Table Data - Nasdaq Taiwan Basic Materials Total Return Index
| Title | Nasdaq Taiwan Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQTW55T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:57 PM CDT |
| Notes | For more information about this series, see: NQTW55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 206.52 |
| 2001-04-02 | 200.55 |
| 2001-04-03 | 193.57 |
| 2001-04-04 | 190.51 |
| 2001-04-05 | 191.12 |
| 2001-04-06 | 194.54 |
| 2001-04-09 | 189.56 |
| 2001-04-10 | 191.15 |
| 2001-04-11 | 192.99 |
| 2001-04-12 | 192.32 |
| 2001-04-13 | . |
| 2001-04-16 | 191.77 |
| 2001-04-17 | 192.61 |
| 2001-04-18 | 193.26 |
| 2001-04-19 | 194.04 |
| 2001-04-20 | 191.63 |
| 2001-04-23 | 191.43 |
| 2001-04-24 | 192.66 |
| 2001-04-25 | 193.78 |
| 2001-04-26 | 193.38 |
| 2001-04-27 | 190.49 |
| 2001-04-30 | 190.05 |
| 2001-05-01 | 190.19 |
| 2001-05-02 | 185.83 |
| 2001-05-03 | 186.89 |
| 2001-05-04 | 181.61 |
| 2001-05-07 | 181.35 |
| 2001-05-08 | 178.57 |
| 2001-05-09 | 180.49 |
| 2001-05-10 | 176.65 |
| 2001-05-11 | 179.23 |
| 2001-05-14 | 177.37 |
| 2001-05-15 | 178.32 |
| 2001-05-16 | 176.46 |
| 2001-05-17 | 178.23 |
| 2001-05-18 | 180.38 |
| 2001-05-21 | 178.81 |
| 2001-05-22 | 183.49 |
| 2001-05-23 | 190.28 |
| 2001-05-24 | 188.86 |
| 2001-05-25 | 187.82 |
| 2001-05-28 | . |
| 2001-05-29 | 184.47 |
| 2001-05-30 | 183.74 |
| 2001-05-31 | 183.18 |
| 2001-06-01 | 180.29 |
| 2001-06-04 | 176.96 |
| 2001-06-05 | 179.95 |
| 2001-06-06 | 182.26 |
| 2001-06-07 | 181.59 |
| 2001-06-08 | 181.02 |
| 2001-06-11 | 181.95 |
| 2001-06-12 | 180.62 |
| 2001-06-13 | 176.56 |
| 2001-06-14 | 175.77 |
| 2001-06-15 | 175.39 |
| 2001-06-18 | 174.09 |
| 2001-06-19 | 173.87 |
| 2001-06-20 | 173.79 |
| 2001-06-21 | 175.63 |
| 2001-06-22 | 175.81 |
| 2001-06-25 | 175.91 |
| 2001-06-26 | 172.89 |
| 2001-06-27 | 171.50 |
| 2001-06-28 | 168.00 |
| 2001-06-29 | 171.75 |
| 2001-07-02 | 170.86 |
| 2001-07-03 | 170.89 |
| 2001-07-04 | . |
| 2001-07-05 | 167.01 |
| 2001-07-06 | 168.18 |
| 2001-07-09 | 167.93 |
| 2001-07-10 | 167.11 |
| 2001-07-11 | 161.63 |
| 2001-07-12 | 161.13 |
| 2001-07-13 | 153.60 |
| 2001-07-16 | 144.73 |
| 2001-07-17 | 140.09 |
| 2001-07-18 | 133.42 |
| 2001-07-19 | 132.86 |
| 2001-07-20 | 135.41 |
| 2001-07-23 | 136.20 |
| 2001-07-24 | 130.72 |
| 2001-07-25 | 132.55 |
| 2001-07-26 | 136.08 |
| 2001-07-27 | 138.33 |
| 2001-07-30 | 138.33 |
| 2001-07-31 | 136.12 |
| 2001-08-01 | 134.87 |
| 2001-08-02 | 138.40 |
| 2001-08-03 | 139.84 |
| 2001-08-06 | 138.92 |
| 2001-08-07 | 136.33 |
| 2001-08-08 | 143.12 |
| 2001-08-09 | 144.49 |
| 2001-08-10 | 143.51 |
| 2001-08-13 | 149.19 |
| 2001-08-14 | 151.02 |
| 2001-08-15 | 151.57 |
| 2001-08-16 | 158.04 |
| 2001-08-17 | 153.84 |
| 2001-08-20 | 153.02 |
| 2001-08-21 | 152.33 |
| 2001-08-22 | 154.90 |
| 2001-08-23 | 153.35 |
| 2001-08-24 | 149.02 |
| 2001-08-27 | 149.37 |
| 2001-08-28 | 148.70 |
| 2001-08-29 | 156.63 |
| 2001-08-30 | 161.89 |
| 2001-08-31 | 159.03 |
| 2001-09-03 | . |
| 2001-09-04 | 155.89 |
| 2001-09-05 | 153.30 |
| 2001-09-06 | 150.93 |
| 2001-09-07 | 151.75 |
| 2001-09-10 | 151.44 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 139.12 |
| 2001-09-18 | 139.12 |
| 2001-09-19 | 140.65 |
| 2001-09-20 | 138.43 |
| 2001-09-21 | 134.32 |
| 2001-09-24 | 133.12 |
| 2001-09-25 | 128.11 |
| 2001-09-26 | 131.81 |
| 2001-09-27 | 129.26 |
| 2001-09-28 | 133.61 |
| 2001-10-01 | 133.45 |
| 2001-10-02 | 128.61 |
| 2001-10-03 | 128.95 |
| 2001-10-04 | 129.31 |
| 2001-10-05 | 132.19 |
| 2001-10-08 | 130.77 |
| 2001-10-09 | 133.10 |
| 2001-10-10 | 133.10 |
| 2001-10-11 | 139.08 |
| 2001-10-12 | 136.56 |
| 2001-10-15 | 133.12 |
| 2001-10-16 | 134.58 |
| 2001-10-17 | 135.52 |
| 2001-10-18 | 133.83 |
| 2001-10-19 | 135.10 |
| 2001-10-22 | 137.18 |
| 2001-10-23 | 137.14 |
| 2001-10-24 | 138.66 |
| 2001-10-25 | 138.77 |
| 2001-10-26 | 140.13 |
| 2001-10-29 | 137.68 |
| 2001-10-30 | 134.05 |
| 2001-10-31 | 132.95 |
| 2001-11-01 | 131.80 |
| 2001-11-02 | 130.60 |
| 2001-11-05 | 129.71 |
| 2001-11-06 | 131.51 |
| 2001-11-07 | 132.32 |
| 2001-11-08 | 131.74 |
| 2001-11-09 | 133.45 |
| 2001-11-12 | 139.10 |
| 2001-11-13 | 136.52 |
| 2001-11-14 | 138.02 |
| 2001-11-15 | 140.76 |
| 2001-11-16 | 141.08 |
| 2001-11-19 | 146.60 |
| 2001-11-20 | 147.96 |
| 2001-11-21 | 153.42 |
| 2001-11-22 | . |
| 2001-11-23 | 150.65 |
| 2001-11-26 | 151.71 |
| 2001-11-27 | 146.17 |
| 2001-11-28 | 138.85 |
| 2001-11-29 | 139.49 |
| 2001-11-30 | 136.47 |
| 2001-12-03 | 141.08 |
| 2001-12-04 | 143.65 |
| 2001-12-05 | 146.15 |
| 2001-12-06 | 155.63 |
| 2001-12-07 | 158.74 |
| 2001-12-10 | 169.06 |
| 2001-12-11 | 160.77 |
| 2001-12-12 | 169.72 |
| 2001-12-13 | 166.86 |
| 2001-12-14 | 164.41 |
| 2001-12-17 | 164.62 |
| 2001-12-18 | 156.20 |
| 2001-12-19 | 148.83 |
| 2001-12-20 | 154.35 |
| 2001-12-21 | 150.25 |
| 2001-12-24 | 149.94 |
| 2001-12-25 | . |
| 2001-12-26 | 156.55 |
| 2001-12-27 | 153.03 |
| 2001-12-28 | 152.61 |
| 2001-12-31 | 155.71 |
| 2002-01-01 | . |
| 2002-01-02 | 163.17 |
| 2002-01-03 | 160.81 |
| 2002-01-04 | 162.53 |
| 2002-01-07 | 169.70 |
| 2002-01-08 | 167.71 |
| 2002-01-09 | 170.99 |
| 2002-01-10 | 170.39 |
| 2002-01-11 | 167.82 |
| 2002-01-14 | 164.02 |
| 2002-01-15 | 163.14 |
| 2002-01-16 | 162.22 |
| 2002-01-17 | 160.36 |
| 2002-01-18 | 159.49 |
| 2002-01-21 | . |
| 2002-01-22 | 166.41 |
| 2002-01-23 | 166.17 |
| 2002-01-24 | 168.18 |
| 2002-01-25 | 175.79 |
| 2002-01-28 | 185.79 |
| 2002-01-29 | 180.54 |
| 2002-01-30 | 188.61 |
| 2002-01-31 | 200.52 |
| 2002-02-01 | 199.69 |
| 2002-02-04 | 206.60 |
| 2002-02-05 | 202.38 |
| 2002-02-06 | 203.03 |
| 2002-02-07 | 202.71 |
| 2002-02-08 | 202.45 |
| 2002-02-11 | 202.33 |
| 2002-02-12 | 202.68 |
| 2002-02-13 | 202.68 |
| 2002-02-14 | 202.68 |
| 2002-02-15 | 202.13 |
| 2002-02-18 | . |
| 2002-02-19 | 195.01 |
| 2002-02-20 | 191.40 |
| 2002-02-21 | 193.05 |
| 2002-02-22 | 195.06 |
| 2002-02-25 | 197.30 |
| 2002-02-26 | 198.24 |
| 2002-02-27 | 204.40 |
| 2002-02-28 | 204.40 |
| 2002-03-01 | 210.28 |
| 2002-03-04 | 212.83 |
| 2002-03-05 | 212.25 |
| 2002-03-06 | 219.35 |
| 2002-03-07 | 215.40 |
| 2002-03-08 | 216.24 |
| 2002-03-11 | 218.13 |
| 2002-03-12 | 215.58 |
| 2002-03-13 | 217.64 |
| 2002-03-14 | 212.62 |
| 2002-03-15 | 207.51 |
| 2002-03-18 | 206.71 |
| 2002-03-19 | 202.48 |
| 2002-03-20 | 207.51 |
| 2002-03-21 | 210.59 |
| 2002-03-22 | 217.06 |
| 2002-03-25 | 214.62 |
| 2002-03-26 | 216.69 |
| 2002-03-27 | 213.98 |
| 2002-03-28 | 213.54 |
| 2002-03-29 | . |
| 2002-04-01 | 210.64 |
| 2002-04-02 | 214.25 |
| 2002-04-03 | 221.76 |
| 2002-04-04 | 217.12 |
| 2002-04-05 | 217.15 |
| 2002-04-08 | 215.80 |
| 2002-04-09 | 210.91 |
| 2002-04-10 | 206.94 |
| 2002-04-11 | 205.11 |
| 2002-04-12 | 209.43 |
| 2002-04-15 | 210.20 |
| 2002-04-16 | 210.60 |
| 2002-04-17 | 215.20 |
| 2002-04-18 | 216.49 |
| 2002-04-19 | 215.80 |
| 2002-04-22 | 213.91 |
| 2002-04-23 | 212.92 |
| 2002-04-24 | 212.87 |
| 2002-04-25 | 213.41 |
| 2002-04-26 | 210.74 |
| 2002-04-29 | 206.62 |
| 2002-04-30 | 200.79 |
| 2002-05-01 | 200.79 |
| 2002-05-02 | 192.51 |
| 2002-05-03 | 192.89 |
| 2002-05-06 | 184.98 |
| 2002-05-07 | 185.92 |
| 2002-05-08 | 189.81 |
| 2002-05-09 | 193.10 |
| 2002-05-10 | 193.54 |
| 2002-05-13 | 193.59 |
| 2002-05-14 | 193.39 |
| 2002-05-15 | 200.77 |
| 2002-05-16 | 200.02 |
| 2002-05-17 | 200.54 |
| 2002-05-20 | 193.11 |
| 2002-05-21 | 191.99 |
| 2002-05-22 | 200.29 |
| 2002-05-23 | 203.91 |
| 2002-05-24 | 206.53 |
| 2002-05-27 | . |
| 2002-05-28 | 203.85 |
| 2002-05-29 | 203.35 |
| 2002-05-30 | 213.61 |
| 2002-05-31 | 207.74 |
| 2002-06-03 | 205.89 |
| 2002-06-04 | 204.31 |
| 2002-06-05 | 207.54 |
| 2002-06-06 | 210.82 |
| 2002-06-07 | 207.67 |
| 2002-06-10 | 211.59 |
| 2002-06-11 | 208.41 |
| 2002-06-12 | 210.44 |
| 2002-06-13 | 211.48 |
| 2002-06-14 | 212.58 |
| 2002-06-17 | 212.69 |
| 2002-06-18 | 210.85 |
| 2002-06-19 | 206.48 |
| 2002-06-20 | 212.54 |
| 2002-06-21 | 215.36 |
| 2002-06-24 | 217.50 |
| 2002-06-25 | 212.37 |
| 2002-06-26 | 209.28 |
| 2002-06-27 | 200.57 |
| 2002-06-28 | 204.06 |
| 2002-07-01 | 198.51 |
| 2002-07-02 | 204.49 |
| 2002-07-03 | 209.15 |
| 2002-07-04 | . |
| 2002-07-05 | 216.44 |
| 2002-07-08 | 217.01 |
| 2002-07-09 | 217.32 |
| 2002-07-10 | 217.82 |
| 2002-07-11 | 221.22 |
| 2002-07-12 | 231.83 |
| 2002-07-15 | 230.94 |
| 2002-07-16 | 228.66 |
| 2002-07-17 | 230.26 |
| 2002-07-18 | 235.29 |
| 2002-07-19 | 229.40 |
| 2002-07-22 | 228.48 |
| 2002-07-23 | 233.71 |
| 2002-07-24 | 233.13 |
| 2002-07-25 | 235.70 |
| 2002-07-26 | 227.69 |
| 2002-07-29 | 225.11 |
| 2002-07-30 | 226.70 |
| 2002-07-31 | 224.35 |
| 2002-08-01 | 226.96 |
| 2002-08-02 | 227.24 |
| 2002-08-05 | 212.75 |
| 2002-08-06 | 203.33 |
| 2002-08-07 | 210.41 |
| 2002-08-08 | 207.48 |
| 2002-08-09 | 213.66 |
| 2002-08-12 | 213.79 |
| 2002-08-13 | 213.26 |
| 2002-08-14 | 214.90 |
| 2002-08-15 | 213.67 |
| 2002-08-16 | 208.94 |
| 2002-08-19 | 205.74 |
| 2002-08-20 | 207.71 |
| 2002-08-21 | 209.09 |
| 2002-08-22 | 213.16 |
| 2002-08-23 | 214.98 |
| 2002-08-26 | 216.19 |
| 2002-08-27 | 212.95 |
| 2002-08-28 | 212.13 |
| 2002-08-29 | 212.87 |
| 2002-08-30 | 211.02 |
| 2002-09-02 | . |
| 2002-09-03 | 205.07 |
| 2002-09-04 | 205.21 |
| 2002-09-05 | 202.20 |
| 2002-09-06 | 202.14 |
| 2002-09-09 | 207.02 |
| 2002-09-10 | 209.75 |
| 2002-09-11 | 208.26 |
| 2002-09-12 | 205.29 |
| 2002-09-13 | 203.32 |
| 2002-09-16 | 194.95 |
| 2002-09-17 | 201.64 |
| 2002-09-18 | 196.77 |
| 2002-09-19 | 197.47 |
| 2002-09-20 | 192.56 |
| 2002-09-23 | 182.89 |
| 2002-09-24 | 174.91 |
| 2002-09-25 | 170.91 |
| 2002-09-26 | 172.96 |
| 2002-09-27 | 174.38 |
| 2002-09-30 | 174.80 |
| 2002-10-01 | 174.79 |
| 2002-10-02 | 175.80 |
| 2002-10-03 | 174.96 |
| 2002-10-04 | 175.05 |
| 2002-10-07 | 170.80 |
| 2002-10-08 | 172.04 |
| 2002-10-09 | 173.41 |
| 2002-10-10 | 173.41 |
| 2002-10-11 | 170.76 |
| 2002-10-14 | 175.36 |
| 2002-10-15 | 183.77 |
| 2002-10-16 | 182.18 |
| 2002-10-17 | 186.19 |
| 2002-10-18 | 192.70 |
| 2002-10-21 | 191.69 |
| 2002-10-22 | 194.68 |
| 2002-10-23 | 205.46 |
| 2002-10-24 | 200.51 |
| 2002-10-25 | 200.10 |
| 2002-10-28 | 205.47 |
| 2002-10-29 | 204.82 |
| 2002-10-30 | 203.81 |
| 2002-10-31 | 207.52 |
| 2002-11-01 | 200.11 |
| 2002-11-04 | 203.83 |
| 2002-11-05 | 202.14 |
| 2002-11-06 | 207.20 |
| 2002-11-07 | 210.87 |
| 2002-11-08 | 215.21 |
| 2002-11-11 | 213.27 |
| 2002-11-12 | 219.00 |
| 2002-11-13 | 223.01 |
| 2002-11-14 | 221.32 |
| 2002-11-15 | 231.29 |
| 2002-11-18 | 227.10 |
| 2002-11-19 | 225.72 |
| 2002-11-20 | 222.19 |
| 2002-11-21 | 216.35 |
| 2002-11-22 | 222.94 |
| 2002-11-25 | 222.13 |
| 2002-11-26 | 224.20 |
| 2002-11-27 | 226.12 |
| 2002-11-28 | . |
| 2002-11-29 | 221.63 |
| 2002-12-02 | 222.33 |
| 2002-12-03 | 226.75 |
| 2002-12-04 | 226.15 |
| 2002-12-05 | 229.04 |
| 2002-12-06 | 230.07 |
| 2002-12-09 | 240.29 |
| 2002-12-10 | 236.11 |
| 2002-12-11 | 229.48 |
| 2002-12-12 | 232.22 |
| 2002-12-13 | 227.92 |
| 2002-12-16 | 229.18 |
| 2002-12-17 | 226.07 |
| 2002-12-18 | 226.57 |
| 2002-12-19 | 232.86 |
| 2002-12-20 | 233.34 |
| 2002-12-23 | 240.66 |
| 2002-12-24 | 235.72 |
| 2002-12-25 | . |
| 2002-12-26 | 230.04 |
| 2002-12-27 | 233.05 |
| 2002-12-30 | 231.83 |
| 2002-12-31 | 229.21 |
| 2003-01-01 | . |
| 2003-01-02 | 233.72 |
| 2003-01-03 | 239.75 |
| 2003-01-06 | 250.04 |
| 2003-01-07 | 251.17 |
| 2003-01-08 | 265.27 |
| 2003-01-09 | 266.71 |
| 2003-01-10 | 269.35 |
| 2003-01-13 | 272.75 |
| 2003-01-14 | 272.99 |
| 2003-01-15 | 279.51 |
| 2003-01-16 | 273.22 |
| 2003-01-17 | 271.22 |
| 2003-01-20 | . |
| 2003-01-21 | 275.36 |
| 2003-01-22 | 283.96 |
| 2003-01-23 | 281.37 |
| 2003-01-24 | 278.76 |
| 2003-01-27 | 269.73 |
| 2003-01-28 | 272.41 |
| 2003-01-29 | 272.48 |
| 2003-01-30 | 272.07 |
| 2003-01-31 | 272.07 |
| 2003-02-03 | 272.08 |
| 2003-02-04 | 272.04 |
| 2003-02-05 | 272.04 |
| 2003-02-06 | 271.14 |
| 2003-02-07 | 261.61 |
| 2003-02-10 | 257.92 |
| 2003-02-11 | 252.80 |
| 2003-02-12 | 259.12 |
| 2003-02-13 | 251.41 |
| 2003-02-14 | 245.26 |
| 2003-02-17 | . |
| 2003-02-18 | 248.96 |
| 2003-02-19 | 243.23 |
| 2003-02-20 | 239.66 |
| 2003-02-21 | 242.10 |
| 2003-02-24 | 250.09 |
| 2003-02-25 | 241.37 |
| 2003-02-26 | 241.31 |
| 2003-02-27 | 240.77 |
| 2003-02-28 | 240.74 |
| 2003-03-03 | 244.25 |
| 2003-03-04 | 245.66 |
| 2003-03-05 | 242.69 |
| 2003-03-06 | 239.14 |
| 2003-03-07 | 232.91 |
| 2003-03-10 | 228.67 |
| 2003-03-11 | 220.78 |
| 2003-03-12 | 223.68 |
| 2003-03-13 | 227.87 |
| 2003-03-14 | 236.91 |
| 2003-03-17 | 232.81 |
| 2003-03-18 | 239.33 |
| 2003-03-19 | 234.60 |
| 2003-03-20 | 241.99 |
| 2003-03-21 | 242.21 |
| 2003-03-24 | 241.08 |
| 2003-03-25 | 241.69 |
| 2003-03-26 | 240.88 |
| 2003-03-27 | 243.61 |
| 2003-03-28 | 242.38 |
| 2003-03-31 | 233.53 |
| 2003-04-01 | 233.76 |
| 2003-04-02 | 231.17 |
| 2003-04-03 | 232.15 |
| 2003-04-04 | 242.80 |
| 2003-04-07 | 248.62 |
| 2003-04-08 | 247.71 |
| 2003-04-09 | 250.00 |
| 2003-04-10 | 251.90 |
| 2003-04-11 | 247.77 |
| 2003-04-14 | 243.33 |
| 2003-04-15 | 243.12 |
| 2003-04-16 | 246.65 |
| 2003-04-17 | 245.09 |
| 2003-04-18 | . |
| 2003-04-21 | 241.58 |
| 2003-04-22 | 239.14 |
| 2003-04-23 | 239.58 |
| 2003-04-24 | 225.92 |
| 2003-04-25 | 217.09 |
