-01-31|1180.66
#2017-02-01|1180.66
#2017-02-02|1193.68
#2017-02-03|1200.18
#2017-02-06|1213.64
#2017-02-07|1216.37
#2017-02-08|1206.27
#2017-02-09|1211.48
#2017-02-10|1233.45
#2017-02-13|1241.86
#2017-02-14|1245.47
#2017-02-15|1275.11
#2017-02-16|1252.84
#2017-02-17|1249.36
#2017-02-20|1238.58
#2017-02-21|1241.37
#2017-02-22|1238.95
#2017-02-23|1237.31
#2017-02-24|1235.30
#2017-02-27|1235.30
#2017-02-28|1235.30
#2017-03-01|1216.51
#2017-03-02|1211.33
#2017-03-03|1193.81
#2017-03-06|1198.81
#2017-03-07|1219.70
#2017-03-08|1212.88
#2017-03-09|1184.34
#2017-03-10|1172.76
#2017-03-13|1177.34
#2017-03-14|1180.78
#2017-03-15|1187.06
#2017-03-16|1213.78
#2017-03-17|1221.58
#2017-03-20|1224.28
#2017-03-21|1236.49
#2017-03-22|1226.48
#2017-03-23|1224.26
#2017-03-24|1221.03
#2017-03-27|1230.84
#2017-03-28|1233.90
#2017-03-29|1227.84
#2017-03-30|1220.51
#2017-03-31|1216.57
#2017-04-03|1216.57
#2017-04-04|1216.57
#2017-04-05|1230.91
#2017-04-06|1216.15
#2017-04-07|1206.53
#2017-04-10|1216.66
#2017-04-11|1216.82
#2017-04-12|1216.45
#2017-04-13|1227.11
#2017-04-14|1214.53
#2017-04-17|1211.90
#2017-04-18|1214.25
#2017-04-19|1190.58
#2017-04-20|1183.82
#2017-04-21|1196.31
#2017-04-24|1198.96
#2017-04-25|1218.13
#2017-04-26|1219.01
#2017-04-27|1208.79
#2017-04-28|1204.99
#2017-05-01|1204.99
#2017-05-02|1214.98
#2017-05-03|1215.17
#2017-05-04|1207.87
#2017-05-05|1189.11
#2017-05-08|1189.71
#2017-05-09|1166.00
#2017-05-10|1165.66
#2017-05-11|1177.46
#2017-05-12|1179.26
#2017-05-15|1185.77
#2017-05-16|1191.33
#2017-05-17|1191.66
#2017-05-18|1183.41
#2017-05-19|1178.52
#2017-05-22|1191.29
#2017-05-23|1186.78
#2017-05-24|1187.94
#2017-05-25|1203.42
#2017-05-26|1201.40
#2017-05-29|1201.40
#2017-05-30|1201.40
#2017-05-31|1202.16
#2017-06-01|1195.42
#2017-06-02|1193.90
#2017-06-05|1203.94
#2017-06-06|1207.64
#2017-06-07|1205.97
#2017-06-08|1197.92
#2017-06-09|1199.23
#2017-06-12|1192.22
#2017-06-13|1196.53
#2017-06-14|1198.30
#2017-06-15|1194.42
#2017-06-16|1186.97
#2017-06-19|1196.13
#2017-06-20|1194.35
#2017-06-21|1196.69
#2017-06-22|1199.77
#2017-06-23|1203.38
#2017-06-26|1228.11
#2017-06-27|1229.77
#2017-06-28|1225.31
#2017-06-29|1229.12
#2017-06-30|1228.79
#2017-07-03|1238.12
#2017-07-04|1234.45
#2017-07-05|1242.83
#2017-07-06|1236.57
#2017-07-07|1226.84
#2017-07-10|1219.49
#2017-07-11|1229.32
#2017-07-12|1245.64
#2017-07-13|1260.76
#2017-07-14|1255.71
#2017-07-17|1263.37
#2017-07-18|1264.81
#2017-07-19|1267.79
#2017-07-20|1266.00
#2017-07-21|1259.19
#2017-07-24|1266.21
#2017-07-25|1260.63
#2017-07-26|1252.87
#2017-07-27|1275.10
#2017-07-28|1267.23
#2017-07-31|1273.01
#2017-08-01|1283.34
#2017-08-02|1281.12
#2017-08-03|1284.47
#2017-08-04|1293.55
#2017-08-07|1297.03
#2017-08-08|1300.50
#2017-08-09|1294.98
#2017-08-10|1273.73
#2017-08-11|1270.44
#2017-08-14|1266.42
#2017-08-15|1269.13
#2017-08-16|1261.01
#2017-08-17|1276.49
#2017-08-18|1273.74
#2017-08-21|1277.85
#2017-08-22|1291.68
#2017-08-23|1293.35
#2017-08-24|1301.70
#2017-08-25|1302.88
#2017-08-28|1311.59
#2017-08-29|1311.20
#2017-08-30|1317.02
#2017-08-31|1315.98
#2017-09-01|1315.03
#2017-09-04|1316.76
#2017-09-05|1326.60
#2017-09-06|1319.77
#2017-09-07|1329.19
#2017-09-08|1339.70
#2017-09-11|1338.74
#2017-09-12|1340.80
#2017-09-13|1331.42
#2017-09-14|1326.31
#2017-09-15|1328.98
#2017-09-18|1336.88
#2017-09-19|1323.02
#2017-09-20|1315.41
#2017-09-21|1311.15
#2017-09-22|1301.87
#2017-09-25|1291.00
#2017-09-26|1287.92
#2017-09-27|1284.63
#2017-09-28|1268.08
#2017-09-29|1278.12
#2017-10-02|1279.56
#2017-10-03|1271.47
#2017-10-04|1271.47
#2017-10-05|1276.61
#2017-10-06|1277.62
#2017-10-09|1277.62
#2017-10-10|1277.62
#2017-10-11|1300.34
#2017-10-12|1304.61
#2017-10-13|1300.38
#2017-10-16|1308.56
#2017-10-17|1303.87
#2017-10-18|1298.45
#2017-10-19|1296.05
#2017-10-20|1297.73
#2017-10-23|1286.55
#2017-10-24|1290.91
#2017-10-25|1289.55
#2017-10-26|1289.13
#2017-10-27|1281.53
#2017-10-30|1280.46
#2017-10-31|1286.80
#2017-11-01|1287.79
#2017-11-02|1290.00
#2017-11-03|1297.01
#2017-11-06|1292.06
#2017-11-07|1300.60
#2017-11-08|1297.00
#2017-11-09|1293.39
#2017-11-10|1296.86
#2017-11-13|1305.85
#2017-11-14|1304.53
#2017-11-15|1300.35
#2017-11-16|1297.76
#2017-11-17|1298.18
#2017-11-20|1301.41
#2017-11-21|1303.74
#2017-11-22|1315.03
#2017-11-23|1318.99
#2017-11-24|1311.90
#2017-11-27|1318.92
#2017-11-28|1315.45
#2017-11-29|1318.98
#2017-11-30|1302.80
#2017-12-01|1312.13
#2017-12-04|1324.64
#2017-12-05|1326.66
#2017-12-06|1314.19
#2017-12-07|1308.03
#2017-12-08|1310.97
#2017-12-11|1308.24
#2017-12-12|1309.54
#2017-12-13|1313.08
#2017-12-14|1318.90
#2017-12-15|1318.54
#2017-12-18|1332.28
#2017-12-19|1330.93
#2017-12-20|1333.37
#2017-12-21|1334.60
#2017-12-22|1340.25
#2017-12-25|1343.45
#2017-12-26|1342.33
#2017-12-27|1373.57
#2017-12-28|1375.51
#2017-12-29|1393.38
#2018-01-01|1393.38
#2018-01-02|1399.96
#2018-01-03|1408.46
#2018-01-04|1408.31
#2018-01-05|1414.18
#2018-01-08|1429.27
#2018-01-09|1460.11
#2018-01-10|1452.25
#2018-01-11|1449.99
#2018-01-12|1450.42
#2018-01-15|1455.18
#2018-01-16|1451.02
#2018-01-17|1448.41
#2018-01-18|1447.01
#2018-01-19|1444.56
#2018-01-22|1457.27
#2018-01-23|1452.21
#2018-01-24|1444.89
#2018-01-25|1471.70
#2018-01-26|1481.46
#2018-01-29|1493.74
#2018-01-30|1460.13
#2018-01-31|1462.02
#2018-02-01|1462.72
#2018-02-02|1440.07
#2018-02-05|1429.45
#2018-02-06|1365.54
#2018-02-07|1408.53
#2018-02-08|1403.12
#2018-02-09|1378.19
#2018-02-12|1389.09
#2018-02-13|1391.65
#2018-02-14|1393.52
#2018-02-15|1393.52
#2018-02-16|1393.52
#2018-02-19|1393.52
#2018-02-20|1393.52
#2018-02-21|1446.21
#2018-02-22|1426.38
#2018-02-23|1445.82
#2018-02-26|1454.72
#2018-02-27|1452.99
#2018-02-28|1452.99
#2018-03-01|1437.39
#2018-03-02|1419.91
#2018-03-05|1411.58
#2018-03-06|1422.08
#2018-03-07|1417.55
#2018-03-08|1418.60
#2018-03-09|1418.51
#2018-03-12|1439.29
#2018-03-13|1439.99
#2018-03-14|1438.14
#2018-03-15|1438.10
#2018-03-16|1454.57
#2018-03-19|1453.01
#2018-03-20|1464.03
#2018-03-21|1467.16
#2018-03-22|1463.41
#2018-03-23|1450.59
#2018-03-26|1446.86