| 2003-04-28 | 213.29 |
| 2003-04-29 | 222.24 |
| 2003-04-30 | 216.27 |
| 2003-05-01 | 216.33 |
| 2003-05-02 | 218.01 |
| 2003-05-05 | 218.56 |
| 2003-05-06 | 221.07 |
| 2003-05-07 | 225.50 |
| 2003-05-08 | 221.33 |
| 2003-05-09 | 227.63 |
| 2003-05-12 | 228.18 |
| 2003-05-13 | 230.79 |
| 2003-05-14 | 230.53 |
| 2003-05-15 | 230.61 |
| 2003-05-16 | 228.80 |
| 2003-05-19 | 228.46 |
| 2003-05-20 | 229.52 |
| 2003-05-21 | 228.92 |
| 2003-05-22 | 232.21 |
| 2003-05-23 | 234.70 |
| 2003-05-26 | . |
| 2003-05-27 | 241.39 |
| 2003-05-28 | 242.90 |
| 2003-05-29 | 245.51 |
| 2003-05-30 | 239.35 |
| 2003-06-02 | 245.15 |
| 2003-06-03 | 243.09 |
| 2003-06-04 | 243.02 |
| 2003-06-05 | 250.83 |
| 2003-06-06 | 249.55 |
| 2003-06-09 | 251.98 |
| 2003-06-10 | 250.44 |
| 2003-06-11 | 250.48 |
| 2003-06-12 | 258.75 |
| 2003-06-13 | 258.87 |
| 2003-06-16 | 264.28 |
| 2003-06-17 | 265.93 |
| 2003-06-18 | 266.55 |
| 2003-06-19 | 265.83 |
| 2003-06-20 | 260.80 |
| 2003-06-23 | 258.58 |
| 2003-06-24 | 261.79 |
| 2003-06-25 | 263.84 |
| 2003-06-26 | 261.85 |
| 2003-06-27 | 263.09 |
| 2003-06-30 | 265.33 |
| 2003-07-01 | 270.71 |
| 2003-07-02 | 272.72 |
| 2003-07-03 | 269.90 |
| 2003-07-04 | . |
| 2003-07-07 | 276.20 |
| 2003-07-08 | 278.45 |
| 2003-07-09 | 282.86 |
| 2003-07-10 | 281.77 |
| 2003-07-11 | 275.38 |
| 2003-07-14 | 279.70 |
| 2003-07-15 | 281.47 |
| 2003-07-16 | 288.55 |
| 2003-07-17 | 283.91 |
| 2003-07-18 | 283.35 |
| 2003-07-21 | 284.07 |
| 2003-07-22 | 284.63 |
| 2003-07-23 | 286.82 |
| 2003-07-24 | 290.39 |
| 2003-07-25 | 289.54 |
| 2003-07-28 | 295.29 |
| 2003-07-29 | 285.61 |
| 2003-07-30 | 287.25 |
| 2003-07-31 | 287.09 |
| 2003-08-01 | 289.62 |
| 2003-08-04 | 290.10 |
| 2003-08-05 | 286.17 |
| 2003-08-06 | 287.46 |
| 2003-08-07 | 289.45 |
| 2003-08-08 | 291.11 |
| 2003-08-11 | 292.37 |
| 2003-08-12 | 293.93 |
| 2003-08-13 | 308.00 |
| 2003-08-14 | 310.42 |
| 2003-08-15 | 313.94 |
| 2003-08-18 | 315.83 |
| 2003-08-19 | 312.01 |
| 2003-08-20 | 312.35 |
| 2003-08-21 | 318.88 |
| 2003-08-22 | 319.97 |
| 2003-08-25 | 322.40 |
| 2003-08-26 | 316.74 |
| 2003-08-27 | 311.43 |
| 2003-08-28 | 306.94 |
| 2003-08-29 | 311.55 |
| 2003-09-01 | . |
| 2003-09-02 | 320.31 |
| 2003-09-03 | 320.43 |
| 2003-09-04 | 316.06 |
| 2003-09-05 | 316.82 |
| 2003-09-08 | 317.94 |
| 2003-09-09 | 312.34 |
| 2003-09-10 | 304.93 |
| 2003-09-11 | 305.24 |
| 2003-09-12 | 309.01 |
| 2003-09-15 | 306.73 |
| 2003-09-16 | 309.78 |
| 2003-09-17 | 309.82 |
| 2003-09-18 | 307.60 |
| 2003-09-19 | 309.26 |
| 2003-09-22 | 307.83 |
| 2003-09-23 | 309.36 |
| 2003-09-24 | 312.37 |
| 2003-09-25 | 313.39 |
| 2003-09-26 | 314.16 |
| 2003-09-29 | 312.53 |
| 2003-09-30 | 309.51 |
| 2003-10-01 | 305.40 |
| 2003-10-02 | 310.03 |
| 2003-10-03 | 313.18 |
| 2003-10-06 | 320.42 |
| 2003-10-07 | 322.15 |
| 2003-10-08 | 320.70 |
| 2003-10-09 | 324.35 |
| 2003-10-10 | 324.93 |
| 2003-10-13 | 334.46 |
| 2003-10-14 | 333.27 |
| 2003-10-15 | 332.81 |
| 2003-10-16 | 335.64 |
| 2003-10-17 | 333.30 |
| 2003-10-20 | 334.74 |
| 2003-10-21 | 334.30 |
| 2003-10-22 | 330.83 |
| 2003-10-23 | 327.95 |
| 2003-10-24 | 323.63 |
| 2003-10-27 | 325.69 |
| 2003-10-28 | 332.61 |
| 2003-10-29 | 330.57 |
| 2003-10-30 | 335.86 |
| 2003-10-31 | 337.86 |
| 2003-11-03 | 346.45 |
| 2003-11-04 | 349.39 |
| 2003-11-05 | 352.02 |
| 2003-11-06 | 345.09 |
| 2003-11-07 | 344.74 |
| 2003-11-10 | 345.49 |
| 2003-11-11 | 344.38 |
| 2003-11-12 | 343.44 |
| 2003-11-13 | 342.66 |
| 2003-11-14 | 343.83 |
| 2003-11-17 | 337.45 |
| 2003-11-18 | 338.98 |
| 2003-11-19 | 339.17 |
| 2003-11-20 | 337.52 |
| 2003-11-21 | 335.27 |
| 2003-11-24 | 333.98 |
| 2003-11-25 | 333.00 |
| 2003-11-26 | 334.31 |
| 2003-11-27 | . |
| 2003-11-28 | 327.91 |
| 2003-12-01 | 336.41 |
| 2003-12-02 | 336.62 |
| 2003-12-03 | 335.05 |
| 2003-12-04 | 338.97 |
| 2003-12-05 | 342.09 |
| 2003-12-08 | 340.12 |
| 2003-12-09 | 341.37 |
| 2003-12-10 | 340.14 |
| 2003-12-11 | 345.33 |
| 2003-12-12 | 345.63 |
| 2003-12-15 | 348.65 |
| 2003-12-16 | 351.10 |
| 2003-12-17 | 345.51 |
| 2003-12-18 | 346.52 |
| 2003-12-19 | 347.23 |
| 2003-12-22 | 352.14 |
| 2003-12-23 | 351.55 |
| 2003-12-24 | 351.53 |
| 2003-12-25 | . |
| 2003-12-26 | 349.90 |
| 2003-12-29 | 346.41 |
| 2003-12-30 | 348.73 |
| 2003-12-31 | 355.78 |
| 2004-01-01 | . |
| 2004-01-02 | 362.28 |
| 2004-01-05 | 370.35 |
| 2004-01-06 | 371.43 |
| 2004-01-07 | 368.70 |
| 2004-01-08 | 371.23 |
| 2004-01-09 | 368.17 |
| 2004-01-12 | 367.62 |
| 2004-01-13 | 362.44 |
| 2004-01-14 | 365.34 |
| 2004-01-15 | 362.59 |
| 2004-01-16 | 364.25 |
| 2004-01-19 | . |
| 2004-01-20 | 363.98 |
| 2004-01-21 | 364.79 |
| 2004-01-22 | 365.23 |
| 2004-01-23 | 365.23 |
| 2004-01-26 | 364.03 |
| 2004-01-27 | 371.14 |
| 2004-01-28 | 369.78 |
| 2004-01-29 | 366.21 |
| 2004-01-30 | 365.10 |
| 2004-02-02 | 362.36 |
| 2004-02-03 | 360.72 |
| 2004-02-04 | 360.54 |
| 2004-02-05 | 359.98 |
| 2004-02-06 | 364.49 |
| 2004-02-09 | 367.47 |
| 2004-02-10 | 373.13 |
| 2004-02-11 | 372.35 |
| 2004-02-12 | 372.78 |
| 2004-02-13 | 376.51 |
| 2004-02-16 | . |
| 2004-02-17 | 380.13 |
| 2004-02-18 | 374.62 |
| 2004-02-19 | 382.07 |
| 2004-02-20 | 379.06 |
| 2004-02-23 | 377.60 |
| 2004-02-24 | 372.56 |
| 2004-02-25 | 374.31 |
| 2004-02-26 | 375.54 |
| 2004-02-27 | 379.01 |
| 2004-03-01 | 389.33 |
| 2004-03-02 | 391.47 |
| 2004-03-03 | 386.96 |
| 2004-03-04 | 394.38 |
| 2004-03-05 | 388.82 |
| 2004-03-08 | 385.55 |
| 2004-03-09 | 388.95 |
| 2004-03-10 | 382.97 |
| 2004-03-11 | 384.99 |
| 2004-03-12 | 379.74 |
| 2004-03-15 | 374.95 |
| 2004-03-16 | 371.90 |
| 2004-03-17 | 373.47 |
| 2004-03-18 | 382.28 |
| 2004-03-19 | 385.54 |
| 2004-03-22 | 360.77 |
| 2004-03-23 | 354.88 |
| 2004-03-24 | 354.72 |
| 2004-03-25 | 357.72 |
| 2004-03-26 | 356.35 |
| 2004-03-29 | 376.28 |
| 2004-03-30 | 377.44 |
| 2004-03-31 | 379.43 |
| 2004-04-01 | 378.96 |
| 2004-04-02 | 379.00 |
| 2004-04-05 | 385.19 |
| 2004-04-06 | 384.18 |
| 2004-04-07 | 386.97 |
| 2004-04-08 | 389.11 |
| 2004-04-09 | . |
| 2004-04-12 | 390.45 |
| 2004-04-13 | 395.70 |
| 2004-04-14 | 395.46 |
| 2004-04-15 | 389.76 |
| 2004-04-16 | 390.53 |
| 2004-04-19 | 392.43 |
| 2004-04-20 | 390.55 |
| 2004-04-21 | 387.51 |
| 2004-04-22 | 384.77 |
| 2004-04-23 | 384.63 |
| 2004-04-26 | 384.69 |
| 2004-04-27 | 379.32 |
| 2004-04-28 | 375.47 |
| 2004-04-29 | 359.13 |
| 2004-04-30 | 337.46 |
| 2004-05-03 | 329.99 |
| 2004-05-04 | 341.75 |
| 2004-05-05 | 328.48 |
| 2004-05-06 | 333.88 |
| 2004-05-07 | 340.57 |
| 2004-05-10 | 321.34 |
| 2004-05-11 | 325.51 |
| 2004-05-12 | 329.81 |
| 2004-05-13 | 329.31 |
| 2004-05-14 | 324.06 |
| 2004-05-17 | 305.96 |
| 2004-05-18 | 307.67 |
| 2004-05-19 | 327.37 |
| 2004-05-20 | 323.03 |
| 2004-05-21 | 332.41 |
| 2004-05-24 | 331.12 |
| 2004-05-25 | 336.98 |
| 2004-05-26 | 338.18 |
| 2004-05-27 | 337.35 |
| 2004-05-28 | 343.05 |
| 2004-05-31 | . |
| 2004-06-01 | 334.24 |
| 2004-06-02 | 333.09 |
| 2004-06-03 | 324.48 |
| 2004-06-04 | 328.02 |
| 2004-06-07 | 338.37 |
| 2004-06-08 | 344.71 |
| 2004-06-09 | 343.99 |
| 2004-06-10 | 343.08 |
| 2004-06-11 | . |
| 2004-06-14 | 329.04 |
| 2004-06-15 | 331.38 |
| 2004-06-16 | 328.76 |
| 2004-06-17 | 335.14 |
| 2004-06-18 | 333.19 |
| 2004-06-21 | 335.29 |
| 2004-06-22 | 335.24 |
| 2004-06-23 | 347.06 |
| 2004-06-24 | 352.69 |
| 2004-06-25 | 353.73 |
| 2004-06-28 | 350.33 |
| 2004-06-29 | 354.14 |
| 2004-06-30 | 358.31 |
| 2004-07-01 | 363.96 |
| 2004-07-02 | 361.90 |
| 2004-07-05 | . |
| 2004-07-06 | 364.13 |
| 2004-07-07 | 367.97 |
| 2004-07-08 | 369.59 |
| 2004-07-09 | 369.70 |
| 2004-07-12 | 372.48 |
| 2004-07-13 | 372.89 |
| 2004-07-14 | 367.44 |
| 2004-07-15 | 363.04 |
| 2004-07-16 | 363.50 |
| 2004-07-19 | 367.87 |
| 2004-07-20 | 360.88 |
| 2004-07-21 | 365.55 |
| 2004-07-22 | 365.61 |
| 2004-07-23 | 366.07 |
| 2004-07-26 | 365.58 |
| 2004-07-27 | 359.72 |
| 2004-07-28 | 357.10 |
| 2004-07-29 | 357.90 |
| 2004-07-30 | 362.04 |
| 2004-08-02 | 361.19 |
| 2004-08-03 | 361.11 |
| 2004-08-04 | 359.66 |
| 2004-08-05 | 359.65 |
| 2004-08-06 | 354.12 |
| 2004-08-09 | 357.46 |
| 2004-08-10 | 361.42 |
| 2004-08-11 | 359.20 |
| 2004-08-12 | 360.23 |
| 2004-08-13 | 361.63 |
| 2004-08-16 | 359.78 |
| 2004-08-17 | 359.95 |
| 2004-08-18 | 366.80 |
| 2004-08-19 | 376.21 |
| 2004-08-20 | 376.00 |
| 2004-08-23 | 380.58 |
| 2004-08-24 | 379.13 |
| 2004-08-25 | 379.04 |
| 2004-08-26 | 385.00 |
| 2004-08-27 | 382.30 |
| 2004-08-30 | 386.74 |
| 2004-08-31 | 388.34 |
| 2004-09-01 | 393.90 |
| 2004-09-02 | 395.44 |
| 2004-09-03 | 398.18 |
| 2004-09-06 | . |
| 2004-09-07 | 408.05 |
| 2004-09-08 | 407.79 |
| 2004-09-09 | 407.17 |
| 2004-09-10 | 409.79 |
| 2004-09-13 | 415.28 |
| 2004-09-14 | 413.20 |
| 2004-09-15 | 407.01 |
| 2004-09-16 | 410.23 |
| 2004-09-17 | 402.57 |
| 2004-09-20 | 415.01 |
| 2004-09-21 | 419.72 |
| 2004-09-22 | 424.06 |
| 2004-09-23 | 420.22 |
| 2004-09-24 | 420.78 |
| 2004-09-27 | 420.65 |
| 2004-09-28 | 418.18 |
| 2004-09-29 | 412.96 |
| 2004-09-30 | 417.87 |
| 2004-10-01 | 435.00 |
| 2004-10-04 | 438.93 |
| 2004-10-05 | 434.46 |
| 2004-10-06 | 431.40 |
| 2004-10-07 | 438.37 |
| 2004-10-08 | 443.78 |
| 2004-10-11 | 445.60 |
| 2004-10-12 | 441.58 |
| 2004-10-13 | 441.70 |
| 2004-10-14 | 418.54 |
| 2004-10-15 | 420.12 |
| 2004-10-18 | 417.55 |
| 2004-10-19 | 414.07 |
| 2004-10-20 | 410.14 |
| 2004-10-21 | 408.97 |
| 2004-10-22 | 402.47 |
| 2004-10-25 | 401.51 |
| 2004-10-26 | 400.13 |
| 2004-10-27 | 405.38 |
| 2004-10-28 | 409.22 |
| 2004-10-29 | 403.04 |
| 2004-11-01 | 397.25 |
| 2004-11-02 | 403.69 |
| 2004-11-03 | 409.21 |
| 2004-11-04 | 410.57 |
| 2004-11-05 | 419.92 |
| 2004-11-08 | 425.27 |
| 2004-11-09 | 424.55 |
| 2004-11-10 | 422.27 |
| 2004-11-11 | 420.50 |
| 2004-11-12 | 420.16 |
| 2004-11-15 | 421.63 |
| 2004-11-16 | 417.56 |
| 2004-11-17 | 425.52 |
| 2004-11-18 | 425.79 |
| 2004-11-19 | 425.85 |
| 2004-11-22 | 416.71 |
| 2004-11-23 | 414.96 |
| 2004-11-24 | 426.34 |
| 2004-11-25 | . |
| 2004-11-26 | 421.03 |
| 2004-11-29 | 426.50 |
| 2004-11-30 | 430.94 |
| 2004-12-01 | 427.61 |
| 2004-12-02 | 437.27 |
| 2004-12-03 | 433.50 |
| 2004-12-06 | 437.32 |
| 2004-12-07 | 435.60 |
| 2004-12-08 | 434.79 |
| 2004-12-09 | 435.08 |
| 2004-12-10 | 431.60 |
| 2004-12-13 | 431.02 |
| 2004-12-14 | 431.89 |
| 2004-12-15 | 437.41 |
| 2004-12-16 | 437.27 |
| 2004-12-17 | 436.99 |
| 2004-12-20 | 435.64 |
| 2004-12-21 | 436.59 |
| 2004-12-22 | 437.54 |
| 2004-12-23 | 439.68 |
| 2004-12-24 | . |
| 2004-12-27 | 441.58 |
| 2004-12-28 | 444.18 |
| 2004-12-29 | 451.47 |
| 2004-12-30 | 453.88 |
| 2004-12-31 | 454.39 |
| 2005-01-03 | 454.76 |
| 2005-01-04 | 447.35 |
| 2005-01-05 | 440.19 |
| 2005-01-06 | 436.65 |
| 2005-01-07 | 435.81 |
| 2005-01-10 | 431.22 |
| 2005-01-11 | 440.19 |
| 2005-01-12 | 439.76 |
| 2005-01-13 | 445.54 |
| 2005-01-14 | 448.53 |
| 2005-01-17 | . |
| 2005-01-18 | 447.84 |
| 2005-01-19 | 447.99 |
| 2005-01-20 | 445.34 |
| 2005-01-21 | 440.86 |
| 2005-01-24 | 438.54 |
| 2005-01-25 | 440.06 |
| 2005-01-26 | 439.44 |
| 2005-01-27 | 441.89 |
#2005-01-28| 442.41
#2005-01-31| 444.73
#2005-02-01| 446.83
#2005-02-02| 446.42
#2005-02-03| 449.59
#2005-02-04| 449.10
#2005-02-07| 450.24
#2005-02-08| 447.12
#2005-02-09| 445.65
#2005-02-10| 446.98
#2005-02-11| 448.88
#2005-02-14| 454.02
#2005-02-15| 456.89
#2005-02-16| 454.30
#2005-02-17| 451.06
#2005-02-18| 452.44
#2005-02-21| .
#2005-02-22| 460.48
#2005-02-23| 460.05
#2005-02-24| 462.95
#2005-02-25| 468.46
#2005-02-28| 470.05
#2005-03-01| 485.07
#2005-03-02| 486.04
#2005-03-03| 484.06
#2005-03-04| 486.36
#2005-03-07| 487.10
#2005-03-08| 479.70
#2005-03-09| 484.55
#2005-03-10| 482.53
#2005-03-11| 483.17
#2005-03-14| 478.92
#2005-03-15| 471.81
#2005-03-16| 469.22
#2005-03-17| 468.00
#2005-03-18| 472.59
#2005-03-21| 472.89
#2005-03-22| 465.97
#2005-03-23| 460.87
#2005-03-24| 454.92
#2005-03-25| .
#2005-03-28| 454.66
#2005-03-29| 447.88
#2005-03-30| 448.32
#2005-03-31| 450.78
#2005-04-01| 453.13
#2005-04-04| 451.33
#2005-04-05| 451.35
#2005-04-06| 450.30
#2005-04-07| 444.81
#2005-04-08| 444.10
#2005-04-11| 444.40
#2005-04-12| 443.93
#2005-04-13| 445.09
#2005-04-14| 441.04
#2005-04-15| 429.14
#2005-04-18| 417.11
#2005-04-19| 422.16
#2005-04-20| 419.27
#2005-04-21| 418.23
#2005-04-22| 419.72
#2005-04-25| 421.89
#2005-04-26| 422.40
#2005-04-27| 421.41
#2005-04-28| 427.64
#2005-04-29| 430.36
#2005-05-02| 430.56
#2005-05-03| 429.64
#2005-05-04| 433.92
#2005-05-05| 440.98
#2005-05-06| 442.09
#2005-05-09| 437.95
#2005-05-10| 434.76
#2005-05-11| 431.08
#2005-05-12| 429.98
#2005-05-13| 429.10
#2005-05-16| 416.94
#2005-05-17| 413.09
#2005-05-18| 410.90
#2005-05-19| 414.45
#2005-05-20| 415.75
#2005-05-23| 411.48
#2005-05-24| 413.75
#2005-05-25| 410.33
#2005-05-26| 408.81
#2005-05-27| 407.07
#2005-05-30| .
#2005-05-31| 406.68
#2005-06-01| 404.37
#2005-06-02| 412.38
#2005-06-03| 418.55
#2005-06-06| 422.52
#2005-06-07| 418.08
#2005-06-08| 416.82
#2005-06-09| 415.47
#2005-06-10| 417.94
#2005-06-13| 418.50
#2005-06-14| 424.89
#2005-06-15| 427.59
#2005-06-16| 428.47
#2005-06-17| 430.53
#2005-06-20| 435.92
#2005-06-21| 439.29
#2005-06-22| 447.39
#2005-06-23| 441.77
#2005-06-24| 440.42
#2005-06-27| 440.24
#2005-06-28| 440.28
#2005-06-29| 434.32
#2005-06-30| 436.65
#2005-07-01| 434.14
#2005-07-04| .