#2018-03-27|1461.84
#2018-03-28|1446.29
#2018-03-29|1444.48
#2018-03-30|1452.47
#2018-04-02|1449.35
#2018-04-03|1442.78
#2018-04-04|1442.78
#2018-04-05|1442.78
#2018-04-06|1442.78
#2018-04-09|1477.45
#2018-04-10|1483.11
#2018-04-11|1481.72
#2018-04-12|1481.67
#2018-04-13|1474.33
#2018-04-16|1469.33
#2018-04-17|1451.94
#2018-04-18|1458.32
#2018-04-19|1469.60
#2018-04-20|1465.23
#2018-04-23|1450.29
#2018-04-24|1425.17
#2018-04-25|1421.91
#2018-04-26|1422.39
#2018-04-27|1429.93
#2018-04-30|1440.26
#2018-05-01|1440.26
#2018-05-02|1442.24
#2018-05-03|1425.81
#2018-05-04|1425.73
#2018-05-07|1431.57
#2018-05-08|1437.82
#2018-05-09|1426.48
#2018-05-10|1435.84
#2018-05-11|1469.52
#2018-05-14|1479.22
#2018-05-15|1464.77
#2018-05-16|1479.35
#2018-05-17|1487.75
#2018-05-18|1495.40
#2018-05-21|1493.62
#2018-05-22|1479.64
#2018-05-23|1479.13
#2018-05-24|1485.76
#2018-05-25|1464.99
#2018-05-28|1476.06
#2018-05-29|1473.42
#2018-05-30|1456.16
#2018-05-31|1457.97
#2018-06-01|1475.97
#2018-06-04|1497.69
#2018-06-05|1491.00
#2018-06-06|1493.62
#2018-06-07|1501.56
#2018-06-08|1485.12
#2018-06-11|1481.00
#2018-06-12|1476.48
#2018-06-13|1476.35
#2018-06-14|1453.34
#2018-06-15|1447.65
#2018-06-18|1447.65
#2018-06-19|1422.01
#2018-06-20|1445.87
#2018-06-21|1443.08
#2018-06-22|1450.70
#2018-06-25|1446.45
#2018-06-26|1444.91
#2018-06-27|1444.45
#2018-06-28|1429.83
#2018-06-29|1470.60
#2018-07-02|1472.39
#2018-07-03|1468.83
#2018-07-04|1487.15
#2018-07-05|1466.85
#2018-07-06|1444.24
#2018-07-09|1465.63
#2018-07-10|1465.37
#2018-07-11|1459.72
#2018-07-12|1462.24
#2018-07-13|1481.31
#2018-07-16|1470.94
#2018-07-17|1461.92
#2018-07-18|1473.90
#2018-07-19|1460.41
#2018-07-20|1456.80
#2018-07-23|1466.16
#2018-07-24|1479.50
#2018-07-25|1479.06
#2018-07-26|1505.84
#2018-07-27|1504.66
#2018-07-30|1509.81
#2018-07-31|1524.42
#2018-08-01|1525.71
#2018-08-02|1504.19
#2018-08-03|1505.97
#2018-08-06|1518.48
#2018-08-07|1515.41
#2018-08-08|1527.28
#2018-08-09|1518.22
#2018-08-10|1508.38
#2018-08-13|1478.64
#2018-08-14|1498.01
#2018-08-15|1490.46
#2018-08-16|1486.03
#2018-08-17|1491.27
#2018-08-20|1493.62
#2018-08-21|1503.35
#2018-08-22|1515.50
#2018-08-23|1538.57
#2018-08-24|1527.07
#2018-08-27|1538.61
#2018-08-28|1545.73
#2018-08-29|1542.63
#2018-08-30|1532.60
#2018-08-31|1538.37
#2018-09-03|1515.56
#2018-09-04|1523.73
#2018-09-05|1505.14
#2018-09-06|1506.67
#2018-09-07|1504.61
#2018-09-10|1491.08
#2018-09-11|1495.39
#2018-09-12|1491.01
#2018-09-13|1511.03
#2018-09-14|1515.15
#2018-09-17|1512.60
#2018-09-18|1518.25
#2018-09-19|1529.91
#2018-09-20|1528.60
#2018-09-21|1577.10
#2018-09-24|1577.10
#2018-09-25|1566.97
#2018-09-26|1557.59
#2018-09-27|1584.31
#2018-09-28|1585.47
#2018-10-01|1592.49
#2018-10-02|1566.11
#2018-10-03|1547.91
#2018-10-04|1536.71
#2018-10-05|1506.39
#2018-10-08|1507.42
#2018-10-09|1517.17
#2018-10-10|1517.17
#2018-10-11|1399.54
#2018-10-12|1447.09
#2018-10-15|1417.54
#2018-10-16|1425.79
#2018-10-17|1416.45
#2018-10-18|1407.94
#2018-10-19|1406.02
#2018-10-22|1411.80
#2018-10-23|1389.64
#2018-10-24|1378.45
#2018-10-25|1341.08
#2018-10-26|1343.45
#2018-10-29|1350.40
#2018-10-30|1351.95
#2018-10-31|1381.84
#2018-11-01|1379.83
#2018-11-02|1391.18
#2018-11-05|1403.85
#2018-11-06|1397.50
#2018-11-07|1402.64
#2018-11-08|1406.31
#2018-11-09|1381.14
#2018-11-12|1379.20
#2018-11-13|1370.01
#2018-11-14|1368.02
#2018-11-15|1382.27
#2018-11-16|1387.86
#2018-11-19|1394.53
#2018-11-20|1382.24
#2018-11-21|1373.68
#2018-11-22|1376.15
#2018-11-23|1368.25
#2018-11-26|1371.11
#2018-11-27|1350.83
#2018-11-28|1357.57
#2018-11-29|1358.13
#2018-11-30|1367.64
#2018-12-03|1387.62
#2018-12-04|1387.78
#2018-12-05|1372.95
#2018-12-06|1354.48
#2018-12-07|1361.53
#2018-12-10|1349.25
#2018-12-11|1346.50
#2018-12-12|1356.31
#2018-12-13|1360.50
#2018-12-14|1356.37
#2018-12-17|1357.20
#2018-12-18|1350.96
#2018-12-19|1362.26
#2018-12-20|1359.00
#2018-12-21|1354.19
#2018-12-24|1345.64
#2018-12-25|1326.45
#2018-12-26|1319.20
#2018-12-27|1340.13
#2018-12-28|1366.74
#2018-12-31|1366.74
#2019-01-01|1366.74
#2019-01-02|1328.34
#2019-01-03|1321.23
#2019-01-04|1316.51
#2019-01-07|1360.15
#2019-01-08|1371.55
#2019-01-09|1387.33
#2019-01-10|1377.97
#2019-01-11|1377.14
#2019-01-14|1375.43
#2019-01-15|1381.00
#2019-01-16|1375.17
#2019-01-17|1378.34
#2019-01-18|1386.12
#2019-01-21|1392.57
#2019-01-22|1391.75
#2019-01-23|1374.74
#2019-01-24|1370.14
#2019-01-25|1391.31
#2019-01-28|1394.17
#2019-01-29|1387.30
#2019-01-30|1396.90
#2019-01-31|1398.12
#2019-02-01|1397.33
#2019-02-04|1397.33
#2019-02-05|1397.33
#2019-02-06|1397.33
#2019-02-07|1397.33
#2019-02-08|1397.33
#2019-02-11|1372.72
#2019-02-12|1385.75
#2019-02-13|1384.59
#2019-02-14|1381.85
#2019-02-15|1380.04
#2019-02-18|1386.34
#2019-02-19|1389.27
#2019-02-20|1399.13
#2019-02-21|1402.81
#2019-02-22|1404.28
#2019-02-25|1409.70
#2019-02-26|1408.40
#2019-02-27|1405.69
#2019-02-28|1405.69
#2019-03-01|1405.69
#2019-03-04|1399.31
#2019-03-05|1397.80
#2019-03-06|1403.34
#2019-03-07|1411.24
#2019-03-08|1401.94
#2019-03-11|1397.66
#2019-03-12|1410.39
#2019-03-13|1407.59
#2019-03-14|1399.89
#2019-03-15|1410.95
#2019-03-18|1423.93
#2019-03-19|1418.30
#2019-03-20|1422.42
#2019-03-21|1426.41
#2019-03-22|1429.43
#2019-03-25|1418.96
#2019-03-26|1428.87
#2019-03-27|1434.79
#2019-03-28|1434.79
#2019-03-29|1449.27
#2019-04-01|1433.29
#2019-04-02|1434.07
#2019-04-03|1432.66
#2019-04-04|1432.66
#2019-04-05|1432.66
#2019-04-08|1431.94
#2019-04-09|1436.99
#2019-04-10|1438.51
#2019-04-11|1435.12
#2019-04-12|1422.21
#2019-04-15|1423.13
#2019-04-16|1427.62
#2019-04-17|1431.06
#2019-04-18|1424.08
#2019-04-19|1426.65
#2019-04-22|1428.18
#2019-04-23|1433.01
#2019-04-24|1429.53
#2019-04-25|1434.87
#2019-04-26|1438.64
#2019-04-29|1441.60
#2019-04-30|1440.66
#2019-05-01|1440.66
#2019-05-02|1450.54
#2019-05-03|1446.43
#2019-05-06|1435.79
#2019-05-07|1433.52
#2019-05-08|1424.04
#2019-05-09|1404.80
#2019-05-10|1407.89
#2019-05-13|1392.01
#2019-05-14|1383.92
#2019-05-15|1389.32
#2019-05-16|1384.05
#2019-05-17|1376.19
#2019-05-20|1386.37