#2005-07-05| 425.11
#2005-07-06| 423.57
#2005-07-07| 423.57
#2005-07-08| 421.83
#2005-07-11| 425.06
#2005-07-12| 431.36
#2005-07-13| 432.56
#2005-07-14| 432.90
#2005-07-15| 433.81
#2005-07-18| 433.96
#2005-07-19| 432.71
#2005-07-20| 435.05
#2005-07-21| 432.90
#2005-07-22| 439.58
#2005-07-25| 439.87
#2005-07-26| 435.85
#2005-07-27| 431.44
#2005-07-28| 428.90
#2005-07-29| 422.50
#2005-08-01| 418.54
#2005-08-02| 426.87
#2005-08-03| 431.44
#2005-08-04| 433.74
#2005-08-05| 434.01
#2005-08-08| 426.78
#2005-08-09| 429.91
#2005-08-10| 426.30
#2005-08-11| 428.86
#2005-08-12| 438.74
#2005-08-15| 432.34
#2005-08-16| 432.23
#2005-08-17| 431.58
#2005-08-18| 429.08
#2005-08-19| 424.61
#2005-08-22| 428.83
#2005-08-23| 431.35
#2005-08-24| 423.08
#2005-08-25| 422.43
#2005-08-26| 423.18
#2005-08-29| 419.79
#2005-08-30| 420.30
#2005-08-31| 415.49
#2005-09-01| 415.49
#2005-09-02| 426.90
#2005-09-05| .
#2005-09-06| 426.28
#2005-09-07| 424.66
#2005-09-08| 423.11
#2005-09-09| 420.48
#2005-09-12| 421.51
#2005-09-13| 421.66
#2005-09-14| 419.55
#2005-09-15| 416.45
#2005-09-16| 413.30
#2005-09-19| 414.43
#2005-09-20| 417.10
#2005-09-21| 415.41
#2005-09-22| 414.27
#2005-09-23| 411.66
#2005-09-26| 409.05
#2005-09-27| 406.79
#2005-09-28| 399.29
#2005-09-29| 401.04
#2005-09-30| 410.05
#2005-10-03| 407.76
#2005-10-04| 407.58
#2005-10-05| 406.78
#2005-10-06| 404.98
#2005-10-07| 404.12
#2005-10-10| 404.12
#2005-10-11| 402.76
#2005-10-12| 400.41
#2005-10-13| 398.92
#2005-10-14| 400.47
#2005-10-17| 392.85
#2005-10-18| 391.87
#2005-10-19| 386.01
#2005-10-20| 383.61
#2005-10-21| 381.97
#2005-10-24| 378.22
#2005-10-25| 378.95
#2005-10-26| 384.12
#2005-10-27| 387.29
#2005-10-28| 393.26
#2005-10-31| 397.17
#2005-11-01| 398.14
#2005-11-02| 402.22
#2005-11-03| 399.31
#2005-11-04| 399.76
#2005-11-07| 396.72
#2005-11-08| 392.26
#2005-11-09| 399.13
#2005-11-10| 398.00
#2005-11-11| 403.82
#2005-11-14| 402.89
#2005-11-15| 400.32
#2005-11-16| 396.86
#2005-11-17| 393.38
#2005-11-18| 393.19
#2005-11-21| 393.37
#2005-11-22| 392.68
#2005-11-23| 396.71
#2005-11-24| .
#2005-11-25| 394.85
#2005-11-28| 395.55
#2005-11-29| 394.36
#2005-11-30| 393.83
#2005-12-01| 390.63
#2005-12-02| 386.01
#2005-12-05| 387.44
#2005-12-06| 389.52
#2005-12-07| 393.17
#2005-12-08| 390.37
#2005-12-09| 388.96
#2005-12-12| 389.59
#2005-12-13| 389.38
#2005-12-14| 390.05
#2005-12-15| 391.12
#2005-12-16| 394.71
#2005-12-19| 400.47
#2005-12-20| 402.49
#2005-12-21| 407.07
#2005-12-22| 402.83
#2005-12-23| 406.08
#2005-12-26| .
#2005-12-27| 411.03
#2005-12-28| 411.92
#2005-12-29| 417.24
#2005-12-30| 415.46
#2006-01-02| .
#2006-01-03| 418.35
#2006-01-04| 424.74
#2006-01-05| 433.85
#2006-01-06| 431.55
#2006-01-09| 435.58
#2006-01-10| 434.73
#2006-01-11| 441.03
#2006-01-12| 444.31
#2006-01-13| 440.96
#2006-01-16| .
#2006-01-17| 438.53
#2006-01-18| 427.89
#2006-01-19| 430.65
#2006-01-20| 427.94
#2006-01-23| 428.28
#2006-01-24| 429.83
#2006-01-25| 440.03
#2006-01-26| 439.96
#2006-01-27| 439.86
#2006-01-30| 439.86
#2006-01-31| 439.86
#2006-02-01| 439.86
#2006-02-02| 439.86
#2006-02-03| 448.93
#2006-02-06| 456.49
#2006-02-07| 455.55
#2006-02-08| 445.09
#2006-02-09| 442.88
#2006-02-10| 441.93
#2006-02-13| 436.12
#2006-02-14| 441.40
#2006-02-15| 439.62
#2006-02-16| 440.57
#2006-02-17| 440.64
#2006-02-20| .
#2006-02-21| 437.32
#2006-02-22| 433.59
#2006-02-23| 432.89
#2006-02-24| 440.35
#2006-02-27| 442.05
#2006-02-28| 442.05
#2006-03-01| 445.70
#2006-03-02| 443.54
#2006-03-03| 436.40
#2006-03-06| 436.02
#2006-03-07| 433.38
#2006-03-08| 433.38
#2006-03-09| 437.67
#2006-03-10| 435.08
#2006-03-13| 436.68
#2006-03-14| 436.68
#2006-03-15| 437.38
#2006-03-16| 439.22
#2006-03-17| 444.23
#2006-03-20| 441.84
#2006-03-21| 437.08
#2006-03-22| 434.23
#2006-03-23| 432.38
#2006-03-24| 435.05
#2006-03-27| 442.05
#2006-03-28| 441.74
#2006-03-29| 442.67
#2006-03-30| 448.28
#2006-03-31| 450.28
#2006-04-03| 453.12
#2006-04-04| 455.71
#2006-04-05| 455.39
#2006-04-06| 461.87
#2006-04-07| 459.62
#2006-04-10| 458.40
#2006-04-11| 460.45
#2006-04-12| 460.24
#2006-04-13| 462.85
#2006-04-14| .
#2006-04-17| 478.95
#2006-04-18| 475.60
#2006-04-19| 477.56
#2006-04-20| 479.24
#2006-04-21| 471.11
#2006-04-24| 476.03
#2006-04-25| 478.38
#2006-04-26| 481.80
#2006-04-27| 481.74
#2006-04-28| 474.23
#2006-05-01| 474.22
#2006-05-02| 476.56
#2006-05-03| 482.80
#2006-05-04| 483.28
#2006-05-05| 486.60
#2006-05-08| 492.93
#2006-05-09| 490.58
#2006-05-10| 492.01
#2006-05-11| 491.76
#2006-05-12| 492.64
#2006-05-15| 481.43
#2006-05-16| 472.80
#2006-05-17| 477.01
#2006-05-18| 467.86
#2006-05-19| 470.62
#2006-05-22| 464.16
#2006-05-23| 461.73
#2006-05-24| 466.28
#2006-05-25| 462.04
#2006-05-26| 467.80
#2006-05-29| .
#2006-05-30| 455.92
#2006-05-31| 457.35
#2006-06-01| 456.56
#2006-06-02| 460.99
#2006-06-05| 451.92
#2006-06-06| 455.14
#2006-06-07| 448.20
#2006-06-08| 434.91
#2006-06-09| 437.82
#2006-06-12| 434.42
#2006-06-13| 427.64
#2006-06-14| 430.47
#2006-06-15| 431.93
#2006-06-16| 443.65
#2006-06-19| 450.27
#2006-06-20| 439.56
#2006-06-21| 440.27
#2006-06-22| 447.15
#2006-06-23| 442.57
#2006-06-26| 447.13
#2006-06-27| 452.57
#2006-06-28| 454.76
#2006-06-29| 458.92
#2006-06-30| 463.71
#2006-07-03| 467.68
#2006-07-04| .
#2006-07-05| 468.97
#2006-07-06| 468.47
#2006-07-07| 470.36
#2006-07-10| 471.01
#2006-07-11| 467.28
#2006-07-12| 463.75
#2006-07-13| 460.03
#2006-07-14| 451.49
#2006-07-17| 440.60
#2006-07-18| 442.89
#2006-07-19| 441.19
#2006-07-20| 448.19
#2006-07-21| 446.44
#2006-07-24| 447.28
#2006-07-25| 450.94
#2006-07-26| 453.01
#2006-07-27| 457.74
#2006-07-28| 459.85
#2006-07-31| 458.73
#2006-08-01| 457.90
#2006-08-02| 458.05
#2006-08-03| 457.41
#2006-08-04| 454.58
#2006-08-07| 453.45
#2006-08-08| 459.26
#2006-08-09| 465.87
#2006-08-10| 468.41
#2006-08-11| 464.32
#2006-08-14| 463.64
#2006-08-15| 464.37
#2006-08-16| 467.79
#2006-08-17| 466.22
#2006-08-18| 468.16
#2006-08-21| 460.37
#2006-08-22| 462.61
#2006-08-23| 460.65
#2006-08-24| 462.25
#2006-08-25| 461.95
#2006-08-28| 459.72
#2006-08-29| 462.42
#2006-08-30| 465.09
#2006-08-31| 463.61
#2006-09-01| 466.49
#2006-09-04| .
#2006-09-05| 473.13
#2006-09-06| 473.70
#2006-09-07| 473.94
#2006-09-08| 472.88
#2006-09-11| 471.34
#2006-09-12| 467.87
#2006-09-13| 467.40
#2006-09-14| 463.67
#2006-09-15| 466.48
#2006-09-18| 475.20
#2006-09-19| 476.77
#2006-09-20| 476.54
#2006-09-21| 482.41
#2006-09-22| 480.85
#2006-09-25| 483.18
#2006-09-26| 483.11
#2006-09-27| 489.75
#2006-09-28| 488.02
#2006-09-29| 486.00
#2006-10-02| 490.81
#2006-10-03| 491.28
#2006-10-04| 485.57
#2006-10-05| 493.06
#2006-10-06| 493.08
#2006-10-09| 493.06
#2006-10-10| 493.23
#2006-10-11| 494.55
#2006-10-12| 495.63
#2006-10-13| 500.20
#2006-10-16| 503.73
#2006-10-17| 502.73
#2006-10-18| 499.37
#2006-10-19| 497.31
#2006-10-20| 499.15
#2006-10-23| 500.38
#2006-10-24| 506.30
#2006-10-25| 505.98
#2006-10-26| 510.05
#2006-10-27| 510.37
#2006-10-30| 502.91
#2006-10-31| 505.44
#2006-11-01| 506.78
#2006-11-02| 517.16
#2006-11-03| 527.18
#2006-11-06| 523.57
#2006-11-07| 534.15
#2006-11-08| 531.83
#2006-11-09| 532.02
#2006-11-10| 532.04
#2006-11-13| 532.36
#2006-11-14| 535.61
#2006-11-15| 536.51
#2006-11-16| 539.04
#2006-11-17| 535.97
#2006-11-20| 531.53
#2006-11-21| 535.13
#2006-11-22| 539.25
#2006-11-23| .
#2006-11-24| 547.87
#2006-11-27| 553.21
#2006-11-28| 552.28
#2006-11-29| 554.83
#2006-11-30| 562.53
#2006-12-01| 568.49
#2006-12-04| 575.97
#2006-12-05| 573.65
#2006-12-06| 578.04
#2006-12-07| 574.25
#2006-12-08| 568.43
#2006-12-11| 570.38
#2006-12-12| 563.87
#2006-12-13| 559.11
#2006-12-14| 561.30
#2006-12-15| 564.29
#2006-12-18| 567.48
#2006-12-19| 563.05
#2006-12-20| 570.18
#2006-12-21| 569.10
#2006-12-22| 570.14
#2006-12-25| .
#2006-12-26| 577.98
#2006-12-27| 580.78
#2006-12-28| 578.89
#2006-12-29| 583.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 587.08
#2007-01-04| 580.59
#2007-01-05| 571.59
#2007-01-08| 569.04
#2007-01-09| 575.77
#2007-01-10| 565.19
#2007-01-11| 555.75
#2007-01-12| 565.15
#2007-01-15| .
#2007-01-16| 568.15
#2007-01-17| 571.02
#2007-01-18| 575.51
#2007-01-19| 575.23
#2007-01-22| 575.56
#2007-01-23| 582.85
#2007-01-24| 586.98
#2007-01-25| 585.34
#2007-01-26| 577.09
#2007-01-29| 575.77
#2007-01-30| 579.98
#2007-01-31| 580.43
#2007-02-01| 584.24
#2007-02-02| 588.45
#2007-02-05| 591.81
#2007-02-06| 597.28
#2007-02-07| 593.27
#2007-02-08| 596.13
#2007-02-09| 597.69
#2007-02-12| 593.99
#2007-02-13| 593.64
#2007-02-14| 602.43
#2007-02-15| 603.89
#2007-02-16| 602.34
#2007-02-19| .
#2007-02-20| 602.34
#2007-02-21| 602.34
#2007-02-22| 602.43
#2007-02-23| 602.43
#2007-02-26| 616.19
#2007-02-27| 614.77
#2007-02-28| 614.79
#2007-03-01| 604.37
#2007-03-02| 607.82
#2007-03-05| 589.55
#2007-03-06| 594.26
#2007-03-07| 599.85
#2007-03-08| 601.72
#2007-03-09| 600.71
#2007-03-12| 604.56
#2007-03-13| 608.03
#2007-03-14| 604.66
#2007-03-15| 616.37
#2007-03-16| 617.14
#2007-03-19| 613.82
#2007-03-20| 610.22
#2007-03-21| 610.40
#2007-03-22| 621.29
#2007-03-23| 624.70
#2007-03-26| 627.81
#2007-03-27| 623.80
#2007-03-28| 623.42
#2007-03-29| 627.12
#2007-03-30| 632.06
#2007-04-02| 637.93
#2007-04-03| 641.59
#2007-04-04| 645.54
#2007-04-05| 645.67
#2007-04-06| .
#2007-04-09| 660.58
#2007-04-10| 663.05
#2007-04-11| 666.83
#2007-04-12| 666.84
#2007-04-13| 656.53
#2007-04-16| 666.25
#2007-04-17| 659.30
#2007-04-18| 663.47
#2007-04-19| 651.02
#2007-04-20| 652.61
#2007-04-23| 655.11
#2007-04-24| 656.95
#2007-04-25| 650.59
#2007-04-26| 650.90
#2007-04-27| 641.81
#2007-04-30| 631.46
#2007-05-01| 631.45
#2007-05-02| 635.67
#2007-05-03| 634.90
#2007-05-04| 646.92
#2007-05-07| 654.33
#2007-05-08| 655.40
#2007-05-09| 652.74
#2007-05-10| 654.02
#2007-05-11| 650.70
#2007-05-14| 648.46
#2007-05-15| 647.62
#2007-05-16| 648.58
#2007-05-17| 658.92
#2007-05-18| 657.33
#2007-05-21| 674.57
#2007-05-22| 674.56
#2007-05-23| 675.14
#2007-05-24| 679.71
#2007-05-25| 676.67
#2007-05-28| .
#2007-05-29| 676.07
#2007-05-30| 674.25
#2007-05-31| 664.13
#2007-06-01| 677.98
#2007-06-04| 677.83
#2007-06-05| 681.35
#2007-06-06| 677.74
#2007-06-07| 678.14
#2007-06-08| 678.33
#2007-06-11| 682.24
#2007-06-12| 683.23
#2007-06-13| 681.39
#2007-06-14| 681.00
#2007-06-15| 688.38
#2007-06-18| 687.78
#2007-06-19| 688.40
#2007-06-20| 721.66
#2007-06-21| 737.46
#2007-06-22| 741.91
#2007-06-25| 769.83
#2007-06-26| 766.61
#2007-06-27| 758.75
#2007-06-28| 753.31
#2007-06-29| 751.12
#2007-07-02| 756.65
#2007-07-03| 763.75
#2007-07-04| .
#2007-07-05| 775.59
#2007-07-06| 766.59
#2007-07-09| 771.15
#2007-07-10| 772.68
#2007-07-11| 769.39
#2007-07-12| 780.19
#2007-07-13| 802.79
#2007-07-16| 811.32
#2007-07-17| 817.11
#2007-07-18| 813.34
#2007-07-19| 813.04
#2007-07-20| 820.29
#2007-07-23| 827.46
#2007-07-24| 851.13
#2007-07-25| 854.07
#2007-07-26| 848.86
#2007-07-27| 812.90
#2007-07-30| 797.25
#2007-07-31| 821.44
#2007-08-01| 787.49
#2007-08-02| 792.82
#2007-08-03| 803.94
#2007-08-06| 800.73
#2007-08-07| 796.82
#2007-08-08| 818.56
#2007-08-09| 825.18
#2007-08-10| 802.36
#2007-08-13| 804.92
#2007-08-14| 799.77
#2007-08-15| 775.20
#2007-08-16| 745.13
#2007-08-17| 736.18
#2007-08-20| 779.23
#2007-08-21| 778.03
#2007-08-22| 780.16
#2007-08-23| 794.43
#2007-08-24| 789.95
#2007-08-27| 790.53
#2007-08-28| 791.74
#2007-08-29| 791.35
#2007-08-30| 808.72
#2007-08-31| 836.16
#2007-09-03| .
#2007-09-04| 843.01
#2007-09-05| 832.08
#2007-09-06| 843.07
#2007-09-07| 838.93
#2007-09-10| 832.45
#2007-09-11| 841.85
#2007-09-12| 841.48
#2007-09-13| 826.91
#2007-09-14| 837.03
#2007-09-17| 822.89
#2007-09-18| 822.90
#2007-09-19| 839.47
#2007-09-20| 855.42
#2007-09-21| 880.97
#2007-09-24| 881.80
#2007-09-25| 881.00
#2007-09-26| 902.29
#2007-09-27| 909.57
#2007-09-28| 914.40
#2007-10-01| 935.52
#2007-10-02| 955.28
#2007-10-03| 979.46
#2007-10-04| 963.12
#2007-10-05| 968.67
#2007-10-08| 977.76
#2007-10-09| 969.08
#2007-10-10| 968.90
#2007-10-11| 975.48
#2007-10-12| 967.58
#2007-10-15| 959.28
#2007-10-16| 973.84
#2007-10-17| 967.84
#2007-10-18| 965.30
#2007-10-19| 964.69
#2007-10-22| 940.29
#2007-10-23| 945.19
#2007-10-24| 949.53
#2007-10-25| 962.84
#2007-10-26| 971.04
#2007-10-29| 979.46
#2007-10-30| 964.91
#2007-10-31| 952.47
#2007-11-01| 938.79
#2007-11-02| 916.18
#2007-11-05| 922.17
#2007-11-06| 916.05
#2007-11-07| 929.16
#2007-11-08| 902.47
#2007-11-09| 920.56
#2007-11-12| 894.30
#2007-11-13| 904.76
#2007-11-14| 920.02
#2007-11-15| 916.48
#2007-11-16| 884.16
#2007-11-19| 854.33
#2007-11-20| 840.85
#2007-11-21| 838.42
#2007-11-22| .
#2007-11-23| 832.09
#2007-11-26| 858.94
#2007-11-27| 842.05
#2007-11-28| 832.13
#2007-11-29| 848.10
#2007-11-30| 858.21
#2007-12-03| 871.76
#2007-12-04| 870.85
#2007-12-05| 863.53
#2007-12-06| 874.45
#2007-12-07| 884.59
#2007-12-10| 878.26
#2007-12-11| 885.81
#2007-12-12| 870.12
#2007-12-13| 844.13
#2007-12-14| 846.96
#2007-12-17| 821.19
#2007-12-18| 809.51
#2007-12-19| 828.36
#2007-12-20| 815.90
#2007-12-21| 827.33
#2007-12-24| 837.51
#2007-12-25| .
#2007-12-26| 835.92
#2007-12-27| 850.06
#2007-12-28| 859.82
#2007-12-31| 868.72
#2008-01-01| .
#2008-01-02| 851.03
#2008-01-03| 843.01
#2008-01-04| 856.83
#2008-01-07| 842.88
#2008-01-08| 872.59
#2008-01-09| 894.49
#2008-01-10| 887.15
#2008-01-11| 880.25
#2008-01-14| 916.75
#2008-01-15| 926.63
#2008-01-16| 905.87
#2008-01-17| 882.57
#2008-01-18| 875.36
#2008-01-21| .
#2008-01-22| 799.57
#2008-01-23| 798.91
#2008-01-24| 815.62
#2008-01-25| 832.11
#2008-01-28| 807.25
#2008-01-29| 796.17
#2008-01-30| 779.46
#2008-01-31| 759.65
#2008-02-01| 786.92
#2008-02-04| 788.62
#2008-02-05| 790.37
#2008-02-06| 789.44
#2008-02-07| 789.44
#2008-02-08| 789.44
#2008-02-11| 789.44
#2008-02-12| 796.24
#2008-02-13| 812.32
#2008-02-14| 843.30
#2008-02-15| 836.32
#2008-02-18| .
#2008-02-19| 847.46
#2008-02-20| 837.22
#2008-02-21| 851.85
#2008-02-22| 859.24
#2008-02-25| 879.92
#2008-02-26| 883.31
#2008-02-27| 905.89
#2008-02-28| 904.72
#2008-02-29| 900.30
#2008-03-03| 899.99
#2008-03-04| 929.31
#2008-03-05| 946.09
#2008-03-06| 954.57
#2008-03-07| 942.85
#2008-03-10| 925.73
#2008-03-11| 927.66
#2008-03-12| 928.83
#2008-03-13| 903.35
#2008-03-14| 900.37
#2008-03-17| 888.14
#2008-03-18| 898.20
#2008-03-19| 913.45
#2008-03-20| 939.21
#2008-03-21| .