#2019-05-21|1397.71
#2019-05-22|1384.73
#2019-05-23|1379.23
#2019-05-24|1377.52
#2019-05-27|1388.28
#2019-05-28|1390.43
#2019-05-29|1376.13
#2019-05-30|1380.33
#2019-05-31|1388.21
#2019-06-03|1385.03
#2019-06-04|1385.55
#2019-06-05|1395.78
#2019-06-06|1395.27
#2019-06-07|1395.27
#2019-06-10|1394.37
#2019-06-11|1396.61
#2019-06-12|1403.32
#2019-06-13|1401.68
#2019-06-14|1404.27
#2019-06-17|1408.01
#2019-06-18|1411.35
#2019-06-19|1428.14
#2019-06-20|1430.23
#2019-06-21|1434.12
#2019-06-24|1445.36
#2019-06-25|1440.13
#2019-06-26|1427.95
#2019-06-27|1435.52
#2019-06-28|1432.95
#2019-07-01|1437.35
#2019-07-02|1411.42
#2019-07-03|1399.05
#2019-07-04|1398.56
#2019-07-05|1400.97
#2019-07-08|1389.81
#2019-07-09|1380.58
#2019-07-10|1389.35
#2019-07-11|1389.73
#2019-07-12|1391.77
#2019-07-15|1395.63
#2019-07-16|1392.66
#2019-07-17|1386.57
#2019-07-18|1379.93
#2019-07-19|1381.27
#2019-07-22|1383.05
#2019-07-23|1386.17
#2019-07-24|1376.21
#2019-07-25|1378.73
#2019-07-26|1378.05
#2019-07-29|1374.50
#2019-07-30|1374.05
#2019-07-31|1366.75
#2019-08-01|1352.04
#2019-08-02|1323.68
#2019-08-05|1298.55
#2019-08-06|1293.04
#2019-08-07|1290.66
#2019-08-08|1296.96
#2019-08-09|1296.96
#2019-08-12|1281.05
#2019-08-13|1266.39
#2019-08-14|1273.82
#2019-08-15|1252.70
#2019-08-16|1265.09
#2019-08-19|1268.20
#2019-08-20|1273.87
#2019-08-21|1275.56
#2019-08-22|1272.71
#2019-08-23|1278.10
#2019-08-26|1256.81
#2019-08-27|1253.70
#2019-08-28|1257.85
#2019-08-29|1259.23
#2019-08-30|1282.70
#2019-09-02|1285.45
#2019-09-03|1274.78
#2019-09-04|1287.99
#2019-09-05|1305.04
#2019-09-06|1303.47
#2019-09-09|1301.63
#2019-09-10|1305.14
#2019-09-11|1306.85
#2019-09-12|1318.97
#2019-09-13|1318.97
#2019-09-16|1344.33
#2019-09-17|1334.69
#2019-09-18|1333.55
#2019-09-19|1328.14
#2019-09-20|1338.09
#2019-09-23|1329.35
#2019-09-24|1326.09
#2019-09-25|1316.21
#2019-09-26|1313.67
#2019-09-27|1297.44
#2019-09-30|1297.44
#2019-10-01|1304.49
#2019-10-02|1295.97
#2019-10-03|1286.77
#2019-10-04|1293.90
#2019-10-07|1302.21
#2019-10-08|1312.27
#2019-10-09|1296.79
#2019-10-10|1296.79
#2019-10-11|1296.79
#2019-10-14|1321.59
#2019-10-15|1322.48
#2019-10-16|1329.28
#2019-10-17|1334.70
#2019-10-18|1336.78
#2019-10-21|1337.74
#2019-10-22|1348.27
#2019-10-23|1337.79
#2019-10-24|1353.47
#2019-10-25|1346.52
#2019-10-28|1346.36
#2019-10-29|1349.34
#2019-10-30|1357.53
#2019-10-31|1355.25
#2019-11-01|1356.31
#2019-11-04|1369.60
#2019-11-05|1378.48
#2019-11-06|1370.30
#2019-11-07|1368.82
#2019-11-08|1364.16
#2019-11-11|1351.65
#2019-11-12|1352.03
#2019-11-13|1336.09
#2019-11-14|1329.30
#2019-11-15|1334.54
#2019-11-18|1341.42
#2019-11-19|1340.79
#2019-11-20|1336.63
#2019-11-21|1330.86
#2019-11-22|1338.53
#2019-11-25|1343.66
#2019-11-26|1350.37
#2019-11-27|1355.87
#2019-11-28|1353.61
#2019-11-29|1340.49
#2019-12-02|1341.94
#2019-12-03|1342.45
#2019-12-04|1343.35
#2019-12-05|1334.79
#2019-12-06|1338.45
#2019-12-09|1335.94
#2019-12-10|1336.15
#2019-12-11|1337.14
#2019-12-12|1349.24
#2019-12-13|1354.07
#2019-12-16|1358.49
#2019-12-17|1377.32
#2019-12-18|1386.81
#2019-12-19|1380.28
#2019-12-20|1383.29
#2019-12-23|1390.91
#2019-12-24|1387.59
#2019-12-25|1385.64
#2019-12-26|1386.50
#2019-12-27|1395.01
#2019-12-30|1391.73
#2019-12-31|1389.76
#2020-01-01|1389.76
#2020-01-02|1387.29
#2020-01-03|1400.22
#2020-01-06|1394.43
#2020-01-07|1387.07
#2020-01-08|1371.24
#2020-01-09|1382.43
#2020-01-10|1380.49
#2020-01-13|1392.57
#2020-01-14|1393.30
#2020-01-15|1387.90
#2020-01-16|1385.41
#2020-01-17|1392.42
#2020-01-20|1391.60
#2020-01-21|1389.53
#2020-01-22|1389.55
#2020-01-23|1389.55
#2020-01-24|1389.55
#2020-01-27|1389.55
#2020-01-28|1389.55
#2020-01-29|1389.55
#2020-01-30|1302.88
#2020-01-31|1318.56
#2020-02-03|1299.18
#2020-02-04|1316.51
#2020-02-05|1308.84
#2020-02-06|1333.63
#2020-02-07|1322.22
#2020-02-10|1323.42
#2020-02-11|1326.07
#2020-02-12|1331.80
#2020-02-13|1337.02
#2020-02-14|1337.57
#2020-02-17|1332.65
#2020-02-18|1330.66
#2020-02-19|1341.64
#2020-02-20|1325.77
#2020-02-21|1319.01
#2020-02-24|1301.62
#2020-02-25|1300.62
#2020-02-26|1290.65
#2020-02-27|1295.94
#2020-02-28|1295.94
#2020-03-02|1294.08
#2020-03-03|1305.12
#2020-03-04|1317.14
#2020-03-05|1329.02
#2020-03-06|1304.86
#2020-03-09|1262.40
#2020-03-10|1264.43
#2020-03-11|1259.84
#2020-03-12|1204.30
#2020-03-13|1149.32
#2020-03-16|1116.05
#2020-03-17|1069.75
#2020-03-18|1021.10
#2020-03-19| 952.20
#2020-03-20|1014.87
#2020-03-23| 976.84
#2020-03-24|1019.86
#2020-03-25|1069.50
#2020-03-26|1068.66
#2020-03-27|1071.16
#2020-03-30|1068.60
#2020-03-31|1063.13
#2020-04-01|1051.62
#2020-04-02|1051.62
#2020-04-03|1051.62
#2020-04-06|1081.99
#2020-04-07|1103.80
#2020-04-08|1124.30
#2020-04-09|1126.29
#2020-04-10|1138.30
#2020-04-13|1127.39
#2020-04-14|1151.40
#2020-04-15|1166.60
#2020-04-16|1148.42
#2020-04-17|1155.09
#2020-04-20|1149.31
#2020-04-21|1114.86
#2020-04-22|1113.98
#2020-04-23|1121.56
#2020-04-24|1117.20
#2020-04-27|1150.81
#2020-04-28|1159.19
#2020-04-29|1184.73
#2020-04-30|1237.20
#2020-05-01|1237.20
#2020-05-04|1195.97
#2020-05-05|1206.37
#2020-05-06|1196.10
#2020-05-07|1197.17
#2020-05-08|1211.83
#2020-05-11|1226.80
#2020-05-12|1208.70
#2020-05-13|1210.11
#2020-05-14|1186.99
#2020-05-15|1187.82
#2020-05-18|1193.07
#2020-05-19|1211.45
#2020-05-20|1212.42
#2020-05-21|1217.05
#2020-05-22|1193.03
#2020-05-25|1187.84
#2020-05-26|1207.84
#2020-05-27|1204.02
#2020-05-28|1195.76
#2020-05-29|1190.84
#2020-06-01|1206.37
#2020-06-02|1213.41
#2020-06-03|1240.52
#2020-06-04|1243.75
#2020-06-05|1254.98
#2020-06-08|1274.33
#2020-06-09|1279.25
#2020-06-10|1281.43
#2020-06-11|1257.17
#2020-06-12|1240.68
#2020-06-15|1227.75
#2020-06-16|1246.48
#2020-06-17|1250.40
#2020-06-18|1248.17
#2020-06-19|1238.86
#2020-06-22|1247.29
#2020-06-23|1254.29
#2020-06-24|1259.38
#2020-06-25|1259.38
#2020-06-26|1259.38
#2020-06-29|1248.59
#2020-06-30|1258.97
#2020-07-01|1262.13
#2020-07-02|1267.39
#2020-07-03|1276.38
#2020-07-06|1290.47
#2020-07-07|1276.87
#2020-07-08|1278.39
#2020-07-09|1275.63
#2020-07-10|1258.74
#2020-07-13|1263.85
#2020-07-14|1254.83
#2020-07-15|1261.97
#2020-07-16|1268.17
#2020-07-17|1259.16
#2020-07-20|1254.51
#2020-07-21|1257.65
#2020-07-22|1265.30
#2020-07-23|1257.72
#2020-07-24|1245.38
#2020-07-27|1229.49
#2020-07-28|1215.25
#2020-07-29|1220.32
#2020-07-30|1228.00
#2020-07-31|1224.73
#2020-08-03|1208.86
#2020-08-04|1217.91
#2020-08-05|1232.64
#2020-08-06|1242.80
#2020-08-07|1241.16
#2020-08-10|1264.74
#2020-08-11|1266.04
#2020-08-12|1262.25
#2020-08-13|1266.81
#2020-08-14|1270.44
#2020-08-17|1289.05
#2020-08-18|1289.29
#2020-08-19|1279.79
#2020-08-20|1244.38
#2020-08-21|1266.18
#2020-08-24|1262.04
#2020-08-25|1265.42
#2020-08-26|1273.10
#2020-08-27|1264.28
#2020-08-28|1269.51
#2020-08-31|1267.10
#2020-09-01|1263.44
#2020-09-02|1264.98
#2020-09-03|1273.67
#2020-09-04|1269.02
#2020-09-07|1296.56
#2020-09-08|1300.92
#2020-09-09|1301.52
#2020-09-10|1297.89
#2020-09-11|1289.55
#2020-09-14|1291.17
#2020-09-15|1294.34
#2020-09-16|1298.29
#2020-09-17|1298.78
#2020-09-18|1322.67
#2020-09-21|1324.62
#2020-09-22|1300.62
#2020-09-23|1286.19
#2020-09-24|1241.15
#2020-09-25|1250.56
#2020-09-28|1270.92
#2020-09-29|1277.35
#2020-09-30|1278.36
#2020-10-01|1278.36
#2020-10-02|1278.36
#2020-10-05|1292.53
#2020-10-06|1315.49
#2020-10-07|1312.25
#2020-10-08|1316.14
#2020-10-09|1316.14
#2020-10-12|1326.07
#2020-10-13|1326.00
#2020-10-14|1326.20
#2020-10-15|1318.09
#2020-10-16|1313.68
#2020-10-19|1317.55
#2020-10-20|1321.86
#2020-10-21|1321.01
#2020-10-22|1330.67
#2020-10-23|1329.94
#2020-10-26|1343.08
#2020-10-27|1349.14
#2020-10-28|1345.56
#2020-10-29|1331.74
#2020-10-30|1327.09
#2020-11-02|1336.26
#2020-11-03|1352.23
#2020-11-04|1355.89
#2020-11-05|1364.32
#2020-11-06|1368.61
#2020-11-09|1382.50
#2020-11-10|1395.00
#2020-11-11|1438.26
#2020-11-12|1419.13
#2020-11-13|1423.10
#2020-11-16|1427.12
#2020-11-17|1437.38
#2020-11-18|1446.15
#2020-11-19|1445.27
#2020-11-20|1443.79
#2020-11-23|1459.80
#2020-11-24|1448.99
#2020-11-25|1460.14
#2020-11-26|1468.01
#2020-11-27|1468.62
#2020-11-30|1453.69
#2020-12-01|1469.31
#2020-12-02|1465.11
#2020-12-03|1478.05
#2020-12-04|1499.07
#2020-12-07|1495.58
#2020-12-08|1494.00
#2020-12-09|1496.05
#2020-12-10|1504.48
#2020-12-11|1507.67
#2020-12-14|1514.23
#2020-12-15|1503.08
#2020-12-16|1528.73
#2020-12-17|1522.29
#2020-12-18|1514.48
#2020-12-21|1557.78
#2020-12-22|1537.31
#2020-12-23|1537.30
#2020-12-24|1549.21
#2020-12-25|1552.73
#2020-12-28|1571.38
#2020-12-29|1584.00
#2020-12-30|1610.50
#2020-12-31|1604.90
#2021-01-01|1604.90
#2021-01-04|1606.36
#2021-01-05|1616.36
#2021-01-06|1592.11
#2021-01-07|1615.18
#2021-01-08|1624.22
#2021-01-11|1624.54
#2021-01-12|1597.47
#2021-01-13|1607.30
#2021-01-14|1601.40
#2021-01-15|1563.61
#2021-01-18|1542.25
#2021-01-19|1547.49
#2021-01-20|1499.58
#2021-01-21|1503.57
#2021-01-22|1505.81
#2021-01-25|1526.83
#2021-01-26|1509.87
#2021-01-27|1504.73
#2021-01-28|1484.61
#2021-01-29|1456.24
#2021-02-01|1475.33
#2021-02-02|1504.01
#2021-02-03|1508.45
#2021-02-04|1505.43
#2021-02-05|1502.78
#2021-02-08|1501.14
#2021-02-09|1501.73
#2021-02-10|1501.73
#2021-02-11|1501.73
#2021-02-12|1501.73
#2021-02-15|1501.73
#2021-02-16|1501.73
#2021-02-17|1550.21
#2021-02-18|1571.08
#2021-02-19|1571.82
#2021-02-22|1588.28
#2021-02-23|1634.93
#2021-02-24|1625.08
#2021-02-25|1658.97
#2021-02-26|1627.05
#2021-03-01|1627.05
#2021-03-02|1622.29
#2021-03-03|1654.23
#2021-03-04|1648.71
#2021-03-05|1635.83
#2021-03-08|1637.15
#2021-03-09|1640.48
#2021-03-10|1650.06
#2021-03-11|1671.54
#2021-03-12|1680.77
#2021-03-15|1664.34
#2021-03-16|1658.78
#2021-03-17|1647.92
#2021-03-18|1648.20
#2021-03-19|1610.99
#2021-03-22|1632.81
#2021-03-23|1627.56
#2021-03-24|1623.77
#2021-03-25|1626.74
#2021-03-26|1652.80
#2021-03-29|1677.14
#2021-03-30|1687.36
#2021-03-31|1694.77
#2021-04-01|1692.49
#2021-04-02|1692.49
#2021-04-05|1692.49
#2021-04-06|1718.90
#2021-04-07|1741.03
#2021-04-08|1775.87
#2021-04-09|1786.98
#2021-04-12|1850.08
#2021-04-13|1848.45
#2021-04-14|1875.61
#2021-04-15|1916.99
#2021-04-16|1977.62
#2021-04-19|2083.85
#2021-04-20|2082.66
#2021-04-21|2074.76
#2021-04-22|2082.56
#2021-04-23|2065.32
#2021-04-26|2118.66
#2021-04-27|2125.42
#2021-04-28|2102.56
#2021-04-29|2116.03
#2021-04-30|2116.03
#2021-05-03|2094.12
#2021-05-04|2021.58
#2021-05-05|2077.61
#2021-05-06|2130.32
#2021-05-07|2123.56
#2021-05-10|2215.43
#2021-05-11|2125.48
#2021-05-12|1976.41
#2021-05-13|1900.40
#2021-05-14|1879.71
#2021-05-17|1771.57
#2021-05-18|1893.10
#2021-05-19|1948.70
#2021-05-20|1894.84
#2021-05-21|1941.75
#2021-05-24|1939.12
#2021-05-25|1952.02
#2021-05-26|1960.92
#2021-05-27|1953.41
#2021-05-28|2002.81
#2021-05-31|2032.25
#2021-06-01|2052.74
#2021-06-02|2107.75
#2021-06-03|2121.88
#2021-06-04|2086.67
#2021-06-07|2083.92
#2021-06-08|2074.14
#2021-06-09|2034.03
#2021-06-10|2047.83
#2021-06-11|2045.85
#2021-06-14|2045.85
#2021-06-15|2047.38
#2021-06-16|2032.24
#2021-06-17|2033.55
#2021-06-18|1996.62
#2021-06-21|1962.19
#2021-06-22|2013.53
#2021-06-23|2006.48
#2021-06-24|2026.61
#2021-06-25|2042.07
#2021-06-28|2082.46
#2021-06-29|2085.72
#2021-06-30|2131.64
#2021-07-01|2135.55
#2021-07-02|2128.19
#2021-07-05|2166.31
#2021-07-06|2159.66
#2021-07-07|2121.63
#2021-07-08|2125.22
#2021-07-09|2104.36
#2021-07-12|2104.58
#2021-07-13|2066.63
#2021-07-14|2053.85
#2021-07-15|2102.88
#2021-07-16|2093.83
#2021-07-19|2091.51
#2021-07-20|2044.47
#2021-07-21|2016.36
#2021-07-22|2031.84
#2021-07-23|2065.60
#2021-07-26|2028.57
#2021-07-27|2008.39
#2021-07-28|2013.19
#2021-07-29|2055.20
#2021-07-30|2048.07
#2021-08-02|2085.70
#2021-08-03|2075.69
#2021-08-04|2080.92
#2021-08-05|2061.17
#2021-08-06|2059.93
#2021-08-09|2071.79
#2021-08-10|2043.72
#2021-08-11|2041.80
#2021-08-12|2068.09
#2021-08-13|2037.20
#2021-08-16|2008.84
#2021-08-17|1969.51
#2021-08-18|2004.87
#2021-08-19|1927.20
#2021-08-20|1912.03
#2021-08-23|1948.92
#2021-08-24|1973.79
#2021-08-25|1984.83
#2021-08-26|1988.60
#2021-08-27|2014.44
#2021-08-30|2045.42
#2021-08-31|2072.98
#2021-09-01|2058.23
#2021-09-02|2026.71
#2021-09-03|2050.74