#2008-03-24|1008.52
#2008-03-25| 997.01
#2008-03-26|1000.75
#2008-03-27| 984.91
#2008-03-28| 972.83
#2008-03-31| 959.42
#2008-04-01| 939.87
#2008-04-02| 940.55
#2008-04-03| 934.01
#2008-04-04| 934.01
#2008-04-07| 943.88
#2008-04-08| 944.91
#2008-04-09| 944.69
#2008-04-10| 969.21
#2008-04-11| 970.64
#2008-04-14| 980.31
#2008-04-15| 979.85
#2008-04-16| 986.15
#2008-04-17| 988.38
#2008-04-18| 994.61
#2008-04-21| 991.99
#2008-04-22| 982.49
#2008-04-23| 975.30
#2008-04-24| 976.77
#2008-04-25| 967.58
#2008-04-28| 982.00
#2008-04-29| 962.36
#2008-04-30| 953.95
#2008-05-01| 953.95
#2008-05-02| 958.46
#2008-05-05| 950.70
#2008-05-06| 952.09
#2008-05-07| 955.81
#2008-05-08| 943.84
#2008-05-09| 951.10
#2008-05-12| 948.52
#2008-05-13| 963.29
#2008-05-14| 963.06
#2008-05-15| 982.11
#2008-05-16| 988.20
#2008-05-19|1009.73
#2008-05-20| 993.48
#2008-05-21| 986.10
#2008-05-22| 985.45
#2008-05-23| 974.90
#2008-05-26| .
#2008-05-27| 977.70
#2008-05-28| 964.09
#2008-05-29| 967.07
#2008-05-30| 953.87
#2008-06-02| 965.97
#2008-06-03| 950.76
#2008-06-04| 944.36
#2008-06-05| 953.55
#2008-06-06| 958.69
#2008-06-09| 954.19
#2008-06-10| 932.52
#2008-06-11| 935.34
#2008-06-12| 905.30
#2008-06-13| 913.21
#2008-06-16| 926.09
#2008-06-17| 930.00
#2008-06-18| 935.86
#2008-06-19| 917.99
#2008-06-20| 893.43
#2008-06-23| 885.38
#2008-06-24| 867.98
#2008-06-25| 876.02
#2008-06-26| 874.77
#2008-06-27| 842.22
#2008-06-30| 836.93
#2008-07-01| 827.73
#2008-07-02| 835.71
#2008-07-03| 830.95
#2008-07-04| .
#2008-07-07| 824.16
#2008-07-08| 799.41
#2008-07-09| 808.61
#2008-07-10| 818.87
#2008-07-11| 831.97
#2008-07-14| 821.12
#2008-07-15| 787.43
#2008-07-16| 784.70
#2008-07-17| 809.59
#2008-07-18| 778.73
#2008-07-21| 796.10
#2008-07-22| 797.09
#2008-07-23| 840.86
#2008-07-24| 846.29
#2008-07-25| 833.41
#2008-07-28| 834.55
#2008-07-29| 807.70
#2008-07-30| 812.83
#2008-07-31| 809.39
#2008-08-01| 802.84
#2008-08-04| 787.25
#2008-08-05| 756.57
#2008-08-06| 770.03
#2008-08-07| 759.20
#2008-08-08| 768.27
#2008-08-11| 767.17
#2008-08-12| 755.10
#2008-08-13| 750.52
#2008-08-14| 756.91
#2008-08-15| 746.30
#2008-08-18| 728.42
#2008-08-19| 727.39
#2008-08-20| 737.65
#2008-08-21| 728.77
#2008-08-22| 729.83
#2008-08-25| 739.38
#2008-08-26| 723.01
#2008-08-27| 730.98
#2008-08-28| 726.25
#2008-08-29| 733.05
#2008-09-01| .
#2008-09-02| 708.99
#2008-09-03| 695.62
#2008-09-04| 682.46
#2008-09-05| 662.81
#2008-09-08| 698.01
#2008-09-09| 662.76
#2008-09-10| 662.81
#2008-09-11| 639.92
#2008-09-12| 652.88
#2008-09-15| 638.58
#2008-09-16| 607.60
#2008-09-17| 615.05
#2008-09-18| 606.72
#2008-09-19| 645.02
#2008-09-22| 653.97
#2008-09-23| 656.11
#2008-09-24| 648.60
#2008-09-25| 635.29
#2008-09-26| 621.16
#2008-09-29| 621.16
#2008-09-30| 600.42
#2008-10-01| 607.28
#2008-10-02| 598.78
#2008-10-03| 597.05
#2008-10-06| 579.93
#2008-10-07| 590.38
#2008-10-08| 558.84
#2008-10-09| 556.87
#2008-10-10| 556.87
#2008-10-13| 547.83
#2008-10-14| 571.08
#2008-10-15| 568.67
#2008-10-16| 547.41
#2008-10-17| 540.23
#2008-10-20| 533.98
#2008-10-21| 529.94
#2008-10-22| 519.75
#2008-10-23| 500.14
#2008-10-24| 481.31
#2008-10-27| 464.32
#2008-10-28| 468.04
#2008-10-29| 469.09
#2008-10-30| 508.90
#2008-10-31| 534.05
#2008-11-03| 551.79
#2008-11-04| 553.76
#2008-11-05| 551.81
#2008-11-06| 526.08
#2008-11-07| 530.40
#2008-11-10| 541.91
#2008-11-11| 538.06
#2008-11-12| 525.39
#2008-11-13| 512.60
#2008-11-14| 518.03
#2008-11-17| 523.14
#2008-11-18| 517.05
#2008-11-19| 511.23
#2008-11-20| 482.74
#2008-11-21| 471.42
#2008-11-24| 470.72
#2008-11-25| 468.94
#2008-11-26| 468.41
#2008-11-27| .
#2008-11-28| 478.34
#2008-12-01| 483.97
#2008-12-02| 476.47
#2008-12-03| 472.23
#2008-12-04| 466.83
#2008-12-05| 464.56
#2008-12-08| 478.37
#2008-12-09| 477.59
#2008-12-10| 491.24
#2008-12-11| 487.63
#2008-12-12| 477.08
#2008-12-15| 485.64
#2008-12-16| 480.49
#2008-12-17| 486.83
#2008-12-18| 497.34
#2008-12-19| 489.80
#2008-12-22| 465.11
#2008-12-23| 451.73
#2008-12-24| 448.35
#2008-12-25| .
#2008-12-26| 453.47
#2008-12-29| 451.86
#2008-12-30| 468.91
#2008-12-31| 461.81
#2009-01-01| .
#2009-01-02| 461.81
#2009-01-05| 466.38
#2009-01-06| 477.41
#2009-01-07| 499.01
#2009-01-08| 476.94
#2009-01-09| 473.70
#2009-01-12| 468.22
#2009-01-13| 471.01
#2009-01-14| 467.03
#2009-01-15| 444.57
#2009-01-16| 447.93
#2009-01-19| .
#2009-01-20| 440.67
#2009-01-21| 443.98
#2009-01-22| 444.72
#2009-01-23| 443.98
#2009-01-26| 443.98
#2009-01-27| 443.98
#2009-01-28| 443.98
#2009-01-29| 443.98
#2009-01-30| 443.98
#2009-02-02| 446.69
#2009-02-03| 452.91
#2009-02-04| 451.55
#2009-02-05| 452.75
#2009-02-06| 460.32
#2009-02-09| 461.12
#2009-02-10| 458.35
#2009-02-11| 459.14
#2009-02-12| 447.01
#2009-02-13| 455.65
#2009-02-16| .
#2009-02-17| 440.43
#2009-02-18| 436.36
#2009-02-19| 435.91
#2009-02-20| 426.70
#2009-02-23| 430.73
#2009-02-24| 421.89
#2009-02-25| 426.79
#2009-02-26| 427.14
#2009-02-27| 426.41
#2009-03-02| 411.15
#2009-03-03| 408.37
#2009-03-04| 415.40
#2009-03-05| 426.54
#2009-03-06| 426.28
#2009-03-09| 426.24
#2009-03-10| 436.78
#2009-03-11| 455.97
#2009-03-12| 452.06
#2009-03-13| 463.34
#2009-03-16| 471.70
#2009-03-17| 482.76
#2009-03-18| 481.29
#2009-03-19| 482.98
#2009-03-20| 489.48
#2009-03-23| 502.32
#2009-03-24| 513.30
#2009-03-25| 517.57
#2009-03-26| 512.94
#2009-03-27| 506.20
#2009-03-30| 488.37
#2009-03-31| 483.67
#2009-04-01| 495.30
#2009-04-02| 523.12
#2009-04-03| 522.49
#2009-04-06| 530.03
#2009-04-07| 524.93
#2009-04-08| 520.06
#2009-04-09| 539.71
#2009-04-10| .
#2009-04-13| 565.67
#2009-04-14| 564.12
#2009-04-15| 560.81
#2009-04-16| 571.30
#2009-04-17| 545.87
#2009-04-20| 544.01
#2009-04-21| 556.25
#2009-04-22| 550.11
#2009-04-23| 548.89
#2009-04-24| 549.75
#2009-04-27| 535.25
#2009-04-28| 523.29
#2009-04-29| 530.14
#2009-04-30| 576.38
#2009-05-01| 576.38
#2009-05-04| 612.13
#2009-05-05| 609.02
#2009-05-06| 623.61
#2009-05-07| 629.46
#2009-05-08| 628.92
#2009-05-11| 636.95
#2009-05-12| 623.19
#2009-05-13| 625.48
#2009-05-14| 613.33
#2009-05-15| 622.56
#2009-05-18| 623.61
#2009-05-19| 625.69
#2009-05-20| 622.70
#2009-05-21| 625.51
#2009-05-22| 623.20
#2009-05-25| .
#2009-05-26| 642.46
#2009-05-27| 644.80
#2009-05-28| 644.80
#2009-05-29| 644.80
#2009-06-01| 662.60
#2009-06-02| 664.31
#2009-06-03| 657.48
#2009-06-04| 643.43
#2009-06-05| 637.20
#2009-06-08| 619.30
#2009-06-09| 604.30
#2009-06-10| 613.39
#2009-06-11| 623.56
#2009-06-12| 616.15
#2009-06-15| 603.83
#2009-06-16| 605.80
#2009-06-17| 599.32
#2009-06-18| 593.85
#2009-06-19| 602.24
#2009-06-22| 601.78
#2009-06-23| 580.85
#2009-06-24| 595.98
#2009-06-25| 596.97
#2009-06-26| 600.64
#2009-06-29| 592.18
#2009-06-30| 601.55
#2009-07-01| 611.04
#2009-07-02| 615.75
#2009-07-03| .
#2009-07-06| 607.73
#2009-07-07| 606.52
#2009-07-08| 602.22
#2009-07-09| 609.96
#2009-07-10| 610.79
#2009-07-13| 587.57
#2009-07-14| 597.23
#2009-07-15| 609.22
#2009-07-16| 615.15
#2009-07-17| 618.46
#2009-07-20| 634.88
#2009-07-21| 640.29
#2009-07-22| 642.65
#2009-07-23| 642.77
#2009-07-24| 646.32
#2009-07-27| 651.04
#2009-07-28| 660.79
#2009-07-29| 661.63
#2009-07-30| 660.68
#2009-07-31| 665.39
#2009-08-03| 670.94
#2009-08-04| 680.63
#2009-08-05| 676.76
#2009-08-06| 676.56
#2009-08-07| 676.56
#2009-08-10| 677.33
#2009-08-11| 681.13
#2009-08-12| 678.99
#2009-08-13| 697.57
#2009-08-14| 710.69
#2009-08-17| 695.23
#2009-08-18| 677.96
#2009-08-19| 671.72
#2009-08-20| 663.58
#2009-08-21| 660.28
#2009-08-24| 688.02
#2009-08-25| 680.99
#2009-08-26| 670.64
#2009-08-27| 665.52
#2009-08-28| 677.19
#2009-08-31| 678.42
#2009-09-01| 685.95
#2009-09-02| 679.49
#2009-09-03| 684.86
#2009-09-04| 683.03
#2009-09-07| .
#2009-09-08| 700.77
#2009-09-09| 702.05
#2009-09-10| 721.18
#2009-09-11| 726.97
#2009-09-14| 719.55
#2009-09-15| 727.87
#2009-09-16| 745.68
#2009-09-17| 751.53
#2009-09-18| 746.99
#2009-09-21| 748.07
#2009-09-22| 746.52
#2009-09-23| 736.60
#2009-09-24| 726.08
#2009-09-25| 724.33
#2009-09-28| 722.41
#2009-09-29| 738.57
#2009-09-30| 747.94
#2009-10-01| 758.28
#2009-10-02| 735.24
#2009-10-05| 740.59
#2009-10-06| 752.61
#2009-10-07| 764.74
#2009-10-08| 758.85
#2009-10-09| 767.91
#2009-10-12| 769.33
#2009-10-13| 761.34
#2009-10-14| 769.36
#2009-10-15| 775.22
#2009-10-16| 768.88
#2009-10-19| 767.72
#2009-10-20| 764.97
#2009-10-21| 762.59
#2009-10-22| 749.13
#2009-10-23| 755.31
#2009-10-26| 769.63
#2009-10-27| 762.66
#2009-10-28| 751.03
#2009-10-29| 732.40
#2009-10-30| 727.54
#2009-11-02| 725.92
#2009-11-03| 723.95
#2009-11-04| 738.50
#2009-11-05| 732.20
#2009-11-06| 739.96
#2009-11-09| 755.02
#2009-11-10| 764.45
#2009-11-11| 768.99
#2009-11-12| 773.93
#2009-11-13| 772.23
#2009-11-16| 784.45
#2009-11-17| 783.89
#2009-11-18| 787.23
#2009-11-19| 780.51
#2009-11-20| 773.68
#2009-11-23| 771.79
#2009-11-24| 779.95
#2009-11-25| 785.87
#2009-11-26| .
#2009-11-27| 753.93
#2009-11-30| 765.04
#2009-12-01| 774.31
#2009-12-02| 779.54
#2009-12-03| 779.47
#2009-12-04| 776.51
#2009-12-07| 784.37
#2009-12-08| 780.23
#2009-12-09| 779.11
#2009-12-10| 766.94
#2009-12-11| 787.32
#2009-12-14| 791.73
#2009-12-15| 791.92
#2009-12-16| 782.34
#2009-12-17| 781.93
#2009-12-18| 781.25
#2009-12-21| 781.27
#2009-12-22| 789.12
#2009-12-23| 789.16
#2009-12-24| 800.14
#2009-12-25| .
#2009-12-28| 803.42
#2009-12-29| 803.41
#2009-12-30| 807.34
#2009-12-31| 822.77
#2010-01-01| .
#2010-01-04| 833.68
#2010-01-05| 839.12
#2010-01-06| 865.30
#2010-01-07| 863.49
#2010-01-08| 870.21
#2010-01-11| 885.03
#2010-01-12| 880.77
#2010-01-13| 865.22
#2010-01-14| 873.64
#2010-01-15| 872.63
#2010-01-18| .
#2010-01-19| 860.23
#2010-01-20| 858.81
#2010-01-21| 850.91
#2010-01-22| 835.35
#2010-01-25| 826.78
#2010-01-26| 801.29
#2010-01-27| 803.72
#2010-01-28| 813.14
#2010-01-29| 808.79
#2010-02-01| 799.26
#2010-02-02| 786.15
#2010-02-03| 794.00
#2010-02-04| 798.28
#2010-02-05| 773.08
#2010-02-08| 773.41
#2010-02-09| 785.48
#2010-02-10| 797.38
#2010-02-11| 797.99
#2010-02-12| 797.41
#2010-02-15| .
#2010-02-16| 797.41
#2010-02-17| 797.41
#2010-02-18| 797.41
#2010-02-19| 797.41
#2010-02-22| 812.89
#2010-02-23| 828.56
#2010-02-24| 818.31
#2010-02-25| 816.24
#2010-02-26| 820.28
#2010-03-01| 830.93
#2010-03-02| 830.40
#2010-03-03| 839.70
#2010-03-04| 835.12
#2010-03-05| 845.41
#2010-03-08| 850.80
#2010-03-09| 851.79
#2010-03-10| 854.40
#2010-03-11| 848.60
#2010-03-12| 850.32
#2010-03-15| 841.46
#2010-03-16| 845.59
#2010-03-17| 858.04
#2010-03-18| 862.87
#2010-03-19| 861.34
#2010-03-22| 849.46
#2010-03-23| 844.31
#2010-03-24| 847.58
#2010-03-25| 844.59
#2010-03-26| 848.39
#2010-03-29| 856.00
#2010-03-30| 860.05
#2010-03-31| 856.64
#2010-04-01| 864.42
#2010-04-02| .
#2010-04-05| 866.29
#2010-04-06| 875.46
#2010-04-07| 885.15
#2010-04-08| 880.63
#2010-04-09| 883.77
#2010-04-12| 892.12
#2010-04-13| 886.95
#2010-04-14| 896.80
#2010-04-15| 907.58
#2010-04-16| 904.88
#2010-04-19| 873.46
#2010-04-20| 870.94
#2010-04-21| 877.68
#2010-04-22| 869.25
#2010-04-23| 868.64
#2010-04-26| 891.89
#2010-04-27| 895.54
#2010-04-28| 885.30
#2010-04-29| 883.36
#2010-04-30| 887.96
#2010-05-03| 878.74
#2010-05-04| 875.23
#2010-05-05| 846.17
#2010-05-06| 830.56
#2010-05-07| 829.46
#2010-05-10| 843.62
#2010-05-11| 830.43
#2010-05-12| 829.26
#2010-05-13| 845.15
#2010-05-14| 844.70
#2010-05-17| 829.47
#2010-05-18| 828.26
#2010-05-19| 817.47
#2010-05-20| 798.55
#2010-05-21| 776.60
#2010-05-24| 780.75
#2010-05-25| 749.12
#2010-05-26| 742.14
#2010-05-27| 756.42
#2010-05-28| 766.63
#2010-05-31| .
#2010-06-01| 753.62
#2010-06-02| 742.39
#2010-06-03| 760.08
#2010-06-04| 758.52
#2010-06-07| 738.36
#2010-06-08| 744.51
#2010-06-09| 734.75
#2010-06-10| 744.72
#2010-06-11| 757.62
#2010-06-14| 775.51
#2010-06-15| 780.10
#2010-06-16| 780.10
#2010-06-17| 793.43
#2010-06-18| 786.61
#2010-06-21| 807.11
#2010-06-22| 802.76
#2010-06-23| 794.08
#2010-06-24| 795.30
#2010-06-25| 779.59
#2010-06-28| 785.63
#2010-06-29| 775.60
#2010-06-30| 775.11
#2010-07-01| 762.28
#2010-07-02| 766.41
#2010-07-05| .
#2010-07-06| 797.78
#2010-07-07| 798.25
#2010-07-08| 806.35
#2010-07-09| 812.18
#2010-07-12| 808.96
#2010-07-13| 803.85
#2010-07-14| 816.92
#2010-07-15| 820.67
#2010-07-16| 818.42
#2010-07-19| 816.14
#2010-07-20| 821.91
#2010-07-21| 825.54
#2010-07-22| 822.75
#2010-07-23| 835.33
#2010-07-26| 835.94
#2010-07-27| 825.10
#2010-07-28| 831.80
#2010-07-29| 838.37
#2010-07-30| 830.17
#2010-08-02| 848.55
#2010-08-03| 859.19
#2010-08-04| 863.93
#2010-08-05| 863.31
#2010-08-06| 870.49
#2010-08-09| 881.21
#2010-08-10| 875.30
#2010-08-11| 872.60
#2010-08-12| 865.48
#2010-08-13| 874.87
#2010-08-16| 874.37
#2010-08-17| 871.07
#2010-08-18| 872.22
#2010-08-19| 875.05
#2010-08-20| 874.44
#2010-08-23| 882.48
#2010-08-24| 878.25
#2010-08-25| 858.99
#2010-08-26| 860.68
#2010-08-27| 868.19
#2010-08-30| 870.61
#2010-08-31| 867.35
#2010-09-01| 873.15
#2010-09-02| 880.71
#2010-09-03| 885.67
#2010-09-06| .
#2010-09-07| 901.20
#2010-09-08| 899.02
#2010-09-09| 897.83
#2010-09-10| 904.56
#2010-09-13| 927.66
#2010-09-14| 929.52
#2010-09-15| 932.74
#2010-09-16| 927.30
#2010-09-17| 931.70
#2010-09-20| 940.93
#2010-09-21| 939.90
#2010-09-22| 939.90
#2010-09-23| 944.87
#2010-09-24| 946.39
#2010-09-27| 953.51
#2010-09-28| 951.86
#2010-09-29| 956.54
#2010-09-30| 954.71
#2010-10-01| 962.74
#2010-10-04| 971.00
#2010-10-05| 964.02
#2010-10-06| 975.82
#2010-10-07| 981.70
#2010-10-08| 969.34
#2010-10-11| 961.36
#2010-10-12| 945.14
#2010-10-13| 960.62
#2010-10-14| 999.26
#2010-10-15|1008.66
#2010-10-18| 990.08
#2010-10-19| 984.20
#2010-10-20| 992.97
#2010-10-21|1004.42
#2010-10-22|1011.66
#2010-10-25|1038.83
#2010-10-26|1054.84
#2010-10-27|1049.72
#2010-10-28|1050.30
#2010-10-29|1034.39
#2010-11-01|1053.15
#2010-11-02|1050.38
#2010-11-03|1051.89
#2010-11-04|1064.07
#2010-11-05|1100.94
#2010-11-08|1114.50
#2010-11-09|1120.57
#2010-11-10|1116.22
#2010-11-11|1107.88
#2010-11-12|1079.01
#2010-11-15|1058.10
#2010-11-16|1077.99
#2010-11-17|1060.00
#2010-11-18|1065.93
#2010-11-19|1065.68
#2010-11-22|1067.85
#2010-11-23|1055.78
#2010-11-24|1057.31
#2010-11-25| .
#2010-11-26|1047.96
#2010-11-29|1055.29
#2010-11-30|1056.36
#2010-12-01|1075.17
#2010-12-02|1080.66
#2010-12-03|1084.42
#2010-12-06|1102.33
#2010-12-07|1106.24
#2010-12-08|1103.35
#2010-12-09|1109.16
#2010-12-10|1097.78
#2010-12-13|1099.75
#2010-12-14|1110.91
#2010-12-15|1132.08
#2010-12-16|1131.32
#2010-12-17|1136.29
#2010-12-20|1130.16
#2010-12-21|1133.49
#2010-12-22|1132.88
#2010-12-23|1137.81
#2010-12-24| .