#2021-09-06|2057.87
#2021-09-07|2060.79
#2021-09-08|2020.34
#2021-09-09|2038.93
#2021-09-10|2070.60
#2021-09-13|2097.07
#2021-09-14|2094.03
#2021-09-15|2095.43
#2021-09-16|2090.59
#2021-09-17|2070.37
#2021-09-20|2070.37
#2021-09-21|2070.37
#2021-09-22|1997.81
#2021-09-23|2017.24
#2021-09-24|2041.02
#2021-09-27|2066.12
#2021-09-28|2065.29
#2021-09-29|2033.01
#2021-09-30|2062.91
#2021-10-01|2000.95
#2021-10-04|1972.82
#2021-10-05|1995.62
#2021-10-06|1983.22
#2021-10-07|1997.84
#2021-10-08|1972.29
#2021-10-11|1972.29
#2021-10-12|1934.67
#2021-10-13|1919.80
#2021-10-14|1919.63
#2021-10-15|1944.81
#2021-10-18|1956.90
#2021-10-19|1968.16
#2021-10-20|1968.80
#2021-10-21|1981.48
#2021-10-22|1950.40
#2021-10-25|1962.39
#2021-10-26|1975.33
#2021-10-27|1973.96
#2021-10-28|1960.78
#2021-10-29|1957.92
#2021-11-01|1952.53
#2021-11-02|1941.77
#2021-11-03|1953.52
#2021-11-04|1949.27
#2021-11-05|1947.89
#2021-11-08|1988.55
#2021-11-09|2003.53
#2021-11-10|1999.88
#2021-11-11|2003.65
#2021-11-12|2006.10
#2021-11-15|1998.42
#2021-11-16|1983.19
#2021-11-17|1973.41
#2021-11-18|1980.83
#2021-11-19|1963.18
#2021-11-22|1967.23
#2021-11-23|1968.33
#2021-11-24|1992.93
#2021-11-25|1992.93
#2021-11-26|1957.48
#2021-11-29|1936.61
#2021-11-30|1926.92
#2021-12-01|1948.77
#2021-12-02|1954.48
#2021-12-03|1963.02
#2021-12-06|1963.86
#2021-12-07|1984.27
#2021-12-08|1985.57
#2021-12-09|1990.82
#2021-12-10|1977.88
#2021-12-13|1974.86
#2021-12-14|1955.36
#2021-12-15|1963.35
#2021-12-16|1960.56
#2021-12-17|1994.62
#2021-12-20|1993.63
#2021-12-21|2009.56
#2021-12-22|2008.45
#2021-12-23|2015.56
#2021-12-24|2023.40
#2021-12-27|2023.27
#2021-12-28|2029.99
#2021-12-29|2038.03
#2021-12-30|2034.92
#2021-12-31|2034.92
#2022-01-03|2031.31
#2022-01-04|2025.21
#2022-01-05|2025.44
#2022-01-06|2023.28
#2022-01-07|2014.18
#2022-01-10|2015.93
#2022-01-11|2007.50
#2022-01-12|2024.02
#2022-01-13|2038.83
#2022-01-14|2019.42
#2022-01-17|2019.88
#2022-01-18|2011.97
#2022-01-19|1994.30
#2022-01-20|2004.48
#2022-01-21|1974.81
#2022-01-24|1965.63
#2022-01-25|1943.47
#2022-01-26|1955.18
#2022-01-27|1950.75
#2022-01-28|1949.69
#2022-01-31|1949.69
#2022-02-01|1949.69
#2022-02-02|1949.69
#2022-02-03|1949.69
#2022-02-04|1949.69
#2022-02-07|1998.74
#2022-02-08|2005.33
#2022-02-09|2024.41
#2022-02-10|2034.11
#2022-02-11|2028.91
#2022-02-14|2009.07
#2022-02-15|1995.49
#2022-02-16|2014.22
#2022-02-17|2021.04
#2022-02-18|2025.53
#2022-02-21|2053.18
#2022-02-22|2024.44
#2022-02-23|2033.53
#2022-02-24|1980.99
#2022-02-25|1999.46
#2022-02-28|1999.46
#2022-03-01|2052.53
#2022-03-02|2064.33
#2022-03-03|2075.18
#2022-03-04|2052.47
#2022-03-07|2009.02
#2022-03-08|1943.20
#2022-03-09|1961.25
#2022-03-10|1992.28
#2022-03-11|1986.53
#2022-03-14|1998.93
#2022-03-15|1970.02
#2022-03-16|1969.74
#2022-03-17|2004.54
#2022-03-18|2013.98
#2022-03-21|2028.14
#2022-03-22|2036.66
#2022-03-23|2041.07
#2022-03-24|2035.36
#2022-03-25|2028.84
#2022-03-28|2010.76
#2022-03-29|2003.14
#2022-03-30|2025.54
#2022-03-31|2011.55
#2022-04-01|2017.98
#2022-04-04|2017.98
#2022-04-05|2017.98
#2022-04-06|2021.90
#2022-04-07|1980.44
#2022-04-08|2000.47
#2022-04-11|1981.82
#2022-04-12|1963.01
#2022-04-13|1981.18
#2022-04-14|1985.03
#2022-04-15|1970.34
#2022-04-18|1928.54
#2022-04-19|1937.07
#2022-04-20|1936.64
#2022-04-21|1934.09
#2022-04-22|1927.05
#2022-04-25|1868.44
#2022-04-26|1871.60
#2022-04-27|1833.17
#2022-04-28|1838.65
#2022-04-29|1853.02
#2022-05-02|1853.02
#2022-05-03|1847.28
#2022-05-04|1850.80
#2022-05-05|1860.01
#2022-05-06|1818.96
#2022-05-09|1768.83
#2022-05-10|1763.76
#2022-05-11|1757.59
#2022-05-12|1701.47
#2022-05-13|1722.47
#2022-05-16|1716.70
#2022-05-17|1730.99
#2022-05-18|1753.40
#2022-05-19|1720.33
#2022-05-20|1743.71
#2022-05-23|1751.05
#2022-05-24|1741.92
#2022-05-25|1758.72
#2022-05-26|1758.61
#2022-05-27|1779.75
#2022-05-30|1817.04
#2022-05-31|1829.64
#2022-06-01|1806.71
#2022-06-02|1792.58
#2022-06-03|1792.58
#2022-06-06|1806.09
#2022-06-07|1795.72
#2022-06-08|1801.52
#2022-06-09|1803.62
#2022-06-10|1795.42
#2022-06-13|1751.90
#2022-06-14|1749.58
#2022-06-15|1751.13
#2022-06-16|1732.42
#2022-06-17|1719.74
#2022-06-20|1677.45
#2022-06-21|1706.69
#2022-06-22|1673.65
#2022-06-23|1655.38
#2022-06-24|1674.58
#2022-06-27|1698.96
#2022-06-28|1683.87
#2022-06-29|1668.39
#2022-06-30|1626.73
#2022-07-01|1599.73
#2022-07-04|1605.04
#2022-07-05|1610.63
#2022-07-06|1550.53
#2022-07-07|1551.35
#2022-07-08|1556.25
#2022-07-11|1542.82
#2022-07-12|1486.78
#2022-07-13|1511.86
#2022-07-14|1520.33
#2022-07-15|1505.35
#2022-07-18|1541.49
#2022-07-19|1554.78
#2022-07-20|1554.40
#2022-07-21|1564.34
#2022-07-22|1564.04
#2022-07-25|1584.47
#2022-07-26|1567.07
#2022-07-27|1564.68
#2022-07-28|1560.40
#2022-07-29|1572.31
#2022-08-01|1593.49
#2022-08-02|1570.36
#2022-08-03|1561.41
#2022-08-04|1552.62
#2022-08-05|1573.81
#2022-08-08|1563.67
#2022-08-09|1569.75
#2022-08-10|1565.99
#2022-08-11|1595.79
#2022-08-12|1614.17
#2022-08-15|1635.45
#2022-08-16|1626.90
#2022-08-17|1637.30
#2022-08-18|1634.02
#2022-08-19|1637.22
#2022-08-22|1631.80
#2022-08-23|1613.93
#2022-08-24|1619.76
#2022-08-25|1634.49
#2022-08-26|1631.18
#2022-08-29|1589.79
#2022-08-30|1593.47
#2022-08-31|1600.68
#2022-09-01|1569.14
#2022-09-02|1557.42
#2022-09-05|1553.27
#2022-09-06|1551.64
#2022-09-07|1526.58
#2022-09-08|1552.83
#2022-09-09|1552.83
#2022-09-12|1577.59
#2022-09-13|1582.07
#2022-09-14|1549.23
#2022-09-15|1559.05
#2022-09-16|1538.77
#2022-09-19|1521.29
#2022-09-20|1521.11
#2022-09-21|1508.97
#2022-09-22|1491.66
#2022-09-23|1483.19
#2022-09-26|1438.80
#2022-09-27|1443.76
#2022-09-28|1406.62
#2022-09-29|1432.14
#2022-09-30|1439.17
#2022-10-03|1431.46
#2022-10-04|1456.49
#2022-10-05|1470.87
#2022-10-06|1473.28
#2022-10-07|1458.11
#2022-10-10|1458.11
#2022-10-11|1423.92
#2022-10-12|1422.78
#2022-10-13|1382.11
#2022-10-14|1397.55
#2022-10-17|1392.53
#2022-10-18|1418.18
#2022-10-19|1417.34
#2022-10-20|1428.17
#2022-10-21|1414.36
#2022-10-24|1417.43
#2022-10-25|1406.70
#2022-10-26|1416.17
#2022-10-27|1433.27
#2022-10-28|1419.48