#2010-12-27|1153.80
#2010-12-28|1153.48
#2010-12-29|1155.45
#2010-12-30|1171.05
#2010-12-31|1177.48
#2011-01-03|1191.78
#2011-01-04|1188.65
#2011-01-05|1169.33
#2011-01-06|1167.33
#2011-01-07|1136.91
#2011-01-10|1150.46
#2011-01-11|1160.82
#2011-01-12|1168.81
#2011-01-13|1177.43
#2011-01-14|1182.41
#2011-01-17| .
#2011-01-18|1190.99
#2011-01-19|1208.57
#2011-01-20|1196.59
#2011-01-21|1196.35
#2011-01-24|1196.65
#2011-01-25|1203.54
#2011-01-26|1208.87
#2011-01-27|1214.33
#2011-01-28|1242.47
#2011-01-31|1241.36
#2011-02-01|1241.55
#2011-02-02|1241.55
#2011-02-03|1241.55
#2011-02-04|1241.55
#2011-02-07|1241.55
#2011-02-08|1281.44
#2011-02-09|1278.20
#2011-02-10|1251.34
#2011-02-11|1219.24
#2011-02-14|1211.14
#2011-02-15|1224.40
#2011-02-16|1219.33
#2011-02-17|1226.59
#2011-02-18|1249.20
#2011-02-21| .
#2011-02-22|1238.24
#2011-02-23|1197.44
#2011-02-24|1193.43
#2011-02-25|1192.25
#2011-02-28|1192.25
#2011-03-01|1206.55
#2011-03-02|1171.70
#2011-03-03|1199.44
#2011-03-04|1216.93
#2011-03-07|1200.70
#2011-03-08|1206.70
#2011-03-09|1199.22
#2011-03-10|1170.63
#2011-03-11|1165.94
#2011-03-14|1207.88
#2011-03-15|1185.67
#2011-03-16|1197.01
#2011-03-17|1203.48
#2011-03-18|1214.60
#2011-03-21|1232.76
#2011-03-22|1227.62
#2011-03-23|1237.50
#2011-03-24|1231.17
#2011-03-25|1235.40
#2011-03-28|1233.04
#2011-03-29|1251.60
#2011-03-30|1264.98
#2011-03-31|1264.66
#2011-04-01|1276.03
#2011-04-04|1276.03
#2011-04-05|1276.03
#2011-04-06|1306.98
#2011-04-07|1320.89
#2011-04-08|1314.46
#2011-04-11|1321.89
#2011-04-12|1294.51
#2011-04-13|1301.75
#2011-04-14|1298.99
#2011-04-15|1284.07
#2011-04-18|1284.28
#2011-04-19|1272.50
#2011-04-20|1299.97
#2011-04-21|1342.35
#2011-04-22| .
#2011-04-25|1314.07
#2011-04-26|1321.54
#2011-04-27|1343.29
#2011-04-28|1355.86
#2011-04-29|1358.77
#2011-05-02|1358.77
#2011-05-03|1345.49
#2011-05-04|1327.73
#2011-05-05|1325.08
#2011-05-06|1304.68
#2011-05-09|1305.94
#2011-05-10|1326.34
#2011-05-11|1334.94
#2011-05-12|1324.13
#2011-05-13|1315.02
#2011-05-16|1295.60
#2011-05-17|1300.15
#2011-05-18|1311.60
#2011-05-19|1304.84
#2011-05-20|1294.25
#2011-05-23|1282.88
#2011-05-24|1278.29
#2011-05-25|1274.57
#2011-05-26|1278.90
#2011-05-27|1282.16
#2011-05-30| .
#2011-05-31|1288.88
#2011-06-01|1312.16
#2011-06-02|1298.49
#2011-06-03|1311.80
#2011-06-06|1311.80
#2011-06-07|1301.21
#2011-06-08|1295.00
#2011-06-09|1296.44
#2011-06-10|1278.38
#2011-06-13|1253.59
#2011-06-14|1263.60
#2011-06-15|1276.97
#2011-06-16|1254.01
#2011-06-17|1249.26
#2011-06-20|1233.50
#2011-06-21|1222.54
#2011-06-22|1216.03
#2011-06-23|1205.09
#2011-06-24|1188.48
#2011-06-27|1183.03
#2011-06-28|1183.65
#2011-06-29|1215.00
#2011-06-30|1243.58
#2011-07-01|1251.18
#2011-07-04| .
#2011-07-05|1283.60
#2011-07-06|1288.72
#2011-07-07|1284.81
#2011-07-08|1292.62
#2011-07-11|1287.96
#2011-07-12|1262.76
#2011-07-13|1300.49
#2011-07-14|1311.71
#2011-07-15|1319.28
#2011-07-18|1323.30
#2011-07-19|1314.15
#2011-07-20|1326.87
#2011-07-21|1329.30
#2011-07-22|1344.05
#2011-07-25|1336.59
#2011-07-26|1342.62
#2011-07-27|1339.90
#2011-07-28|1344.45
#2011-07-29|1333.53
#2011-08-01|1294.93
#2011-08-02|1244.51
#2011-08-03|1233.68
#2011-08-04|1211.15
#2011-08-05|1162.39
#2011-08-08|1119.22
#2011-08-09|1106.89
#2011-08-10|1134.27
#2011-08-11|1138.02
#2011-08-12|1126.78
#2011-08-15|1150.27
#2011-08-16|1151.43
#2011-08-17|1154.97
#2011-08-18|1145.06
#2011-08-19|1114.61
#2011-08-22|1117.18
#2011-08-23|1147.52
#2011-08-24|1142.45
#2011-08-25|1138.87
#2011-08-26|1141.10
#2011-08-29|1159.27
#2011-08-30|1166.02
#2011-08-31|1187.82
#2011-09-01|1190.33
#2011-09-02|1192.63
#2011-09-05| .
#2011-09-06|1127.22
#2011-09-07|1140.64
#2011-09-08|1137.94
#2011-09-09|1137.30
#2011-09-12|1137.30
#2011-09-13|1093.52
#2011-09-14|1076.93
#2011-09-15|1091.14
#2011-09-16|1111.61
#2011-09-19|1100.48
#2011-09-20|1093.89
#2011-09-21|1092.24
#2011-09-22|1043.30
#2011-09-23|1006.20
#2011-09-26| 985.77
#2011-09-27|1011.93
#2011-09-28|1014.71
#2011-09-29|1017.93
#2011-09-30|1025.92
#2011-10-03| 995.95
#2011-10-04| 986.42
#2011-10-05| 983.03
#2011-10-06|1024.35
#2011-10-07|1055.76
#2011-10-10|1055.76
#2011-10-11|1073.89
#2011-10-12|1058.79
#2011-10-13|1070.47
#2011-10-14|1055.76
#2011-10-17|1078.96
#2011-10-18|1065.23
#2011-10-19|1071.86
#2011-10-20|1054.28
#2011-10-21|1056.13
#2011-10-24|1081.30
#2011-10-25|1081.71
#2011-10-26|1082.94
#2011-10-27|1087.79
#2011-10-28|1106.00
#2011-10-31|1101.57
#2011-11-01|1092.66
#2011-11-02|1085.48
#2011-11-03|1064.24
#2011-11-04|1086.32
#2011-11-07|1087.35
#2011-11-08|1084.14
#2011-11-09|1091.20
#2011-11-10|1066.08
#2011-11-11|1065.78
#2011-11-14|1084.44
#2011-11-15|1080.26
#2011-11-16|1061.68
#2011-11-17|1049.01
#2011-11-18|1003.75
#2011-11-21| 972.78
#2011-11-22| 976.81
#2011-11-23| 952.02
#2011-11-24| .
#2011-11-25| 959.98
#2011-11-28| 970.11
#2011-11-29| 979.24
#2011-11-30| 965.01
#2011-12-01|1004.06
#2011-12-02| 999.50
#2011-12-05|1004.09
#2011-12-06| 976.73
#2011-12-07|1002.84
#2011-12-08|1002.33
#2011-12-09| 991.67
#2011-12-12|1002.05
#2011-12-13| 992.87
#2011-12-14| 995.78
#2011-12-15| 972.41
#2011-12-16| 970.47
#2011-12-19| 959.75
#2011-12-20| 953.77
#2011-12-21| 989.20
#2011-12-22| 992.15
#2011-12-23|1006.97
#2011-12-26| .
#2011-12-27|1010.01
#2011-12-28| 997.05
#2011-12-29| 989.16
#2011-12-30| 990.39
#2012-01-02| .
#2012-01-03| 987.78
#2012-01-04| 992.06
#2012-01-05|1001.21
#2012-01-06|1010.60
#2012-01-09|1012.10
#2012-01-10|1025.14
#2012-01-11|1024.01
#2012-01-12|1028.71
#2012-01-13|1028.58
#2012-01-16| .
#2012-01-17|1035.18
#2012-01-18|1037.42
#2012-01-19|1038.72
#2012-01-20|1037.61
#2012-01-23|1037.61
#2012-01-24|1037.61
#2012-01-25|1037.61
#2012-01-26|1037.61
#2012-01-27|1037.61
#2012-01-30|1059.43
#2012-01-31|1075.12
#2012-02-01|1068.95
#2012-02-02|1084.81
#2012-02-03|1085.44
#2012-02-06|1096.93
#2012-02-07|1092.34
#2012-02-08|1106.62
#2012-02-09|1114.17
#2012-02-10|1102.55
#2012-02-13|1107.71
#2012-02-14|1111.68
#2012-02-15|1129.31
#2012-02-16|1118.41
#2012-02-17|1131.86
#2012-02-20| .
#2012-02-21|1156.71
#2012-02-22|1162.13
#2012-02-23|1155.59
#2012-02-24|1155.46
#2012-02-27|1155.46
#2012-02-28|1155.46
#2012-02-29|1170.97
#2012-03-01|1163.98
#2012-03-02|1168.92
#2012-03-05|1153.64
#2012-03-06|1151.97
#2012-03-07|1140.73
#2012-03-08|1144.67
#2012-03-09|1148.16
#2012-03-12|1137.17
#2012-03-13|1149.08
#2012-03-14|1158.64
#2012-03-15|1153.14
#2012-03-16|1137.88
#2012-03-19|1128.30
#2012-03-20|1114.33
#2012-03-21|1102.89
#2012-03-22|1115.67
#2012-03-23|1112.97
#2012-03-26|1087.23
#2012-03-27|1099.38
#2012-03-28|1101.18
#2012-03-29|1092.66
#2012-03-30|1107.91
#2012-04-02|1093.00
#2012-04-03|1093.16
#2012-04-04|1093.16
#2012-04-05|1066.13
#2012-04-06| .
#2012-04-09|1061.76
#2012-04-10|1067.84
#2012-04-11|1063.08
#2012-04-12|1061.18
#2012-04-13|1074.37
#2012-04-16|1060.00
#2012-04-17|1048.61
#2012-04-18|1054.64
#2012-04-19|1062.87
#2012-04-20|1050.96
#2012-04-23|1051.24
#2012-04-24|1043.74
#2012-04-25|1050.61
#2012-04-26|1056.61
#2012-04-27|1060.97
#2012-04-30|1059.39
#2012-05-01|1059.39
#2012-05-02|1070.91
#2012-05-03|1065.38
#2012-05-04|1069.23
#2012-05-07|1041.92
#2012-05-08|1045.60
#2012-05-09|1031.75
#2012-05-10|1027.74
#2012-05-11|1014.07
#2012-05-14|1003.18
#2012-05-15|1003.40
#2012-05-16| 990.67
#2012-05-17|1004.26
#2012-05-18| 987.32
#2012-05-21| 993.16
#2012-05-22|1002.19
#2012-05-23| 989.42
#2012-05-24| 984.35
#2012-05-25| 981.09
#2012-05-28| .
#2012-05-29|1005.50
#2012-05-30| 977.90
#2012-05-31| 976.37
#2012-06-01| 957.08
#2012-06-04| 942.14
#2012-06-05| 947.60
#2012-06-06| 955.63
#2012-06-07| 957.31
#2012-06-08| 939.63
#2012-06-11| 956.49
#2012-06-12| 948.75
#2012-06-13| 949.53
#2012-06-14| 950.05
#2012-06-15| 983.71
#2012-06-18| 981.87
#2012-06-19| 988.40
#2012-06-20| 998.01
#2012-06-21| 988.98
#2012-06-22| 969.66
#2012-06-25| 952.92
#2012-06-26| 953.60
#2012-06-27| 961.29
#2012-06-28| 960.37
#2012-06-29| 980.14
#2012-07-02| 983.66
#2012-07-03| 995.60
#2012-07-04| .
#2012-07-05| 996.65
#2012-07-06| 998.23
#2012-07-09| 994.86
#2012-07-10| 989.46
#2012-07-11| 988.95
#2012-07-12| 972.15
#2012-07-13| 968.11
#2012-07-16| 977.79
#2012-07-17|1002.58
#2012-07-18| 987.30
#2012-07-19| 999.38
#2012-07-20|1006.53
#2012-07-23| 985.03
#2012-07-24| 982.52
#2012-07-25| 981.45
#2012-07-26| 978.67
#2012-07-27|1004.08
#2012-07-30|1014.69
#2012-07-31|1035.34
#2012-08-01|1036.33
#2012-08-02|1036.33
#2012-08-03|1027.33
#2012-08-06|1044.85
#2012-08-07|1048.13
#2012-08-08|1050.53
#2012-08-09|1059.55
#2012-08-10|1059.96
#2012-08-13|1054.66
#2012-08-14|1063.59
#2012-08-15|1061.45
#2012-08-16|1057.03
#2012-08-17|1049.47
#2012-08-20|1043.10
#2012-08-21|1057.58
#2012-08-22|1051.64
#2012-08-23|1051.42
#2012-08-24|1040.95
#2012-08-27|1034.52
#2012-08-28|1023.34
#2012-08-29|1023.73
#2012-08-30|1015.88
#2012-08-31|1017.69
#2012-09-03| .
#2012-09-04|1017.97
#2012-09-05|1002.33
#2012-09-06| 993.23
#2012-09-07|1009.24
#2012-09-10|1028.77
#2012-09-11|1026.51
#2012-09-12|1043.73
#2012-09-13|1042.12
#2012-09-14|1071.92
#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| 947.13
#2013-06-27| 960.04
#2013-06-28| 996.50
#2013-07-01| 974.55
#2013-07-02| 964.04
#2013-07-03| 947.98
#2013-07-04| 954.48
#2013-07-05| 969.20
#2013-07-08| 954.35
#2013-07-09| 974.54
#2013-07-10| 981.39
#2013-07-11|1012.79
#2013-07-12|1020.31
#2013-07-15|1037.49
#2013-07-16|1041.63
#2013-07-17|1053.43
#2013-07-18|1058.62
#2013-07-19|1051.32
#2013-07-22|1064.03
#2013-07-23|1074.02
#2013-07-24|1071.08
#2013-07-25|1067.15
#2013-07-26|1057.80
#2013-07-29|1047.49
#2013-07-30|1062.40
#2013-07-31|1040.51
#2013-08-01|1037.70
#2013-08-02|1058.94
#2013-08-05|1063.55
#2013-08-06|1046.53
#2013-08-07|1037.86
#2013-08-08|1035.89
#2013-08-09|1024.63
#2013-08-12|1031.54
#2013-08-13|1038.96
#2013-08-14|1030.94
#2013-08-15|1021.13
#2013-08-16|1027.32
#2013-08-19|1021.93
#2013-08-20|1015.21
#2013-08-21|1015.21
#2013-08-22| 998.63
#2013-08-23|1010.47
#2013-08-26|1016.58
#2013-08-27|1008.34
#2013-08-28|1008.24
#2013-08-29|1024.65
#2013-08-30|1034.46
#2013-09-02|1040.99
#2013-09-03|1049.26
#2013-09-04|1057.46
#2013-09-05|1065.66
#2013-09-06|1058.04
#2013-09-09|1070.16
#2013-09-10|1076.63
#2013-09-11|1076.55
#2013-09-12|1082.09
#2013-09-13|1066.82
#2013-09-16|1087.20
#2013-09-17|1086.02
#2013-09-18|1075.86
#2013-09-19|1075.86
#2013-09-20|1075.86
#2013-09-23|1088.54
#2013-09-24|1086.83
#2013-09-25|1088.33
#2013-09-26|1075.37
#2013-09-27|1088.63
#2013-09-30|1079.23
#2013-10-01|1087.19
#2013-10-02|1103.72
#2013-10-03|1129.04
#2013-10-04|1129.77
#2013-10-07|1120.56
#2013-10-08|1124.80
#2013-10-09|1117.05
#2013-10-10|1117.05
#2013-10-11|1117.52
#2013-10-14|1107.96
#2013-10-15|1120.40
#2013-10-16|1120.19
#2013-10-17|1131.05
#2013-10-18|1133.21
#2013-10-21|1129.40
#2013-10-22|1127.88
#2013-10-23|1124.93
#2013-10-24|1130.33
#2013-10-25|1127.42
#2013-10-28|1128.54
#2013-10-29|1132.08
#2013-10-30|1134.83
#2013-10-31|1134.72
#2013-11-01|1123.98
#2013-11-04|1105.35
#2013-11-05|1091.12
#2013-11-06|1096.10
#2013-11-07|1098.95
#2013-11-08|1087.81
#2013-11-11|1082.66
#2013-11-12|1090.05
#2013-11-13|1069.51
#2013-11-14|1068.63
#2013-11-15|1084.10
#2013-11-18|1090.83
#2013-11-19|1095.42
#2013-11-20|1084.51
#2013-11-21|1068.33
#2013-11-22|1075.28
#2013-11-25|1079.45
#2013-11-26|1080.55
#2013-11-27|1084.17
#2013-11-28|1095.82
#2013-11-29|1100.52
#2013-12-02|1105.41
#2013-12-03|1095.52
#2013-12-04|1105.78
#2013-12-05|1104.33
#2013-12-06|1100.75
#2013-12-09|1118.41
#2013-12-10|1122.05
#2013-12-11|1125.18
#2013-12-12|1111.04
#2013-12-13|1122.14
#2013-12-16|1111.47
#2013-12-17|1110.43
#2013-12-18|1109.91
#2013-12-19|1112.40
#2013-12-20|1099.85
#2013-12-23|1102.53
#2013-12-24|1100.97
#2013-12-25|1105.81
#2013-12-26|1108.64
#2013-12-27|1117.19
#2013-12-30|1127.46
#2013-12-31|1126.89
#2014-01-01|1126.89
#2014-01-02|1115.03
#2014-01-03|1107.03
#2014-01-06|1102.00
#2014-01-07|1095.77
#2014-01-08|1093.15
#2014-01-09|1094.04
#2014-01-10|1097.34
#2014-01-13|1103.72
#2014-01-14|1097.31
#2014-01-15|1099.54
#2014-01-16|1097.61
#2014-01-17|1090.52
#2014-01-20|1090.30
#2014-01-21|1088.92
#2014-01-22|1091.66
#2014-01-23|1094.13
#2014-01-24|1096.02
#2014-01-27|1068.02
#2014-01-28|1070.07
#2014-01-29|1071.62
#2014-01-30|1071.62
#2014-01-31|1071.62
#2014-02-03|1071.62
#2014-02-04|1071.62
#2014-02-05|1035.60
#2014-02-06|1036.62
#2014-02-07|1042.87
#2014-02-10|1046.15
#2014-02-11|1052.25
#2014-02-12|1057.42
#2014-02-13|1049.62
#2014-02-14|1060.30
#2014-02-17|1057.66
#2014-02-18|1059.70
#2014-02-19|1059.63
#2014-02-20|1050.36
#2014-02-21|1059.16
#2014-02-24|1055.29
#2014-02-25|1054.80
#2014-02-26|1057.40
#2014-02-27|1058.83
#2014-02-28|1058.83
#2014-03-03|1049.45
#2014-03-04|1042.56
#2014-03-05|1043.76
#2014-03-06|1041.27
#2014-03-07|1047.12
#2014-03-10|1041.09
#2014-03-11|1046.49
#2014-03-12|1038.14
#2014-03-13|1035.90
#2014-03-14|1022.18
#2014-03-17|1022.63
#2014-03-18|1031.59
#2014-03-19|1024.37
#2014-03-20|1017.04
#2014-03-21|1008.07
#2014-03-24|1015.77
#2014-03-25|1027.46
#2014-03-26|1020.40
#2014-03-27|1036.59
#2014-03-28|1037.81
#2014-03-31|1040.52
#2014-04-01|1043.33
#2014-04-02|1051.00
#2014-04-03|1051.49
#2014-04-04|1051.49
#2014-04-07|1053.74
#2014-04-08|1053.98
#2014-04-09|1062.12
#2014-04-10|1066.76
#2014-04-11|1065.49
#2014-04-14|1060.59
#2014-04-15|1066.44
#2014-04-16|1064.64
#2014-04-17|1065.27
#2014-04-18|1066.38
#2014-04-21|1061.60
#2014-04-22|1055.27
#2014-04-23|1048.63
#2014-04-24|1051.94
#2014-04-25|1035.25
#2014-04-28|1036.70
#2014-04-29|1042.41
#2014-04-30|1046.45
#2014-05-01|1046.45
#2014-05-02|1048.17
#2014-05-05|1047.25
#2014-05-06|1044.30
#2014-05-07|1042.32
#2014-05-08|1048.44
#2014-05-09|1046.83
#2014-05-12|1039.03
#2014-05-13|1039.59
#2014-05-14|1044.86
#2014-05-15|1038.79
#2014-05-16|1034.26
#2014-05-19|1037.99
#2014-05-20|1031.43
#2014-05-21|1035.36
#2014-05-22|1044.96
#2014-05-23|1048.16
#2014-05-26|1048.81
#2014-05-27|1048.68
#2014-05-28|1055.22
#2014-05-29|1058.21
#2014-05-30|1048.18
#2014-06-02|1048.18
#2014-06-03|1056.67
#2014-06-04|1050.87
#2014-06-05|1049.15
#2014-06-06|1047.47
#2014-06-09|1051.25
#2014-06-10|1056.72
#2014-06-11|1055.36
#2014-06-12|1052.81
#2014-06-13|1054.83