#2022-10-31|1417.42
#2022-11-01|1429.97
#2022-11-02|1433.70
#2022-11-03|1423.04
#2022-11-04|1426.24
#2022-11-07|1455.14
#2022-11-08|1465.70
#2022-11-09|1481.57
#2022-11-10|1475.94
#2022-11-11|1523.60
#2022-11-14|1574.24
#2022-11-15|1580.18
#2022-11-16|1557.36
#2022-11-17|1550.77
#2022-11-18|1541.34
#2022-11-21|1550.96
#2022-11-22|1558.40
#2022-11-23|1561.72
#2022-11-24|1588.68
#2022-11-25|1590.88
#2022-11-28|1571.68
#2022-11-29|1594.82
#2022-11-30|1619.86
#2022-12-01|1640.29
#2022-12-02|1633.95
#2022-12-05|1647.80
#2022-12-06|1621.36
#2022-12-07|1612.68
#2022-12-08|1594.65
#2022-12-09|1603.09
#2022-12-12|1592.02
#2022-12-13|1590.20
#2022-12-14|1611.89
#2022-12-15|1618.60
#2022-12-16|1594.64
#2022-12-19|1568.70
#2022-12-20|1542.97
#2022-12-21|1571.68
#2022-12-22|1606.87
#2022-12-23|1592.66
#2022-12-26|1600.67
#2022-12-27|1602.86
#2022-12-28|1593.41
#2022-12-29|1575.09
#2022-12-30|1585.59
#2023-01-02|1585.59
#2023-01-03|1594.16
#2023-01-04|1591.11
#2023-01-05|1594.60
#2023-01-06|1600.54
#2023-01-09|1643.41
#2023-01-10|1641.76
#2023-01-11|1635.27
#2023-01-12|1640.57
#2023-01-13|1648.73
#2023-01-16|1655.97
#2023-01-17|1660.19
#2023-01-18|1659.20
#2023-01-19|1656.91
#2023-01-20|1656.91
#2023-01-23|1656.91
#2023-01-24|1656.91
#2023-01-25|1656.91
#2023-01-26|1656.91
#2023-01-27|1656.91
#2023-01-30|1706.16
#2023-01-31|1700.85
#2023-02-01|1711.27
#2023-02-02|1726.12
#2023-02-03|1714.42
#2023-02-06|1690.17
#2023-02-07|1700.79
#2023-02-08|1699.06
#2023-02-09|1690.35
#2023-02-10|1676.79
#2023-02-13|1678.55
#2023-02-14|1686.84
#2023-02-15|1670.23
#2023-02-16|1683.58
#2023-02-17|1678.47
#2023-02-20|1691.44
#2023-02-21|1689.97
#2023-02-22|1680.55
#2023-02-23|1694.59
#2023-02-24|1678.12
#2023-02-27|1678.12
#2023-02-28|1678.12
#2023-03-01|1647.70
#2023-03-02|1654.80
#2023-03-03|1655.43
#2023-03-06|1669.90
#2023-03-07|1678.34
#2023-03-08|1667.83
#2023-03-09|1645.51
#2023-03-10|1624.59
#2023-03-13|1643.51
#2023-03-14|1632.81
#2023-03-15|1627.59
#2023-03-16|1611.41
#2023-03-17|1638.51
#2023-03-20|1625.95
#2023-03-21|1629.76
#2023-03-22|1639.63
#2023-03-23|1656.58
#2023-03-24|1655.38
#2023-03-27|1658.86
#2023-03-28|1655.00
#2023-03-29|1662.57
#2023-03-30|1659.53
#2023-03-31|1656.92
#2023-04-03|1656.92
#2023-04-04|1656.92
#2023-04-05|1656.92
#2023-04-06|1649.34
#2023-04-07|1655.02
#2023-04-10|1665.17
#2023-04-11|1670.16
#2023-04-12|1676.48
#2023-04-13|1680.04
#2023-04-14|1683.45
#2023-04-17|1679.15
#2023-04-18|1670.86
#2023-04-19|1660.12
#2023-04-20|1656.11
#2023-04-21|1653.46
#2023-04-24|1659.80
#2023-04-25|1637.57
#2023-04-26|1643.93
#2023-04-27|1638.05
#2023-04-28|1643.01
#2023-05-01|1643.01
#2023-05-02|1647.24
#2023-05-03|1642.40
#2023-05-04|1654.17
#2023-05-05|1651.82
#2023-05-08|1651.79
#2023-05-09|1648.79
#2023-05-10|1638.67
#2023-05-11|1622.69
#2023-05-12|1618.73
#2023-05-15|1616.09
#2023-05-16|1632.15
#2023-05-17|1648.27
#2023-05-18|1655.87
#2023-05-19|1663.21
#2023-05-22|1669.25
#2023-05-23|1668.67
#2023-05-24|1668.67
#2023-05-25|1646.89
#2023-05-26|1636.19
#2023-05-29|1646.59
#2023-05-30|1639.23
#2023-05-31|1634.57
#2023-06-01|1638.92
#2023-06-02|1654.76
#2023-06-05|1671.52
#2023-06-06|1680.60
#2023-06-07|1684.53
#2023-06-08|1675.35
#2023-06-09|1685.81
#2023-06-12|1674.55
#2023-06-13|1670.20
#2023-06-14|1674.90
#2023-06-15|1683.91
#2023-06-16|1689.18
#2023-06-19|1678.68
#2023-06-20|1668.76
#2023-06-21|1673.55
#2023-06-22|1673.55
#2023-06-23|1673.55
#2023-06-26|1671.75
#2023-06-27|1666.63
#2023-06-28|1660.38
#2023-06-29|1660.58
#2023-06-30|1651.13
#2023-07-03|1660.23
#2023-07-04|1652.93
#2023-07-05|1645.72
#2023-07-06|1613.68
#2023-07-07|1598.85
#2023-07-10|1594.05
#2023-07-11|1607.08
#2023-07-12|1608.13
#2023-07-13|1616.60
#2023-07-14|1645.71
#2023-07-17|1639.57
#2023-07-18|1635.64
#2023-07-19|1631.72
#2023-07-20|1649.19
#2023-07-21|1635.94
#2023-07-24|1631.64
#2023-07-25|1640.56
#2023-07-26|1651.28
#2023-07-27|1664.53
#2023-07-28|1648.13
#2023-07-31|1642.34
#2023-08-01|1643.99
#2023-08-02|1627.13
#2023-08-03|1627.51
#2023-08-04|1637.18
#2023-08-07|1634.92
#2023-08-08|1619.42
#2023-08-09|1609.11
#2023-08-10|1588.67
#2023-08-11|1585.10
#2023-08-14|1549.60
#2023-08-15|1547.17
#2023-08-16|1530.74
#2023-08-17|1521.28
#2023-08-18|1523.48
#2023-08-21|1521.93
#2023-08-22|1509.93
#2023-08-23|1514.23
#2023-08-24|1520.72
#2023-08-25|1512.66
#2023-08-28|1516.65
#2023-08-29|1530.45
#2023-08-30|1541.52
#2023-08-31|1541.19
#2023-09-01|1558.33
#2023-09-04|1574.81
#2023-09-05|1573.58
#2023-09-06|1555.01
#2023-09-07|1547.04
#2023-09-08|1547.53
#2023-09-11|1548.47
#2023-09-12|1554.65
#2023-09-13|1560.10
#2023-09-14|1582.41
#2023-09-15|1583.35
#2023-09-18|1576.10
#2023-09-19|1565.87
#2023-09-20|1561.36
#2023-09-21|1536.13
#2023-09-22|1538.24
#2023-09-25|1547.06
#2023-09-26|1527.53
#2023-09-27|1513.10
#2023-09-28|1510.79
#2023-09-29|1510.79
#2023-10-02|1519.98
#2023-10-03|1503.53
#2023-10-04|1481.33
#2023-10-05|1500.53
#2023-10-06|1508.61
#2023-10-09|1508.61
#2023-10-10|1508.61
#2023-10-11|1526.20
#2023-10-12|1540.66
#2023-10-13|1528.49
#2023-10-16|1531.50
#2023-10-17|1525.40
#2023-10-18|1530.98
#2023-10-19|1509.69
#2023-10-20|1491.21
#2023-10-23|1483.64
#2023-10-24|1484.20
#2023-10-25|1493.89
#2023-10-26|1470.06
#2023-10-27|1468.96
#2023-10-30|1466.83
#2023-10-31|1458.48
#2023-11-01|1455.50
#2023-11-02|1477.23
#2023-11-03|1498.02
#2023-11-06|1522.15
#2023-11-07|1518.58
#2023-11-08|1519.20
#2023-11-09|1522.48
#2023-11-10|1512.63
#2023-11-13|1509.18
#2023-11-14|1522.33
#2023-11-15|1564.86
#2023-11-16|1581.37
#2023-11-17|1583.15
#2023-11-20|1582.53
#2023-11-21|1616.84
#2023-11-22|1604.75
#2023-11-23|1602.47
#2023-11-24|1598.29
#2023-11-27|1597.26
#2023-11-28|1619.24
#2023-11-29|1629.57
#2023-11-30|1631.11
#2023-12-01|1623.38
#2023-12-04|1634.96
#2023-12-05|1626.42
#2023-12-06|1627.23
#2023-12-07|1612.97
#2023-12-08|1617.64
#2023-12-11|1606.27
#2023-12-12|1603.36
#2023-12-13|1592.21
#2023-12-14|1620.30
#2023-12-15|1638.67
#2023-12-18|1639.32
#2023-12-19|1627.93
#2023-12-20|1634.62
#2023-12-21|1628.79
#2023-12-22|1620.85
#2023-12-25|1620.13
#2023-12-26|1639.22
#2023-12-27|1651.34
#2023-12-28|1669.84
#2023-12-29|1664.89
#2024-01-01|1664.89
#2024-01-02|1655.72
#2024-01-03|1628.11
#2024-01-04|1631.09
#2024-01-05|1631.94
#2024-01-08|1635.12
#2024-01-09|1616.66
#2024-01-10|1598.37
#2024-01-11|1598.70
#2024-01-12|1597.67
#2024-01-15|1591.60
#2024-01-16|1548.50
#2024-01-17|1512.31
#2024-01-18|1512.14
#2024-01-19|1521.02
#2024-01-22|1532.98
#2024-01-23|1546.21
#2024-01-24|1553.99
#2024-01-25|1553.73
#2024-01-26|1565.68
#2024-01-29|1584.48
#2024-01-30|1571.96
#2024-01-31|1560.04
#2024-02-01|1572.85
#2024-02-02|1577.33
#2024-02-05|1549.54
#2024-02-06|1551.57
#2024-02-07|1550.53
#2024-02-08|1550.53
#2024-02-09|1550.53
#2024-02-12|1550.53
#2024-02-13|1550.53
#2024-02-14|1550.53
#2024-02-15|1551.77
#2024-02-16|1573.20
#2024-02-19|1588.82
#2024-02-20|1580.09
#2024-02-21|1579.46
#2024-02-22|1579.20
#2024-02-23|1569.79
#2024-02-26|1573.25
#2024-02-27|1560.74
#2024-02-28|1560.74
#2024-02-29|1575.96
#2024-03-01|1569.50
#2024-03-04|1568.90
#2024-03-05|1561.73
#2024-03-06|1562.15
#2024-03-07|1553.97
#2024-03-08|1548.05
#2024-03-11|1553.81
#2024-03-12|1566.73
#2024-03-13|1547.33
#2024-03-14|1553.09
#2024-03-15|1530.66
#2024-03-18|1534.09
#2024-03-19|1519.65
#2024-03-20|1499.42
#2024-03-21|1527.91
#2024-03-22|1516.60
#2024-03-25|1523.88
#2024-03-26|1523.86
#2024-03-27|1521.91
#2024-03-28|1515.64
#2024-03-29|1519.56
#2024-04-01|1533.96
#2024-04-02|1532.55
#2024-04-03|1536.09
#2024-04-04|1536.09
#2024-04-05|1536.09
#2024-04-08|1544.03
#2024-04-09|1571.97
#2024-04-10|1574.00
#2024-04-11|1539.77
#2024-04-12|1535.86
#2024-04-15|1520.13
#2024-04-16|1480.06
#2024-04-17|1485.38
#2024-04-18|1514.40
#2024-04-19|1477.86
#2024-04-22|1493.01
#2024-04-23|1494.55
#2024-04-24|1503.84
#2024-04-25|1490.79
#2024-04-26|1500.88
#2024-04-29|1539.33
#2024-04-30|1531.18
#2024-05-01|1531.18
#2024-05-02|1541.77
#2024-05-03|1541.26
#2024-05-06|1548.26
#2024-05-07|1533.70
#2024-05-08|1529.82
#2024-05-09|1515.91
#2024-05-10|1528.77
#2024-05-13|1535.89
#2024-05-14|1538.43
#2024-05-15|1550.08
#2024-05-16|1572.74
#2024-05-17|1561.76
#2024-05-20|1565.34
#2024-05-21|1546.97
#2024-05-22|1542.20
#2024-05-23|1520.92
#2024-05-24|1515.93
#2024-05-27|1525.86
#2024-05-28|1537.46
#2024-05-29|1513.45
#2024-05-30|1494.75
#2024-05-31|1504.19
#2024-06-03|1500.50
#2024-06-04|1486.77
#2024-06-05|1483.20
#2024-06-06|1491.67
#2024-06-07|1519.87
#2024-06-10|1519.87
#2024-06-11|1500.84
#2024-06-12|1498.30
#2024-06-13|1503.44
#2024-06-14|1504.21
#2024-06-17|1503.15
#2024-06-18|1499.01
#2024-06-19|1496.16
#2024-06-20|1517.92
#2024-06-21|1514.80
#2024-06-24|1501.22
#2024-06-25|1502.24
#2024-06-26|1486.74
#2024-06-27|1476.74
#2024-06-28|1482.86
#2024-07-01|1474.25
#2024-07-02|1458.75
#2024-07-03|1471.52
#2024-07-04|1501.78
#2024-07-05|1503.45
#2024-07-08|1501.43
#2024-07-09|1483.64
#2024-07-10|1477.45
#2024-07-11|1481.04
#2024-07-12|1494.08
#2024-07-15|1492.37
#2024-07-16|1483.80
#2024-07-17|1503.40
#2024-07-18|1516.14
#2024-07-19|1486.80
#2024-07-22|1464.80
#2024-07-23|1476.32
#2024-07-24|1476.49
#2024-07-25|1479.13
#2024-07-26|1460.15
#2024-07-29|1457.34
#2024-07-30|1461.27
#2024-07-31|1463.72
#2024-08-01|1482.36
#2024-08-02|1443.63
#2024-08-05|1350.33
#2024-08-06|1361.99
#2024-08-07|1400.91
#2024-08-08|1382.84
#2024-08-09|1404.45
#2024-08-12|1409.25
#2024-08-13|1395.70
#2024-08-14|1428.40
#2024-08-15|1415.50
#2024-08-16|1429.35
#2024-08-19|1436.16
#2024-08-20|1433.12
#2024-08-21|1438.83
#2024-08-22|1452.27
#2024-08-23|1445.82
#2024-08-26|1464.93
#2024-08-27|1464.84
#2024-08-28|1458.35
#2024-08-29|1454.42
#2024-08-30|1459.68
#2024-09-02|1439.62
#2024-09-03|1422.86
#2024-09-04|1355.90
#2024-09-05|1354.07
#2024-09-06|1371.87
#2024-09-09|1345.04
#2024-09-10|1327.31
#2024-09-11|1332.95
#2024-09-12|1354.67
#2024-09-13|1385.83
#2024-09-16|1412.20
#2024-09-17|1412.20
#2024-09-18|1409.43
#2024-09-19|1427.56
#2024-09-20|1427.30
#2024-09-23|1419.59
#2024-09-24|1424.26
#2024-09-25|1441.58
#2024-09-26|1436.51
#2024-09-27|1505.35
#2024-09-30|1489.66
#2024-10-01|1481.84
#2024-10-02|1481.84
#2024-10-03|1481.84
#2024-10-04|1473.15
#2024-10-07|1469.03
#2024-10-08|1442.69
#2024-10-09|1407.27
#2024-10-10|1407.27
#2024-10-11|1405.05
#2024-10-14|1401.51
#2024-10-15|1393.48
#2024-10-16|1387.05
#2024-10-17|1411.83
#2024-10-18|1416.24
#2024-10-21|1407.72
#2024-10-22|1395.74
#2024-10-23|1394.22
#2024-10-24|1392.16
#2024-10-25|1398.28
#2024-10-28|1404.62
#2024-10-29|1391.55
#2024-10-30|1391.07
#2024-10-31|1391.07
#2024-11-01|1409.55
#2024-11-04|1400.82
#2024-11-05|1405.71
#2024-11-06|1398.18
#2024-11-07|1419.66
#2024-11-08|1413.97
#2024-11-11|1404.28
#2024-11-12|1362.07
#2024-11-13|1348.24
#2024-11-14|1325.98
#2024-11-15|1340.28
#2024-11-18|1355.07
#2024-11-19|1364.58
#2024-11-20|1352.90
#2024-11-21|1345.63
#2024-11-22|1351.01
#2024-11-25|1373.97
#2024-11-26|1363.60
#2024-11-27|1339.56
#2024-11-28|1336.48
#2024-11-29|1330.49
#2024-12-02|1327.88
#2024-12-03|1343.09
#2024-12-04|1347.76
#2024-12-05|1334.64
#2024-12-06|1334.29
#2024-12-09|1324.54
#2024-12-10|1317.78
#2024-12-11|1305.26
#2024-12-12|1289.83
#2024-12-13|1268.34
#2024-12-16|1250.89
#2024-12-17|1247.24
#2024-12-18|1253.11
#2024-12-19|1233.08
#2024-12-20|1209.00
#2024-12-23|1222.40
#2024-12-24|1222.15
#2024-12-25|1218.32
#2024-12-26|1218.07
#2024-12-27|1212.15
#2024-12-30|1202.54
#2024-12-31|1195.64
#2025-01-01|1195.64
#2025-01-02|1177.39
#2025-01-03|1166.42
#2025-01-06|1189.87
#2025-01-07|1176.57
#2025-01-08|1161.36
#2025-01-09|1140.36
#2025-01-10|1131.38
#2025-01-13|1116.74
#2025-01-14|1148.44
#2025-01-15|1156.99
#2025-01-16|1174.94
#2025-01-17|1195.57
#2025-01-20|1200.91
#2025-01-21|1208.03
#2025-01-22|1216.51
#2025-01-23|1216.30
#2025-01-24|1217.73
#2025-01-27|1217.73
#2025-01-28|1217.73
#2025-01-29|1217.73
#2025-01-30|1217.73
#2025-01-31|1217.73
#2025-02-03|1192.06
#2025-02-04|1177.86
#2025-02-05|1188.56
#2025-02-06|1204.65
#2025-02-07|1202.84
#2025-02-10|1217.51
#2025-02-11|1220.19
#2025-02-12|1226.98
#2025-02-13|1281.22