#2014-06-16|1056.10
#2014-06-17|1057.44
#2014-06-18|1070.04
#2014-06-19|1077.57
#2014-06-20|1071.43
#2014-06-23|1074.18
#2014-06-24|1082.34
#2014-06-25|1074.52
#2014-06-26|1084.92
#2014-06-27|1084.38
#2014-06-30|1089.58
#2014-07-01|1098.65
#2014-07-02|1102.03
#2014-07-03|1092.63
#2014-07-04|1088.50
#2014-07-07|1083.45
#2014-07-08|1084.18
#2014-07-09|1084.38
#2014-07-10|1086.41
#2014-07-11|1085.57
#2014-07-14|1082.95
#2014-07-15|1087.32
#2014-07-16|1081.28
#2014-07-17|1084.14
#2014-07-18|1084.84
#2014-07-21|1089.73
#2014-07-22|1092.67
#2014-07-23|1093.30
#2014-07-24|1093.66
#2014-07-25|1093.77
#2014-07-28|1102.95
#2014-07-29|1107.44
#2014-07-30|1115.55
#2014-07-31|1098.45
#2014-08-01|1087.54
#2014-08-04|1074.45
#2014-08-05|1059.46
#2014-08-06|1067.43
#2014-08-07|1068.14
#2014-08-08|1061.45
#2014-08-11|1069.41
#2014-08-12|1073.64
#2014-08-13|1084.17
#2014-08-14|1079.25
#2014-08-15|1081.05
#2014-08-18|1070.93
#2014-08-19|1085.14
#2014-08-20|1088.77
#2014-08-21|1085.95
#2014-08-22|1102.47
#2014-08-25|1103.52
#2014-08-26|1105.40
#2014-08-27|1113.67
#2014-08-28|1112.85
#2014-08-29|1099.19
#2014-09-01|1103.88
#2014-09-02|1097.82
#2014-09-03|1098.33
#2014-09-04|1100.68
#2014-09-05|1098.91
#2014-09-08|1098.91
#2014-09-09|1097.84
#2014-09-10|1079.66
#2014-09-11|1076.51
#2014-09-12|1071.79
#2014-09-15|1070.55
#2014-09-16|1058.62
#2014-09-17|1064.90
#2014-09-18|1065.13
#2014-09-19|1061.79
#2014-09-22|1051.86
#2014-09-23|1041.98
#2014-09-24|1045.16
#2014-09-25|1039.33
#2014-09-26|1041.41
#2014-09-29|1025.54
#2014-09-30|1026.88
#2014-10-01|1019.83
#2014-10-02|1014.96
#2014-10-03|1024.48
#2014-10-06|1014.45
#2014-10-07|1012.89
#2014-10-08|1005.81
#2014-10-09|1013.16
#2014-10-10|1013.16
#2014-10-13| 990.78
#2014-10-14| 992.11
#2014-10-15| 973.80
#2014-10-16| 970.15
#2014-10-17| 943.42
#2014-10-20| 956.90
#2014-10-21| 961.07
#2014-10-22| 974.33
#2014-10-23| 972.64
#2014-10-24| 968.29
#2014-10-27| 969.93
#2014-10-28| 981.87
#2014-10-29| 993.02
#2014-10-30| 998.18
#2014-10-31|1002.36
#2014-11-03|1002.79
#2014-11-04| 997.90
#2014-11-05| 992.75
#2014-11-06| 989.58
#2014-11-07| 981.06
#2014-11-10|1000.46
#2014-11-11| 993.29
#2014-11-12| 974.80
#2014-11-13| 976.91
#2014-11-14| 973.42
#2014-11-17| 963.35
#2014-11-18| 970.86
#2014-11-19| 972.20
#2014-11-20| 977.42
#2014-11-21| 977.15
#2014-11-24| 987.80
#2014-11-25| 981.59
#2014-11-26| 983.79
#2014-11-27| 987.91
#2014-11-28| 986.57
#2014-12-01| 966.51
#2014-12-02| 966.31
#2014-12-03| 977.98
#2014-12-04| 983.68
#2014-12-05| 986.69
#2014-12-08| 979.67
#2014-12-09| 972.12
#2014-12-10| 960.53
#2014-12-11| 953.42
#2014-12-12| 946.73
#2014-12-15| 931.48
#2014-12-16| 937.49
#2014-12-17| 922.26
#2014-12-18| 929.70
#2014-12-19| 936.86
#2014-12-22| 944.74
#2014-12-23| 946.74
#2014-12-24| 974.06
#2014-12-25| 969.30
#2014-12-26| 976.62
#2014-12-29| 984.09
#2014-12-30| 977.48
#2014-12-31| 986.26
#2015-01-01| 986.26
#2015-01-02| 986.26
#2015-01-05| 966.34
#2015-01-06| 942.28
#2015-01-07| 938.31
#2015-01-08| 962.66
#2015-01-09| 966.75
#2015-01-12| 975.36
#2015-01-13| 983.35
#2015-01-14| 980.97
#2015-01-15| 978.42
#2015-01-16| 971.46
#2015-01-19| 985.46
#2015-01-20| 994.43
#2015-01-21|1004.72
#2015-01-22|1012.41
#2015-01-23|1020.85
#2015-01-26|1020.11
#2015-01-27|1020.41
#2015-01-28|1023.75
#2015-01-29|1016.67
#2015-01-30| 999.09
#2015-02-02|1007.64
#2015-02-03|1019.79
#2015-02-04|1035.20
#2015-02-05|1031.31
#2015-02-06|1031.01
#2015-02-09|1022.45
#2015-02-10|1018.47
#2015-02-11|1013.83
#2015-02-12|1010.32
#2015-02-13|1019.63
#2015-02-16|1017.64
#2015-02-17|1015.08
#2015-02-18|1015.08
#2015-02-19|1015.08
#2015-02-20|1015.08
#2015-02-23|1015.08
#2015-02-24|1022.33
#2015-02-25|1025.89
#2015-02-26|1019.08
#2015-02-27|1019.08
#2015-03-02|1014.34
#2015-03-03|1012.21
#2015-03-04|1013.40
#2015-03-05|1005.41
#2015-03-06|1020.29
#2015-03-09|1006.46
#2015-03-10| 999.91
#2015-03-11| 988.16
#2015-03-12|1000.14
#2015-03-13| 990.09
#2015-03-16| 986.31
#2015-03-17| 991.23
#2015-03-18|1000.64
#2015-03-19|1013.45
#2015-03-20|1008.30
#2015-03-23|1011.76
#2015-03-24|1015.08
#2015-03-25|1006.31
#2015-03-26|1017.12
#2015-03-27|1014.48
#2015-03-30|1016.13
#2015-03-31|1024.42
#2015-04-01|1007.60
#2015-04-02|1018.43
#2015-04-03|1029.17
#2015-04-06|1018.43
#2015-04-07|1037.13
#2015-04-08|1032.93
#2015-04-09|1036.90
#2015-04-10|1038.17
#2015-04-13|1046.46
#2015-04-14|1047.14
#2015-04-15|1043.09
#2015-04-16|1059.54
#2015-04-17|1059.73
#2015-04-20|1063.40
#2015-04-21|1065.60
#2015-04-22|1071.12
#2015-04-23|1082.53
#2015-04-24|1106.04
#2015-04-27|1118.49
#2015-04-28|1119.20
#2015-04-29|1115.79
#2015-04-30|1098.28
#2015-05-01|1098.28
#2015-05-04|1099.77
#2015-05-05|1103.12
#2015-05-06|1109.87
#2015-05-07|1083.27
#2015-05-08|1085.62
#2015-05-11|1078.53
#2015-05-12|1088.10
#2015-05-13|1084.38
#2015-05-14|1077.22
#2015-05-15|1074.06
#2015-05-18|1085.47
#2015-05-19|1093.03
#2015-05-20|1080.81
#2015-05-21|1065.11
#2015-05-22|1079.17
#2015-05-25|1068.24
#2015-05-26|1063.91
#2015-05-27|1062.61
#2015-05-28|1053.94
#2015-05-29|1050.29
#2015-06-01|1040.74
#2015-06-02|1044.94
#2015-06-03|1040.64
#2015-06-04|1018.86
#2015-06-05|1012.84
#2015-06-08|1019.72
#2015-06-09|1005.27
#2015-06-10|1019.48
#2015-06-11|1018.96
#2015-06-12|1009.83
#2015-06-15|1002.24
#2015-06-16|1001.17
#2015-06-17| 988.68
#2015-06-18| 994.29
#2015-06-19| 994.29
#2015-06-22|1015.14
#2015-06-23|1006.70
#2015-06-24|1014.45
#2015-06-25|1021.53
#2015-06-26|1019.06
#2015-06-29| 997.22
#2015-06-30|1015.87
#2015-07-01|1014.17
#2015-07-02|1012.23
#2015-07-03|1006.14
#2015-07-06| 998.26
#2015-07-07| 995.99
#2015-07-08| 966.34
#2015-07-09| 963.67
#2015-07-10| 963.67
#2015-07-13| 975.55
#2015-07-14| 982.95
#2015-07-15|1001.49
#2015-07-16| 994.83
#2015-07-17| 993.86
#2015-07-20| 983.23
#2015-07-21| 985.68
#2015-07-22| 979.70
#2015-07-23| 977.74
#2015-07-24| 974.73
#2015-07-27| 954.68
#2015-07-28| 947.73
#2015-07-29| 951.46
#2015-07-30| 950.22
#2015-07-31| 948.80
#2015-08-03| 939.68
#2015-08-04| 943.07
#2015-08-05| 944.55
#2015-08-06| 941.84
#2015-08-07| 937.75
#2015-08-10| 936.83
#2015-08-11| 908.64
#2015-08-12| 893.68
#2015-08-13| 886.38
#2015-08-14| 886.30
#2015-08-17| 879.38
#2015-08-18| 865.98
#2015-08-19| 859.14
#2015-08-20| 844.71
#2015-08-21| 813.41
#2015-08-24| 768.76
#2015-08-25| 792.97
#2015-08-26| 807.33
#2015-08-27| 821.38
#2015-08-28| 860.00
#2015-08-31| 869.37
#2015-09-01| 851.51
#2015-09-02| 848.76
#2015-09-03| 849.83
#2015-09-04| 842.61
#2015-09-07| 840.75
#2015-09-08| 837.56
#2015-09-09| 863.77
#2015-09-10| 861.00
#2015-09-11| 866.03
#2015-09-14| 866.67
#2015-09-15| 863.76
#2015-09-16| 868.05
#2015-09-17| 892.06
#2015-09-18| 894.93
#2015-09-21| 873.00
#2015-09-22| 875.91
#2015-09-23| 860.62
#2015-09-24| 846.11
#2015-09-25| 838.68
#2015-09-28| 838.68
#2015-09-29| 838.68
#2015-09-30| 835.84
#2015-10-01| 852.34
#2015-10-02| 855.22
#2015-10-05| 863.10
#2015-10-06| 877.66
#2015-10-07| 901.33
#2015-10-08| 906.33
#2015-10-09| 906.33
#2015-10-12| 949.29
#2015-10-13| 939.37
#2015-10-14| 928.94
#2015-10-15| 949.43
#2015-10-16| 948.23
#2015-10-19| 954.22
#2015-10-20| 955.87
#2015-10-21| 945.84
#2015-10-22| 935.17
#2015-10-23| 949.24
#2015-10-26| 956.83
#2015-10-27| 955.41
#2015-10-28| 949.34
#2015-10-29| 936.14
#2015-10-30| 926.96
#2015-11-02| 933.51
#2015-11-03| 945.61
#2015-11-04| 959.41
#2015-11-05| 951.36
#2015-11-06| 927.95
#2015-11-09| 913.22
#2015-11-10| 898.92
#2015-11-11| 898.76
#2015-11-12| 898.38
#2015-11-13| 879.43
#2015-11-16| 869.08
#2015-11-17| 880.60
#2015-11-18| 871.02
#2015-11-19| 897.48
#2015-11-20| 889.50
#2015-11-23| 897.91
#2015-11-24| 885.34
#2015-11-25| 888.31
#2015-11-26| 899.84
#2015-11-27| 881.12
#2015-11-30| 868.70
#2015-12-01| 886.59
#2015-12-02| 882.15
#2015-12-03| 880.68
#2015-12-04| 873.47
#2015-12-07| 874.87
#2015-12-08| 853.89
#2015-12-09| 846.36
#2015-12-10| 839.73
#2015-12-11| 833.51
#2015-12-14| 822.57
#2015-12-15| 829.26
#2015-12-16| 841.08
#2015-12-17| 854.13
#2015-12-18| 847.57
#2015-12-21| 848.60
#2015-12-22| 854.46
#2015-12-23| 860.24
#2015-12-24| 866.28
#2015-12-25| 868.54
#2015-12-28| 870.62
#2015-12-29| 861.91
#2015-12-30| 865.54
#2015-12-31| 890.15
#2016-01-01| 890.15
#2016-01-04| 841.64
#2016-01-05| 841.74
#2016-01-06| 836.35
#2016-01-07| 833.07
#2016-01-08| 826.55
#2016-01-11| 823.32
#2016-01-12| 827.46
#2016-01-13| 836.84
#2016-01-14| 831.08
#2016-01-15| 830.24
#2016-01-18| 829.65
#2016-01-19| 831.67
#2016-01-20| 823.67
#2016-01-21| 808.88
#2016-01-22| 821.70
#2016-01-25| 842.25
#2016-01-26| 831.02
#2016-01-27| 830.66
#2016-01-28| 835.42
#2016-01-29| 856.71
#2016-02-01| 861.85
#2016-02-02| 867.46
#2016-02-03| 850.06
#2016-02-04| 855.05
#2016-02-05| 857.06
#2016-02-08| 857.06
#2016-02-09| 857.06
#2016-02-10| 857.06
#2016-02-11| 857.06
#2016-02-12| 857.06
#2016-02-15| 873.49
#2016-02-16| 881.84
#2016-02-17| 880.07
#2016-02-18| 891.46
#2016-02-19| 894.19
#2016-02-22| 896.04
#2016-02-23| 900.30
#2016-02-24| 902.79
#2016-02-25| 904.81
#2016-02-26| 922.54
#2016-02-29| 922.54
#2016-03-01| 931.97
#2016-03-02| 938.09
#2016-03-03| 956.14
#2016-03-04| 966.12
#2016-03-07| 985.67
#2016-03-08| 986.72
#2016-03-09| 962.13
#2016-03-10| 960.18
#2016-03-11| 968.47
#2016-03-14| 966.06
#2016-03-15| 955.11
#2016-03-16| 961.44
#2016-03-17| 971.59
#2016-03-18| 992.25
#2016-03-21| 988.68
#2016-03-22| 989.43
#2016-03-23| 985.75
#2016-03-24| 986.67
#2016-03-25| 977.04
#2016-03-28| 975.48
#2016-03-29| 970.07
#2016-03-30| 992.03
#2016-03-31| 995.02
#2016-04-01| 988.07
#2016-04-04| 988.07
#2016-04-05| 988.07
#2016-04-06| 965.49
#2016-04-07| 959.77
#2016-04-08| 969.57
#2016-04-11| 972.77
#2016-04-12| 976.63
#2016-04-13| 992.98
#2016-04-14|1002.59
#2016-04-15|1010.52
#2016-04-18|1003.46
#2016-04-19|1012.86
#2016-04-20| 998.40
#2016-04-21| 997.65
#2016-04-22| 999.78
#2016-04-25| 999.96
#2016-04-26| 998.24
#2016-04-27|1007.16
#2016-04-28|1002.97
#2016-04-29| 986.33
#2016-05-02| 986.33
#2016-05-03| 975.73
#2016-05-04| 943.40
#2016-05-05| 939.73
#2016-05-06| 942.58
#2016-05-09| 944.26
#2016-05-10| 938.03
#2016-05-11| 942.85
#2016-05-12| 941.33
#2016-05-13| 922.73
#2016-05-16| 917.83
#2016-05-17| 926.42
#2016-05-18| 929.36
#2016-05-19| 907.81
#2016-05-20| 913.48
#2016-05-23| 929.09
#2016-05-24| 928.21
#2016-05-25| 936.13
#2016-05-26| 935.17
#2016-05-27| 941.49
#2016-05-30| 944.26
#2016-05-31| 946.03
#2016-06-01| 951.00
#2016-06-02| 947.41
#2016-06-03| 951.03
#2016-06-06| 954.16
#2016-06-07| 971.60
#2016-06-08| 977.44
#2016-06-09| 977.44
#2016-06-10| 977.44
#2016-06-13| 941.73
#2016-06-14| 942.08
#2016-06-15| 945.25
#2016-06-16| 930.97
#2016-06-17| 933.39
#2016-06-20| 945.82
#2016-06-21| 951.36
#2016-06-22| 958.13
#2016-06-23| 954.28
#2016-06-24| 928.83
#2016-06-27| 929.01
#2016-06-28| 933.89
#2016-06-29| 947.11
#2016-06-30| 953.50
#2016-07-01| 960.49
#2016-07-04| 966.33
#2016-07-05| 963.46
#2016-07-06| 945.42
#2016-07-07| 954.47
#2016-07-08| 954.66
#2016-07-11| 966.55
#2016-07-12| 980.17
#2016-07-13| 990.75
#2016-07-14|1004.76
#2016-07-15|1012.74
#2016-07-18|1019.27
#2016-07-19|1026.86
#2016-07-20|1021.06
#2016-07-21|1026.98
#2016-07-22|1026.17
#2016-07-25|1024.15
#2016-07-26|1024.34
#2016-07-27|1023.05
#2016-07-28|1026.76
#2016-07-29|1014.31
#2016-08-01|1032.15
#2016-08-02|1032.11
#2016-08-03|1024.98
#2016-08-04|1027.38
#2016-08-05|1040.83
#2016-08-08|1044.11
#2016-08-09|1049.39
#2016-08-10|1061.72
#2016-08-11|1059.79
#2016-08-12|1060.13
#2016-08-15|1060.56
#2016-08-16|1062.97
#2016-08-17|1053.56
#2016-08-18|1057.70
#2016-08-19|1037.98
#2016-08-22|1028.55
#2016-08-23|1040.70
#2016-08-24|1032.52
#2016-08-25|1038.49
#2016-08-26|1040.06
#2016-08-29|1033.67
#2016-08-30|1036.06
#2016-08-31|1025.94
#2016-09-01|1011.66
#2016-09-02|1020.65
#2016-09-05|1038.66
#2016-09-06|1052.89
#2016-09-07|1068.24
#2016-09-08|1065.60
#2016-09-09|1045.40
#2016-09-12|1014.43
#2016-09-13|1012.65
#2016-09-14|1004.82
#2016-09-15|1004.82
#2016-09-16|1004.82
#2016-09-19|1030.39
#2016-09-20|1034.38
#2016-09-21|1042.17
#2016-09-22|1048.30
#2016-09-23|1055.03
#2016-09-26|1045.67
#2016-09-27|1045.67
#2016-09-28|1045.67
#2016-09-29|1056.18
#2016-09-30|1046.48
#2016-10-03|1050.37
#2016-10-04|1057.06
#2016-10-05|1050.29
#2016-10-06|1052.97
#2016-10-07|1055.19
#2016-10-10|1055.19
#2016-10-11|1049.44
#2016-10-12|1050.80
#2016-10-13|1047.13
#2016-10-14|1049.68
#2016-10-17|1046.29
#2016-10-18|1060.46
#2016-10-19|1084.44
#2016-10-20|1101.85
#2016-10-21|1094.18
#2016-10-24|1090.88
#2016-10-25|1100.97
#2016-10-26|1109.09
#2016-10-27|1101.75
#2016-10-28|1105.21
#2016-10-31|1106.98
#2016-11-01|1102.94
#2016-11-02|1091.60
#2016-11-03|1094.58
#2016-11-04|1100.38
#2016-11-07|1108.29
#2016-11-08|1123.81
#2016-11-09|1098.30
#2016-11-10|1129.31
#2016-11-11|1109.84
#2016-11-14|1102.36
#2016-11-15|1106.14
#2016-11-16|1114.41
#2016-11-17|1119.64
#2016-11-18|1107.15
#2016-11-21|1116.43
#2016-11-22|1131.49
#2016-11-23|1139.77
#2016-11-24|1136.43
#2016-11-25|1137.70
#2016-11-28|1154.98
#2016-11-29|1157.41
#2016-11-30|1158.52
#2016-12-01|1164.59
#2016-12-02|1163.75
#2016-12-05|1151.33
#2016-12-06|1162.79
#2016-12-07|1166.92
#2016-12-08|1185.04
#2016-12-09|1186.53
#2016-12-12|1189.93
#2016-12-13|1191.17
#2016-12-14|1186.10
#2016-12-15|1168.77
#2016-12-16|1172.32
#2016-12-19|1159.44
#2016-12-20|1167.43
#2016-12-21|1166.78
#2016-12-22|1143.64
#2016-12-23|1125.50
#2016-12-26|1128.49
#2016-12-27|1117.87
#2016-12-28|1136.76
#2016-12-29|1130.81
#2016-12-30|1145.71
#2017-01-02|1145.71
#2017-01-03|1152.37
#2017-01-04|1156.17
#2017-01-05|1180.24
#2017-01-06|1176.86
#2017-01-09|1168.37
#2017-01-10|1167.97
#2017-01-11|1171.35
#2017-01-12|1192.45
#2017-01-13|1199.41
#2017-01-16|1182.42
#2017-01-17|1193.32
#2017-01-18|1183.13
#2017-01-19|1178.55
#2017-01-20|1186.56
#2017-01-23|1203.37
#2017-01-24|1209.46
#2017-01-25|1210.25
#2017-01-26|1209.65
#2017-01-27|1209.65
#2017-01-30|1209.65
#2017-01-31|1209.65
#2017-02-01|1209.65
#2017-02-02|1222.99
#2017-02-03|1229.65
#2017-02-06|1243.44
#2017-02-07|1246.24
#2017-02-08|1235.89
#2017-02-09|1241.23
#2017-02-10|1263.74
#2017-02-13|1272.35
#2017-02-14|1276.06
#2017-02-15|1306.42
#2017-02-16|1283.60
#2017-02-17|1280.04
#2017-02-20|1268.99
#2017-02-21|1271.85
#2017-02-22|1269.37
#2017-02-23|1267.69
#2017-02-24|1265.63
#2017-02-27|1265.63
#2017-02-28|1265.63
#2017-03-01|1246.38
#2017-03-02|1241.08
#2017-03-03|1223.13
#2017-03-06|1228.25
#2017-03-07|1249.65
#2017-03-08|1242.66
#2017-03-09|1213.43
#2017-03-10|1201.55
#2017-03-13|1206.25
#2017-03-14|1209.78
#2017-03-15|1216.21
#2017-03-16|1243.58
#2017-03-17|1251.57
#2017-03-20|1254.35
#2017-03-21|1266.85
#2017-03-22|1256.59
#2017-03-23|1254.32
#2017-03-24|1251.01
#2017-03-27|1261.06
#2017-03-28|1264.20
#2017-03-29|1257.99
#2017-03-30|1250.48
#2017-03-31|1246.45
#2017-04-03|1246.45
#2017-04-04|1246.45
#2017-04-05|1261.13
#2017-04-06|1246.01
#2017-04-07|1236.16
#2017-04-10|1246.54
#2017-04-11|1246.70
#2017-04-12|1246.32
#2017-04-13|1257.24
#2017-04-14|1244.35
#2017-04-17|1241.66
#2017-04-18|1244.06
#2017-04-19|1219.81
#2017-04-20|1212.89
#2017-04-21|1225.68
#2017-04-24|1228.40
#2017-04-25|1248.05
#2017-04-26|1248.94
#2017-04-27|1238.47
#2017-04-28|1234.58
#2017-05-01|1234.58
#2017-05-02|1244.81
#2017-05-03|1245.01
#2017-05-04|1237.53
#2017-05-05|1218.31
#2017-05-08|1218.93
#2017-05-09|1194.63
#2017-05-10|1194.28
#2017-05-11|1206.37
#2017-05-12|1208.22
#2017-05-15|1214.89
#2017-05-16|1220.58
#2017-05-17|1220.92
#2017-05-18|1212.47
#2017-05-19|1207.46
#2017-05-22|1220.54
#2017-05-23|1215.92
#2017-05-24|1217.11
#2017-05-25|1232.97
#2017-05-26|1230.90
#2017-05-29|1230.90
#2017-05-30|1230.90
#2017-05-31|1231.68
#2017-06-01|1224.77
#2017-06-02|1223.22
#2017-06-05|1233.50
#2017-06-06|1237.29
#2017-06-07|1235.59
#2017-06-08|1227.34
#2017-06-09|1228.68
#2017-06-12|1221.50
#2017-06-13|1225.91
#2017-06-14|1227.73
#2017-06-15|1223.75
#2017-06-16|1216.12
#2017-06-19|1225.51
#2017-06-20|1223.68
#2017-06-21|1226.08
#2017-06-22|1229.27
#2017-06-23|1233.18
#2017-06-26|1258.55
#2017-06-27|1260.25
#2017-06-28|1255.68
#2017-06-29|1259.75
#2017-06-30|1259.41
#2017-07-03|1268.98
#2017-07-04|1265.29
#2017-07-05|1273.88
#2017-07-06|1270.45
#2017-07-07|1260.46
#2017-07-10|1253.02
#2017-07-11|1263.16
#2017-07-12|1282.68
#2017-07-13|1298.35
#2017-07-14|1293.25
#2017-07-17|1301.14
#2017-07-18|1305.69
#2017-07-19|1308.80
#2017-07-20|1307.04
#2017-07-21|1300.06
#2017-07-24|1307.30
#2017-07-25|1301.54
#2017-07-26|1294.93
#2017-07-27|1318.04
#2017-07-28|1309.99
#2017-07-31|1315.96
#2017-08-01|1326.64
#2017-08-02|1324.35
#2017-08-03|1327.97
#2017-08-04|1337.48
#2017-08-07|1341.08
#2017-08-08|1344.67
#2017-08-09|1338.96
#2017-08-10|1316.99
#2017-08-11|1313.59
#2017-08-14|1309.43
#2017-08-15|1312.23
#2017-08-16|1303.84
#2017-08-17|1320.05
#2017-08-18|1317.20
#2017-08-21|1321.45
#2017-08-22|1335.94
#2017-08-23|1337.67
#2017-08-24|1346.43
#2017-08-25|1347.66
#2017-08-28|1356.67
#2017-08-29|1356.27
#2017-08-30|1362.38
#2017-08-31|1361.31
#2017-09-01|1360.32
#2017-09-04|1362.12
#2017-09-05|1372.29
#2017-09-06|1365.23
#2017-09-07|1374.97
#2017-09-08|1385.84
#2017-09-11|1384.85
#2017-09-12|1386.98
#2017-09-13|1377.28
#2017-09-14|1371.99
#2017-09-15|1374.75
#2017-09-18|1382.93
#2017-09-19|1368.59
#2017-09-20|1360.72
#2017-09-21|1356.31
#2017-09-22|1346.71
#2017-09-25|1335.47
#2017-09-26|1332.28
#2017-09-27|1328.87
#2017-09-28|1311.81
#2017-09-29|1322.20
#2017-10-02|1323.68
#2017-10-03|1315.31
#2017-10-04|1315.31
#2017-10-05|1320.62
#2017-10-06|1321.68
#2017-10-09|1321.68
#2017-10-10|1321.68
#2017-10-11|1345.18
#2017-10-12|1349.60
#2017-10-13|1345.22
#2017-10-16|1353.68
#2017-10-17|1348.83
#2017-10-18|1343.22
#2017-10-19|1340.74
#2017-10-20|1342.48
#2017-10-23|1330.92
#2017-10-24|1335.42
#2017-10-25|1334.02
#2017-10-26|1333.58
#2017-10-27|1325.72
#2017-10-30|1324.61
#2017-10-31|1331.17
#2017-11-01|1332.19
#2017-11-02|1334.48
#2017-11-03|1341.73
#2017-11-06|1336.61
#2017-11-07|1345.45
#2017-11-08|1341.72
#2017-11-09|1337.99
#2017-11-10|1341.58
#2017-11-13|1350.88
#2017-11-14|1349.51
#2017-11-15|1345.18
#2017-11-16|1342.51
#2017-11-17|1342.94
#2017-11-20|1346.28
#2017-11-21|1348.69
#2017-11-22|1360.37
#2017-11-23|1364.47
#2017-11-24|1357.14
#2017-11-27|1364.40
#2017-11-28|1360.81
#2017-11-29|1364.46
#2017-11-30|1347.72
#2017-12-01|1357.37
#2017-12-04|1370.32
#2017-12-05|1372.41
#2017-12-06|1359.50
#2017-12-07|1353.14
#2017-12-08|1356.18
#2017-12-11|1353.35
#2017-12-12|1354.69
#2017-12-13|1358.36
#2017-12-14|1364.38
#2017-12-15|1364.00
#2017-12-18|1378.22
#2017-12-19|1376.82
#2017-12-20|1379.35
#2017-12-21|1380.62
#2017-12-22|1386.47
#2017-12-25|1389.78
#2017-12-26|1388.62
#2017-12-27|1420.93
#2017-12-28|1422.94
#2017-12-29|1441.43
#2018-01-01|1441.43
#2018-01-02|1448.23
#2018-01-03|1457.03
#2018-01-04|1456.87
#2018-01-05|1462.94
#2018-01-08|1478.55
#2018-01-09|1510.46
#2018-01-10|1502.33
#2018-01-11|1499.99
#2018-01-12|1500.43
#2018-01-15|1505.35
#2018-01-16|1501.06
#2018-01-17|1498.35
#2018-01-18|1496.90
#2018-01-19|1494.37
#2018-01-22|1507.52
#2018-01-23|1502.29
#2018-01-24|1494.71
#2018-01-25|1522.45
#2018-01-26|1532.54
#2018-01-29|1545.25
#2018-01-30|1510.48
#2018-01-31|1512.43
#2018-02-01|1513.15
#2018-02-02|1489.73
#2018-02-05|1478.74
#2018-02-06|1412.62
#2018-02-07|1457.10
#2018-02-08|1451.51
#2018-02-09|1425.71
#2018-02-12|1436.99
#2018-02-13|1439.63
#2018-02-14|1441.57
#2018-02-15|1441.57
#2018-02-16|1441.57
#2018-02-19|1441.57
#2018-02-20|1441.57
#2018-02-21|1496.07
#2018-02-22|1475.57
#2018-02-23|1495.68
#2018-02-26|1504.88
#2018-02-27|1503.10
#2018-02-28|1503.10
#2018-03-01|1486.96
#2018-03-02|1468.87
#2018-03-05|1460.26
#2018-03-06|1471.12
#2018-03-07|1466.43
#2018-03-08|1467.52
#2018-03-09|1467.43
#2018-03-12|1488.92
#2018-03-13|1489.64
#2018-03-14|1487.73
#2018-03-15|1487.69
#2018-03-16|1504.73
#2018-03-19|1503.11
#2018-03-20|1514.51
#2018-03-21|1517.75
#2018-03-22|1513.87
#2018-03-23|1500.61
#2018-03-26|1496.75
#2018-03-27|1512.24
#2018-03-28|1496.16
#2018-03-29|1494.29
#2018-03-30|1502.56
#2018-04-02|1499.32
#2018-04-03|1492.53
#2018-04-04|1492.53
#2018-04-05|1492.53
#2018-04-06|1492.53
#2018-04-09|1528.39
#2018-04-10|1534.25
#2018-04-11|1532.81
#2018-04-12|1532.76
#2018-04-13|1525.17
#2018-04-16|1519.99
#2018-04-17|1502.01
#2018-04-18|1508.61
#2018-04-19|1520.28
#2018-04-20|1515.76
#2018-04-23|1500.30
#2018-04-24|1474.31
#2018-04-25|1470.94
#2018-04-26|1471.44
#2018-04-27|1479.24
#2018-04-30|1489.93
#2018-05-01|1489.93
#2018-05-02|1491.97
#2018-05-03|1474.97
#2018-05-04|1474.89
#2018-05-07|1480.94
#2018-05-08|1487.40
#2018-05-09|1475.67
#2018-05-10|1485.35
#2018-05-11|1520.19
#2018-05-14|1530.22
#2018-05-15|1515.27
#2018-05-16|1530.36
#2018-05-17|1539.05
#2018-05-18|1546.96
#2018-05-21|1545.13
#2018-05-22|1530.66
#2018-05-23|1530.14
#2018-05-24|1536.99
#2018-05-25|1515.51
#2018-05-28|1526.96
#2018-05-29|1524.23
#2018-05-30|1506.37
#2018-05-31|1508.25
#2018-06-01|1526.86
#2018-06-04|1549.33
#2018-06-05|1542.41
#2018-06-06|1545.13
#2018-06-07|1553.38
#2018-06-08|1536.38
#2018-06-11|1532.11
#2018-06-12|1527.44
#2018-06-13|1527.30
#2018-06-14|1503.50
#2018-06-15|1497.61
#2018-06-18|1497.61
#2018-06-19|1471.09
#2018-06-20|1495.76
#2018-06-21|1492.89
#2018-06-22|1500.77
#2018-06-25|1496.37
#2018-06-26|1494.77
#2018-06-27|1494.32
#2018-06-28|1479.20
#2018-06-29|1521.51
#2018-07-02|1523.50
#2018-07-03|1519.86
#2018-07-04|1538.95
#2018-07-05|1521.98
#2018-07-06|1498.79
#2018-07-09|1521.04
#2018-07-10|1524.74
#2018-07-11|1522.61
#2018-07-12|1525.45
#2018-07-13|1545.37
#2018-07-16|1534.96
#2018-07-17|1525.54
#2018-07-18|1538.29
#2018-07-19|1524.44
#2018-07-20|1520.68
#2018-07-23|1530.45
#2018-07-24|1544.48
#2018-07-25|1544.02
#2018-07-26|1573.64
#2018-07-27|1572.60
#2018-07-30|1577.99
#2018-07-31|1593.26
#2018-08-01|1594.60
#2018-08-02|1572.12
#2018-08-03|1573.97
#2018-08-06|1587.05
#2018-08-07|1583.84
#2018-08-08|1596.24
#2018-08-09|1586.83
#2018-08-10|1576.55
#2018-08-13|1545.47
#2018-08-14|1565.71
#2018-08-15|1557.82
#2018-08-16|1553.19
#2018-08-17|1558.66
#2018-08-20|1561.12
#2018-08-21|1571.29
#2018-08-22|1584.00
#2018-08-23|1608.44
#2018-08-24|1596.53
#2018-08-27|1608.76
#2018-08-28|1616.21
#2018-08-29|1612.99
#2018-08-30|1602.49
#2018-08-31|1608.53
#2018-09-03|1584.68
#2018-09-04|1593.22
#2018-09-05|1573.79
#2018-09-06|1575.38
#2018-09-07|1573.23
#2018-09-10|1559.09
#2018-09-11|1563.59
#2018-09-12|1559.01
#2018-09-13|1579.95
#2018-09-14|1584.25
#2018-09-17|1581.59
#2018-09-18|1587.49
#2018-09-19|1599.69
#2018-09-20|1598.32
#2018-09-21|1649.02
#2018-09-24|1649.02
#2018-09-25|1638.43
#2018-09-26|1628.63
#2018-09-27|1656.57
#2018-09-28|1657.78
#2018-10-01|1665.12
#2018-10-02|1637.53
#2018-10-03|1618.51
#2018-10-04|1606.80
#2018-10-05|1575.09
#2018-10-08|1576.17
#2018-10-09|1586.36
#2018-10-10|1586.36
#2018-10-11|1463.37
#2018-10-12|1513.09
#2018-10-15|1482.19
#2018-10-16|1490.82
#2018-10-17|1481.05
#2018-10-18|1472.15
#2018-10-19|1470.14
#2018-10-22|1476.19
#2018-10-23|1453.02
#2018-10-24|1441.32
#2018-10-25|1402.24
#2018-10-26|1404.75
#2018-10-29|1412.02
#2018-10-30|1413.64
#2018-10-31|1444.89
#2018-11-01|1442.80
#2018-11-02|1454.66
#2018-11-05|1467.91
#2018-11-06|1461.28
#2018-11-07|1466.65
#2018-11-08|1470.48
#2018-11-09|1444.17
#2018-11-12|1442.13
#2018-11-13|1432.53
#2018-11-14|1430.45
#2018-11-15|1445.34
#2018-11-16|1451.19
#2018-11-19|1458.17
#2018-11-20|1445.32
#2018-11-21|1436.37
#2018-11-22|1438.95
#2018-11-23|1430.68
#2018-11-26|1433.68
#2018-11-27|1412.47
#2018-11-28|1419.52
#2018-11-29|1420.11
#2018-11-30|1430.05
#2018-12-03|1450.95
#2018-12-04|1451.11
#2018-12-05|1435.60
#2018-12-06|1416.29
#2018-12-07|1423.66
#2018-12-10|1410.82
#2018-12-11|1407.95
#2018-12-12|1418.20
#2018-12-13|1422.58
#2018-12-14|1418.27
#2018-12-17|1419.14
#2018-12-18|1412.61
#2018-12-19|1424.43
#2018-12-20|1421.02
#2018-12-21|1415.98
#2018-12-24|1407.05
#2018-12-25|1386.98
#2018-12-26|1379.40
#2018-12-27|1401.29
#2018-12-28|1429.11
#2018-12-31|1429.11
#2019-01-01|1429.11
#2019-01-02|1388.96
#2019-01-03|1381.53
#2019-01-04|1376.59
#2019-01-07|1422.22
#2019-01-08|1434.14
#2019-01-09|1450.64
#2019-01-10|1440.85
#2019-01-11|1439.98
#2019-01-14|1438.20
#2019-01-15|1444.02
#2019-01-16|1437.93
#2019-01-17|1441.23
#2019-01-18|1449.37
#2019-01-21|1456.12
#2019-01-22|1455.26
#2019-01-23|1437.47
#2019-01-24|1432.66
#2019-01-25|1454.81
#2019-01-28|1457.80
#2019-01-29|1450.61
#2019-01-30|1460.64
#2019-01-31|1461.93
#2019-02-01|1461.09
#2019-02-04|1461.09
#2019-02-05|1461.09
#2019-02-06|1461.09
#2019-02-07|1461.09
#2019-02-08|1461.09
#2019-02-11|1435.37
#2019-02-12|1448.99
#2019-02-13|1447.78
#2019-02-14|1444.91
#2019-02-15|1443.02
#2019-02-18|1449.60
#2019-02-19|1452.67
#2019-02-20|1462.97
#2019-02-21|1466.82
#2019-02-22|1468.37
#2019-02-25|1474.03
#2019-02-26|1472.67
#2019-02-27|1469.84
#2019-02-28|1469.84
#2019-03-01|1469.84
#2019-03-04|1463.16
#2019-03-05|1461.58
#2019-03-06|1467.38
#2019-03-07|1475.64
#2019-03-08|1465.92
#2019-03-11|1461.44
#2019-03-12|1474.75
#2019-03-13|1471.83
#2019-03-14|1463.77
#2019-03-15|1475.34
#2019-03-18|1488.91
#2019-03-19|1483.03
#2019-03-20|1487.33
#2019-03-21|1491.50
#2019-03-22|1494.66
#2019-03-25|1483.72
#2019-03-26|1494.07
#2019-03-27|1500.26
#2019-03-28|1500.26
#2019-03-29|1515.41
#2019-04-01|1498.70
#2019-04-02|1499.52
#2019-04-03|1498.03
#2019-04-04|1498.03
#2019-04-05|1498.03
#2019-04-08|1497.29
#2019-04-09|1502.56
#2019-04-10|1504.15
#2019-04-11|1500.61
#2019-04-12|1487.11
#2019-04-15|1488.07
#2019-04-16|1492.77
#2019-04-17|1496.36
#2019-04-18|1489.06
#2019-04-19|1491.75
#2019-04-22|1493.36
#2019-04-23|1498.41
#2019-04-24|1494.76
#2019-04-25|1500.34
#2019-04-26|1504.29
#2019-04-29|1507.38
#2019-04-30|1506.41
#2019-05-01|1506.41
#2019-05-02|1516.74
#2019-05-03|1512.44
#2019-05-06|1501.31
#2019-05-07|1498.94
#2019-05-08|1489.03
#2019-05-09|1468.90
#2019-05-10|1472.13
#2019-05-13|1455.53
#2019-05-14|1447.08
#2019-05-15|1452.72
#2019-05-16|1447.21
#2019-05-17|1439.00
#2019-05-20|1449.64
#2019-05-21|1461.49
#2019-05-22|1447.92
#2019-05-23|1442.17
#2019-05-24|1440.38
#2019-05-27|1451.64
#2019-05-28|1453.88
#2019-05-29|1438.92
#2019-05-30|1443.32
#2019-05-31|1451.56
#2019-06-03|1448.24
#2019-06-04|1448.78
#2019-06-05|1459.47
#2019-06-06|1458.94
#2019-06-07|1458.94
#2019-06-10|1458.00
#2019-06-11|1460.35
#2019-06-12|1467.36
#2019-06-13|1465.70
#2019-06-14|1468.40
#2019-06-17|1472.31
#2019-06-18|1475.80
#2019-06-19|1493.36
#2019-06-20|1495.54
#2019-06-21|1499.61
#2019-06-24|1511.40
#2019-06-25|1505.93
#2019-06-26|1496.85
#2019-06-27|1504.96
#2019-06-28|1502.31
#2019-07-01|1507.24
#2019-07-02|1484.01
#2019-07-03|1475.04
#2019-07-04|1474.75
#2019-07-05|1477.29
#2019-07-08|1465.52
#2019-07-09|1455.84
#2019-07-10|1465.20
#2019-07-11|1465.77
#2019-07-12|1467.91
#2019-07-15|1472.04
#2019-07-16|1469.46
#2019-07-17|1463.03
#2019-07-18|1456.05
#2019-07-19|1457.46
#2019-07-22|1459.36
#2019-07-23|1462.65
#2019-07-24|1452.13
#2019-07-25|1456.69
#2019-07-26|1455.97
#2019-07-29|1452.22
#2019-07-30|1451.74
#2019-07-31|1444.03
#2019-08-01|1428.49
#2019-08-02|1398.52
#2019-08-05|1371.97
#2019-08-06|1366.16
#2019-08-07|1363.66
#2019-08-08|1370.40
#2019-08-09|1370.40
#2019-08-12|1353.59
#2019-08-13|1338.10
#2019-08-14|1346.33
#2019-08-15|1324.01
#2019-08-16|1337.10
#2019-08-19|1340.39
#2019-08-20|1346.61
#2019-08-21|1348.40
#2019-08-22|1345.40
#2019-08-23|1351.12
#2019-08-26|1328.74
#2019-08-27|1325.48
#2019-08-28|1330.02
#2019-08-29|1331.48
#2019-08-30|1356.38
#2019-09-02|1359.29
#2019-09-03|1348.01
#2019-09-04|1361.97
#2019-09-05|1380.01
#2019-09-06|1378.35
#2019-09-09|1376.41
#2019-09-10|1380.11
#2019-09-11|1381.92
#2019-09-12|1394.74
#2019-09-13|1394.74
#2019-09-16|1421.55
#2019-09-17|1411.36
#2019-09-18|1410.17
#2019-09-19|1404.44
#2019-09-20|1414.97
#2019-09-23|1405.72
#2019-09-24|1402.27
#2019-09-25|1391.82
#2019-09-26|1389.14
#2019-09-27|1371.97
#2019-09-30|1371.97
#2019-10-01|1379.43
#2019-10-02|1370.42
#2019-10-03|1360.70
#2019-10-04|1368.24
#2019-10-07|1377.02
#2019-10-08|1387.66
#2019-10-09|1371.29
#2019-10-10|1371.29
#2019-10-11|1371.29
#2019-10-14|1397.51
#2019-10-15|1398.46
#2019-10-16|1405.65
#2019-10-17|1411.38
#2019-10-18|1413.58
#2019-10-21|1414.59
#2019-10-22|1425.73
#2019-10-23|1414.64
#2019-10-24|1431.23
#2019-10-25|1423.90
#2019-10-28|1423.72
#2019-10-29|1426.88
#2019-10-30|1435.53