#2025-02-14|1301.37
#2025-02-17|1309.74
#2025-02-18|1301.17
#2025-02-19|1313.01
#2025-02-20|1314.41
#2025-02-21|1327.68
#2025-02-24|1340.12
#2025-02-25|1359.56
#2025-02-26|1356.74
#2025-02-27|1357.29
#2025-02-28|1357.29
#2025-03-03|1339.53
#2025-03-04|1328.65
#2025-03-05|1367.48
#2025-03-06|1366.28
#2025-03-07|1361.12
#2025-03-10|1366.86
#2025-03-11|1347.55
#2025-03-12|1342.92
#2025-03-13|1316.64
#2025-03-14|1336.37
#2025-03-17|1338.54
#2025-03-18|1347.75
#2025-03-19|1340.93
#2025-03-20|1354.86
#2025-03-21|1324.40
#2025-03-24|1312.88
#2025-03-25|1294.66
#2025-03-26|1300.33
#2025-03-27|1301.31
#2025-03-28|1269.41
#2025-03-31|1219.35
#2025-04-01|1248.46
#2025-04-02|1254.37
#2025-04-03|1254.37
#2025-04-04|1254.37
#2025-04-07|1133.72
#2025-04-08|1108.77
#2025-04-09|1025.57
#2025-04-10|1131.29
#2025-04-11|1142.09
#2025-04-14|1179.19
#2025-04-15|1209.05
#2025-04-16|1181.07
#2025-04-17|1176.21
#2025-04-18|1173.91
#2025-04-21|1146.12
#2025-04-22|1142.98
#2025-04-23|1176.32
#2025-04-24|1169.19
#2025-04-25|1180.23
#2025-04-28|1182.56
#2025-04-29|1210.91
#2025-04-30|1205.06
#2025-05-01|1205.06
#2025-05-02|1262.10
#2025-05-05|1312.83
#2025-05-06|1315.83
#2025-05-07|1313.61
#2025-05-08|1302.72
#2025-05-09|1306.25
#2025-05-12|1320.57
#2025-05-13|1307.10
#2025-05-14|1323.42
#2025-05-15|1321.09
#2025-05-16|1330.90
#2025-05-19|1315.16
#2025-05-20|1326.93
#2025-05-21|1331.60
#2025-05-22|1319.71
#2025-05-23|1318.95
#2025-05-26|1316.45
#2025-05-27|1296.90
#2025-05-28|1298.51
#2025-05-29|1284.78
#2025-05-30|1284.78
#2025-06-02|1262.37
#2025-06-03|1267.23
#2025-06-04|1284.31
#2025-06-05|1298.99
#2025-06-06|1299.84
#2025-06-09|1294.54
#2025-06-10|1304.32
#2025-06-11|1304.82
#2025-06-12|1314.67
#2025-06-13|1305.98
#2025-06-16|1318.30
#2025-06-17|1298.55
#2025-06-18|1299.34
#2025-06-19|1278.53
#2025-06-20|1258.85
#2025-06-23|1249.74
#2025-06-24|1275.45
#2025-06-25|1280.13
#2025-06-26|1299.22
#2025-06-27|1314.22
#2025-06-30|1292.08
#2025-07-01|1302.07
#2025-07-02|1307.36
#2025-07-03|1340.13
#2025-07-04|1321.03
#2025-07-07|1293.97
#2025-07-08|1279.65
#2025-07-09|1269.67
#2025-07-10|1258.61
#2025-07-11|1264.02
#2025-07-14|1257.78
#2025-07-15|1265.69
#2025-07-16|1270.83
#2025-07-17|1294.77
#2025-07-18|1308.31
#2025-07-21|1316.96
#2025-07-22|1307.44
#2025-07-23|1342.90
#2025-07-24|1344.95
#2025-07-25|1345.94
#2025-07-28|1361.98
#2025-07-29|1338.62
#2025-07-30|1375.83
#2025-07-31|1365.31
#2025-08-01|1340.38
#2025-08-04|1325.26
#2025-08-05|1327.37
#2025-08-06|1336.73
#2025-08-07|1323.56
#2025-08-08|1334.73
#2025-08-11|1338.95
#2025-08-12|1340.54
#2025-08-13|1343.43
#2025-08-14|1352.98
#2025-08-15|1369.70
#2025-08-18|1391.31
#2025-08-19|1362.37
#2025-08-20|1322.48
#2025-08-21|1343.28
#2025-08-22|1326.18
#2025-08-25|1357.78
#2025-08-26|1347.58
#2025-08-27|1349.76
#2025-08-28|1338.52
#2025-08-29|1364.86
#2025-09-01|1347.87
#2025-09-02|1321.77
#2025-09-03|1331.45
#2025-09-04|1331.66
#2025-09-05|1340.02
#2025-09-08|1334.42
#2025-09-09|1347.95
#2025-09-10|1357.28
#2025-09-11|1329.08
#2025-09-12|1339.08
#2025-09-15|1333.84
#2025-09-16|1332.88
#2025-09-17|1336.08
#2025-09-18|1338.45
#2025-09-19|1337.70
#2025-09-22|1339.35
#2025-09-23|1331.72
#2025-09-24|1320.32
#2025-09-25|1337.50
#2025-09-26|1312.02
#2025-09-29|1312.02
#2025-09-30|1327.39
#2025-10-01|1323.87
#2025-10-02|1316.94
#2025-10-03|1318.52
#2025-10-06|1318.52
#2025-10-07|1338.13
#2025-10-08|1347.34
#2025-10-09|1363.73
#2025-10-10|1363.73
#2025-10-13|1345.73
#2025-10-14|1333.40
#2025-10-15|1345.75
#2025-10-16|1355.26
#2025-10-17|1348.57
#2025-10-20|1344.62
#2025-10-21|1343.06
#2025-10-22|1347.59
#2025-10-23|1350.79
#2025-10-24|1350.79
#2025-10-27|1353.14
#2025-10-28|1355.33
#2025-10-29|1356.35
#2025-10-30|1355.39
#2025-10-31|1345.44
#2025-11-03|1345.46
#2025-11-04|1331.65
#2025-11-05|1325.98
#2025-11-06|1350.90
#2025-11-07|1333.91
#2025-11-10|1341.75
#2025-11-11|1342.83
#2025-11-12|1367.78
#2025-11-13|1393.28
#2025-11-14|1390.19
#2025-11-17|1384.11
#2025-11-18|1358.53
#2025-11-19|1328.10
#2025-11-20|1356.05
#2025-11-21|1317.00
#2025-11-24|1337.97
#2025-11-25|1321.14
#2025-11-26|1333.23
#2025-11-27|1374.57
#2025-11-28|1396.92
#2025-12-01|1393.91
#2025-12-02|1415.63
#2025-12-03|1442.09
#2025-12-04|1418.64
#2025-12-05|1411.08
#2025-12-08|1416.38
#2025-12-09|1398.37
#2025-12-10|1393.27
#2025-12-11|1395.33
#2025-12-12|1405.59
#2025-12-15|1399.51
#2025-12-16|1363.18
#2025-12-17|1348.61
#2025-12-18|1343.71
#2025-12-19|1377.77
#2025-12-22|1386.75
#2025-12-23|1376.58
#2025-12-24|1368.09
#2025-12-25|1368.09
#2025-12-26|1368.43
#2025-12-29|1383.86
#2025-12-30|1386.33
#2025-12-31|1384.82
#2026-01-01|1384.82
#2026-01-02|1353.30
#2026-01-05|1326.40
#2026-01-06|1346.63
#2026-01-07|1408.17
#2026-01-08|1395.59
#2026-01-09|1374.27
#2026-01-12|1404.40
#2026-01-13|1389.93
#2026-01-14|1407.79
#2026-01-15|1455.18
#2026-01-16|1467.38
#2026-01-19|1497.88
#2026-01-20|1486.80
#2026-01-21|1455.03
#2026-01-22|1480.61
#2026-01-23|1484.58
#2026-01-26|1533.31
#2026-01-27|1522.53
#2026-01-28|1547.71
#2026-01-29|1535.67
#2026-01-30|1502.52
#2026-02-02|1445.97
#2026-02-03|1458.79
#2026-02-04|1498.23
#2026-02-05|1469.45
#2026-02-06|1442.41
#2026-02-09|1485.75
#2026-02-10|1458.39
#2026-02-11|1508.97
#2026-02-12|1508.20
#2026-02-13|1504.44
#2026-02-16|1504.44
#2026-02-17|1504.44
#2026-02-18|1504.44
#2026-02-19|1504.44
#2026-02-20|1504.44
#2026-02-23|1538.13
#2026-02-24|1592.75
#2026-02-25|1651.51
#2026-02-26|1649.55
#2026-02-27|1649.55
#2026-03-02|1607.16
#2026-03-03|1560.46
#2026-03-04|1479.07
#2026-03-05|1515.19
#2026-03-06|1539.25
#2026-03-09|1446.39
#2026-03-10|1474.60
#2026-03-11|1532.83
#2026-03-12|1493.77
#2026-03-13|1513.30
#2026-03-16|1540.48
#2026-03-17|1536.67
#2026-03-18|1555.09
#2026-03-19|1543.40
#2026-03-20|1512.29
#2026-03-23|1457.59
#2026-03-24|1463.57
#2026-03-25|1494.36
#2026-03-26|1504.47
#2026-03-27|1496.31
#2026-03-30|1523.68
#2026-03-31|1452.42
#2026-04-01|1502.99
#2026-04-02|1485.16
#2026-04-03|1485.16
#2026-04-06|1485.16
#2026-04-07|1494.35
#2026-04-08|1543.73
#2026-04-09|1551.54