#2019-10-31|1433.12
#2019-11-01|1434.25
#2019-11-04|1448.30
#2019-11-05|1457.69
#2019-11-06|1449.04
#2019-11-07|1447.48
#2019-11-08|1442.54
#2019-11-11|1429.32
#2019-11-12|1429.72
#2019-11-13|1412.86
#2019-11-14|1405.68
#2019-11-15|1411.23
#2019-11-18|1418.50
#2019-11-19|1417.83
#2019-11-20|1413.44
#2019-11-21|1407.34
#2019-11-22|1415.45
#2019-11-25|1420.90
#2019-11-26|1428.00
#2019-11-27|1433.82
#2019-11-28|1431.42
#2019-11-29|1417.55
#2019-12-02|1419.08
#2019-12-03|1419.63
#2019-12-04|1420.58
#2019-12-05|1411.52
#2019-12-06|1415.39
#2019-12-09|1412.74
#2019-12-10|1412.96
#2019-12-11|1414.00
#2019-12-12|1426.80
#2019-12-13|1431.91
#2019-12-16|1436.58
#2019-12-17|1456.50
#2019-12-18|1466.54
#2019-12-19|1459.62
#2019-12-20|1462.81
#2019-12-23|1470.87
#2019-12-24|1467.35
#2019-12-25|1465.29
#2019-12-26|1466.21
#2019-12-27|1475.21
#2019-12-30|1471.73
#2019-12-31|1469.65
#2020-01-01|1469.65
#2020-01-02|1467.04
#2020-01-03|1480.71
#2020-01-06|1474.59
#2020-01-07|1466.81
#2020-01-08|1450.06
#2020-01-09|1461.90
#2020-01-10|1459.85
#2020-01-13|1472.62
#2020-01-14|1473.39
#2020-01-15|1467.69
#2020-01-16|1465.05
#2020-01-17|1472.46
#2020-01-20|1471.59
#2020-01-21|1469.41
#2020-01-22|1469.43
#2020-01-23|1469.43
#2020-01-24|1469.43
#2020-01-27|1469.43
#2020-01-28|1469.43
#2020-01-29|1469.43
#2020-01-30|1377.78
#2020-01-31|1394.36
#2020-02-03|1373.86
#2020-02-04|1392.20
#2020-02-05|1384.08
#2020-02-06|1410.30
#2020-02-07|1398.23
#2020-02-10|1399.50
#2020-02-11|1402.30
#2020-02-12|1408.36
#2020-02-13|1413.89
#2020-02-14|1414.46
#2020-02-17|1409.26
#2020-02-18|1407.15
#2020-02-19|1418.76
#2020-02-20|1401.98
#2020-02-21|1394.84
#2020-02-24|1376.44
#2020-02-25|1375.39
#2020-02-26|1364.85
#2020-02-27|1370.44
#2020-02-28|1370.44
#2020-03-02|1368.48
#2020-03-03|1380.15
#2020-03-04|1392.86
#2020-03-05|1405.42
#2020-03-06|1379.87
#2020-03-09|1334.98
#2020-03-10|1337.12
#2020-03-11|1332.27
#2020-03-12|1273.53
#2020-03-13|1215.39
#2020-03-16|1180.21
#2020-03-17|1131.25
#2020-03-18|1079.80
#2020-03-19|1006.94
#2020-03-20|1073.21
#2020-03-23|1032.99
#2020-03-24|1078.49
#2020-03-25|1130.98
#2020-03-26|1130.10
#2020-03-27|1132.73
#2020-03-30|1130.03
#2020-03-31|1124.27
#2020-04-01|1112.10
#2020-04-02|1112.10
#2020-04-03|1112.10
#2020-04-06|1144.21
#2020-04-07|1167.28
#2020-04-08|1189.03
#2020-04-09|1191.13
#2020-04-10|1203.83
#2020-04-13|1192.30
#2020-04-14|1217.69
#2020-04-15|1233.76
#2020-04-16|1214.54
#2020-04-17|1221.60
#2020-04-20|1215.49
#2020-04-21|1179.04
#2020-04-22|1178.11
#2020-04-23|1186.13
#2020-04-24|1181.52
#2020-04-27|1217.07
#2020-04-28|1225.93
#2020-04-29|1252.94
#2020-04-30|1308.43
#2020-05-01|1308.43
#2020-05-04|1264.83
#2020-05-05|1275.83
#2020-05-06|1264.97
#2020-05-07|1266.09
#2020-05-08|1281.60
#2020-05-11|1297.43
#2020-05-12|1278.29
#2020-05-13|1279.78
#2020-05-14|1255.33
#2020-05-15|1256.21
#2020-05-18|1261.76
#2020-05-19|1281.20
#2020-05-20|1282.22
#2020-05-21|1287.13
#2020-05-22|1261.72
#2020-05-25|1256.23
#2020-05-26|1277.38
#2020-05-27|1273.35
#2020-05-28|1264.60
#2020-05-29|1259.41
#2020-06-01|1275.83
#2020-06-02|1283.27
#2020-06-03|1311.94
#2020-06-04|1315.36
#2020-06-05|1327.23
#2020-06-08|1347.70
#2020-06-09|1352.91
#2020-06-10|1355.20
#2020-06-11|1329.56
#2020-06-12|1312.27
#2020-06-15|1298.58
#2020-06-16|1318.39
#2020-06-17|1322.54
#2020-06-18|1320.19
#2020-06-19|1310.33
#2020-06-22|1319.25
#2020-06-23|1326.65
#2020-06-24|1332.04
#2020-06-25|1332.04
#2020-06-26|1332.04
#2020-06-29|1320.88
#2020-06-30|1331.87
#2020-07-01|1337.67
#2020-07-02|1346.72
#2020-07-03|1356.31
#2020-07-06|1371.49
#2020-07-07|1358.98
#2020-07-08|1360.62
#2020-07-09|1357.91
#2020-07-10|1339.94
#2020-07-13|1345.52
#2020-07-14|1335.92
#2020-07-15|1344.03
#2020-07-16|1350.64
#2020-07-17|1341.16
#2020-07-20|1336.21
#2020-07-21|1339.55
#2020-07-22|1347.70
#2020-07-23|1339.74
#2020-07-24|1327.57
#2020-07-27|1310.63
#2020-07-28|1295.49
#2020-07-29|1300.89
#2020-07-30|1309.08
#2020-07-31|1305.59
#2020-08-03|1288.68
#2020-08-04|1298.38
#2020-08-05|1314.09
#2020-08-06|1324.92
#2020-08-07|1323.17
#2020-08-10|1348.30
#2020-08-11|1349.85
#2020-08-12|1345.85
#2020-08-13|1350.71
#2020-08-14|1354.58
#2020-08-17|1374.42
#2020-08-18|1374.68
#2020-08-19|1364.55
#2020-08-20|1326.81
#2020-08-21|1350.06
#2020-08-24|1345.64
#2020-08-25|1349.25
#2020-08-26|1357.44
#2020-08-27|1348.03
#2020-08-28|1353.86
#2020-08-31|1351.31
#2020-09-01|1347.41
#2020-09-02|1349.06
#2020-09-03|1358.33
#2020-09-04|1353.37
#2020-09-07|1382.73
#2020-09-08|1387.39
#2020-09-09|1388.02
#2020-09-10|1384.16
#2020-09-11|1375.26
#2020-09-14|1376.98
#2020-09-15|1380.37
#2020-09-16|1384.58
#2020-09-17|1385.10
#2020-09-18|1410.58
#2020-09-21|1412.66
#2020-09-22|1387.06
#2020-09-23|1371.67
#2020-09-24|1323.65
#2020-09-25|1333.67
#2020-09-28|1355.39
#2020-09-29|1362.25
#2020-09-30|1363.32
#2020-10-01|1363.32
#2020-10-02|1363.32
#2020-10-05|1378.44
#2020-10-06|1402.93
#2020-10-07|1399.47
#2020-10-08|1403.62
#2020-10-09|1403.62
#2020-10-12|1414.20
#2020-10-13|1414.13
#2020-10-14|1414.34
#2020-10-15|1405.70
#2020-10-16|1400.99
#2020-10-19|1405.12
#2020-10-20|1409.72
#2020-10-21|1408.81
#2020-10-22|1419.12
#2020-10-23|1418.33
#2020-10-26|1432.34
#2020-10-27|1438.81
#2020-10-28|1434.99
#2020-10-29|1420.26
#2020-10-30|1415.30
#2020-11-02|1425.07
#2020-11-03|1442.11
#2020-11-04|1446.01
#2020-11-05|1455.00
#2020-11-06|1459.58
#2020-11-09|1474.39
#2020-11-10|1487.72
#2020-11-11|1533.85
#2020-11-12|1513.45
#2020-11-13|1517.68
#2020-11-16|1521.97
#2020-11-17|1532.92
#2020-11-18|1542.27
#2020-11-19|1541.33
#2020-11-20|1539.75
#2020-11-23|1556.82
#2020-11-24|1545.30
#2020-11-25|1557.19
#2020-11-26|1565.58
#2020-11-27|1566.23
#2020-11-30|1550.31
#2020-12-01|1566.96
#2020-12-02|1562.49
#2020-12-03|1576.29
#2020-12-04|1598.70
#2020-12-07|1594.98
#2020-12-08|1593.30
#2020-12-09|1595.49
#2020-12-10|1604.48
#2020-12-11|1607.88
#2020-12-14|1614.87
#2020-12-15|1602.98
#2020-12-16|1630.34
#2020-12-17|1623.46
#2020-12-18|1615.14
#2020-12-21|1661.32
#2020-12-22|1639.48
#2020-12-23|1639.47
#2020-12-24|1652.17
#2020-12-25|1655.93
#2020-12-28|1675.82
#2020-12-29|1689.28
#2020-12-30|1717.54
#2020-12-31|1711.57
#2021-01-01|1711.57
#2021-01-04|1713.12
#2021-01-05|1723.79
#2021-01-06|1697.92
#2021-01-07|1722.53
#2021-01-08|1732.17
#2021-01-11|1732.51
#2021-01-12|1703.64
#2021-01-13|1714.13
#2021-01-14|1707.84
#2021-01-15|1667.53
#2021-01-18|1644.75
#2021-01-19|1650.34
#2021-01-20|1599.25
#2021-01-21|1603.50
#2021-01-22|1605.89
#2021-01-25|1628.31
#2021-01-26|1610.22
#2021-01-27|1604.74
#2021-01-28|1583.28
#2021-01-29|1553.03
#2021-02-01|1573.38
#2021-02-02|1603.97
#2021-02-03|1608.71
#2021-02-04|1605.49
#2021-02-05|1602.66
#2021-02-08|1600.92
#2021-02-09|1601.55
#2021-02-10|1601.55
#2021-02-11|1601.55
#2021-02-12|1601.55
#2021-02-15|1601.55
#2021-02-16|1601.55
#2021-02-17|1653.24
#2021-02-18|1675.50
#2021-02-19|1676.29
#2021-02-22|1693.85
#2021-02-23|1743.60
#2021-02-24|1733.09
#2021-02-25|1769.24
#2021-02-26|1735.19
#2021-03-01|1735.19
#2021-03-02|1730.11
#2021-03-03|1764.18
#2021-03-04|1758.29
#2021-03-05|1744.55
#2021-03-08|1745.96
#2021-03-09|1749.52
#2021-03-10|1759.73
#2021-03-11|1782.64
#2021-03-12|1792.48
#2021-03-15|1774.96
#2021-03-16|1769.03
#2021-03-17|1757.45
#2021-03-18|1757.74
#2021-03-19|1718.06
#2021-03-22|1741.33
#2021-03-23|1735.74
#2021-03-24|1731.69
#2021-03-25|1734.86
#2021-03-26|1762.65
#2021-03-29|1788.61
#2021-03-30|1799.51
#2021-03-31|1807.41
#2021-04-01|1804.98
#2021-04-02|1804.98
#2021-04-05|1804.98
#2021-04-06|1833.14
#2021-04-07|1856.99
#2021-04-08|1894.38
#2021-04-09|1906.22
#2021-04-12|1973.54
#2021-04-13|1971.80
#2021-04-14|2000.77
#2021-04-15|2044.91
#2021-04-16|2109.59
#2021-04-19|2222.91
#2021-04-20|2221.64
#2021-04-21|2213.21
#2021-04-22|2221.53
#2021-04-23|2203.14
#2021-04-26|2260.04
#2021-04-27|2267.25
#2021-04-28|2242.87
#2021-04-29|2257.23
#2021-04-30|2257.23
#2021-05-03|2233.86
#2021-05-04|2156.48
#2021-05-05|2216.25
#2021-05-06|2272.48
#2021-05-07|2265.27
#2021-05-10|2363.27
#2021-05-11|2267.32
#2021-05-12|2108.30
#2021-05-13|2027.22
#2021-05-14|2005.15
#2021-05-17|1889.79
#2021-05-18|2019.43
#2021-05-19|2078.74
#2021-05-20|2021.29
#2021-05-21|2071.33
#2021-05-24|2068.52
#2021-05-25|2082.28
#2021-05-26|2091.77
#2021-05-27|2083.76
#2021-05-28|2136.46
#2021-05-31|2167.86
#2021-06-01|2189.73
#2021-06-02|2248.40
#2021-06-03|2263.47
#2021-06-04|2225.92
#2021-06-07|2222.98
#2021-06-08|2212.55
#2021-06-09|2170.13
#2021-06-10|2184.85
#2021-06-11|2182.74
#2021-06-14|2182.74
#2021-06-15|2184.37
#2021-06-16|2168.21
#2021-06-17|2169.61
#2021-06-18|2130.21
#2021-06-21|2093.48
#2021-06-22|2148.25
#2021-06-23|2140.73
#2021-06-24|2162.21
#2021-06-25|2178.91
#2021-06-28|2222.01
#2021-06-29|2225.49
#2021-06-30|2274.49
#2021-07-01|2278.73
#2021-07-02|2270.88
#2021-07-05|2311.56
#2021-07-06|2304.47
#2021-07-07|2263.89
#2021-07-08|2267.71
#2021-07-09|2245.45
#2021-07-12|2245.74
#2021-07-13|2205.24
#2021-07-14|2191.60
#2021-07-15|2243.92
#2021-07-16|2234.27
#2021-07-19|2231.79
#2021-07-20|2181.59
#2021-07-21|2151.60
#2021-07-22|2168.12
#2021-07-23|2204.14
#2021-07-26|2164.63
#2021-07-27|2145.22
#2021-07-28|2152.78
#2021-07-29|2197.70
#2021-07-30|2191.04
#2021-08-02|2231.29
#2021-08-03|2221.04
#2021-08-04|2226.64
#2021-08-05|2205.65
#2021-08-06|2204.33
#2021-08-09|2217.24
#2021-08-10|2187.29
#2021-08-11|2185.23
#2021-08-12|2213.37
#2021-08-13|2180.82
#2021-08-16|2150.45
#2021-08-17|2108.70
#2021-08-18|2146.57
#2021-08-19|2063.50
#2021-08-20|2047.61
#2021-08-23|2087.12
#2021-08-24|2113.75
#2021-08-25|2125.62
#2021-08-26|2129.83
#2021-08-27|2157.53
#2021-08-30|2191.12
#2021-08-31|2221.67
#2021-09-01|2205.87
#2021-09-02|2172.29
#2021-09-03|2198.04
#2021-09-06|2205.69
#2021-09-07|2208.81
#2021-09-08|2165.46
#2021-09-09|2185.39
#2021-09-10|2219.33
#2021-09-13|2247.71
#2021-09-14|2244.44
#2021-09-15|2245.94
#2021-09-16|2240.76
#2021-09-17|2219.08
#2021-09-20|2219.08
#2021-09-21|2219.08
#2021-09-22|2141.31
#2021-09-23|2162.14
#2021-09-24|2187.63
#2021-09-27|2214.53
#2021-09-28|2213.64
#2021-09-29|2179.04
#2021-09-30|2211.09
#2021-10-01|2144.68
#2021-10-04|2114.53
#2021-10-05|2139.06
#2021-10-06|2125.77
#2021-10-07|2141.44
#2021-10-08|2114.05
#2021-10-11|2114.05
#2021-10-12|2073.72
#2021-10-13|2057.79
#2021-10-14|2057.61
#2021-10-15|2084.59
#2021-10-18|2097.56
#2021-10-19|2109.62
#2021-10-20|2110.31
#2021-10-21|2123.90
#2021-10-22|2090.59
#2021-10-25|2103.44
#2021-10-26|2117.30
#2021-10-27|2115.86
#2021-10-28|2101.74
#2021-10-29|2098.66
#2021-11-01|2092.90
#2021-11-02|2081.36
#2021-11-03|2093.96
#2021-11-04|2089.40
#2021-11-05|2087.92
#2021-11-08|2131.50
#2021-11-09|2147.56
#2021-11-10|2143.65
#2021-11-11|2147.69
#2021-11-12|2150.32
#2021-11-15|2142.08
#2021-11-16|2125.75
#2021-11-17|2115.27
#2021-11-18|2123.23
#2021-11-19|2104.31
#2021-11-22|2108.65
#2021-11-23|2109.83
#2021-11-24|2136.19
#2021-11-25|2136.20
#2021-11-26|2098.19
#2021-11-29|2075.83
#2021-11-30|2065.44
#2021-12-01|2088.86
#2021-12-02|2094.98
#2021-12-03|2104.14
#2021-12-06|2105.50
#2021-12-07|2127.38
#2021-12-08|2128.77
#2021-12-09|2134.40
#2021-12-10|2120.52
#2021-12-13|2117.29
#2021-12-14|2096.39
#2021-12-15|2104.95
#2021-12-16|2101.95
#2021-12-17|2138.48
#2021-12-20|2137.41
#2021-12-21|2154.50
#2021-12-22|2153.30
#2021-12-23|2160.93
#2021-12-24|2169.33
#2021-12-27|2169.19
#2021-12-28|2176.40
#2021-12-29|2185.02
#2021-12-30|2181.68
#2021-12-31|2181.68
#2022-01-03|2177.82
#2022-01-04|2171.27
#2022-01-05|2171.52
#2022-01-06|2169.20
#2022-01-07|2159.45
#2022-01-10|2161.32
#2022-01-11|2152.28
#2022-01-12|2170.00
#2022-01-13|2185.88
#2022-01-14|2165.07
#2022-01-17|2165.56
#2022-01-18|2157.08
#2022-01-19|2138.14
#2022-01-20|2149.04
#2022-01-21|2117.24
#2022-01-24|2107.39
#2022-01-25|2083.64
#2022-01-26|2096.19
#2022-01-27|2091.44
#2022-01-28|2090.31
#2022-01-31|2090.31
#2022-02-01|2090.31
#2022-02-02|2090.31
#2022-02-03|2090.31
#2022-02-04|2090.31
#2022-02-07|2142.89
#2022-02-08|2149.96
#2022-02-09|2170.41
#2022-02-10|2180.82
#2022-02-11|2175.24
#2022-02-14|2153.97
#2022-02-15|2139.41
#2022-02-16|2159.49
#2022-02-17|2166.80
#2022-02-18|2171.61
#2022-02-21|2201.26
#2022-02-22|2170.44
#2022-02-23|2180.20
#2022-02-24|2123.87
#2022-02-25|2143.67
#2022-02-28|2143.67
#2022-03-01|2200.56
#2022-03-02|2213.21
#2022-03-03|2224.85
#2022-03-04|2200.50
#2022-03-07|2153.92
#2022-03-08|2083.34
#2022-03-09|2102.70
#2022-03-10|2135.97
#2022-03-11|2129.80
#2022-03-14|2143.09
#2022-03-15|2112.10
#2022-03-16|2111.80
#2022-03-17|2149.11
#2022-03-18|2159.23
#2022-03-21|2174.42
#2022-03-22|2183.54
#2022-03-23|2188.28
#2022-03-24|2182.72
#2022-03-25|2176.30
#2022-03-28|2156.90
#2022-03-29|2148.73
#2022-03-30|2172.76
#2022-03-31|2157.74
#2022-04-01|2164.65
#2022-04-04|2164.65
#2022-04-05|2164.65
#2022-04-06|2168.85
#2022-04-07|2124.98
#2022-04-08|2146.47
#2022-04-11|2126.46
#2022-04-12|2106.27
#2022-04-13|2125.77
#2022-04-14|2129.91
#2022-04-15|2114.14
#2022-04-18|2069.29
#2022-04-19|2078.45
#2022-04-20|2077.98
#2022-04-21|2075.36
#2022-04-22|2067.81
#2022-04-25|2004.92
#2022-04-26|2008.31
#2022-04-27|1967.07
#2022-04-28|1972.96
#2022-04-29|1988.38
#2022-05-02|1988.38
#2022-05-03|1982.21
#2022-05-04|1985.99
#2022-05-05|1995.87
#2022-05-06|1951.83
#2022-05-09|1898.04
#2022-05-10|1892.59
#2022-05-11|1885.97
#2022-05-12|1825.75
#2022-05-13|1848.29
#2022-05-16|1842.10
#2022-05-17|1857.44
#2022-05-18|1881.48
#2022-05-19|1846.00
#2022-05-20|1871.08
#2022-05-23|1878.96
#2022-05-24|1869.16
#2022-05-25|1887.18
#2022-05-26|1887.07
#2022-05-27|1909.75
#2022-05-30|1949.77
#2022-05-31|1963.29
#2022-06-01|1938.68
#2022-06-02|1923.52
#2022-06-03|1923.52
#2022-06-06|1938.02
#2022-06-07|1926.89
#2022-06-08|1933.12
#2022-06-09|1935.37
#2022-06-10|1926.57
#2022-06-13|1879.87
#2022-06-14|1877.37
#2022-06-15|1879.04
#2022-06-16|1858.97
#2022-06-17|1845.36
#2022-06-20|1799.98
#2022-06-21|1831.36
#2022-06-22|1795.91
#2022-06-23|1776.33
#2022-06-24|1796.96
#2022-06-27|1823.37
#2022-06-28|1810.93
#2022-06-29|1794.34
#2022-06-30|1749.53
#2022-07-01|1720.56
#2022-07-04|1726.28
#2022-07-05|1733.05
#2022-07-06|1675.78
#2022-07-07|1676.66
#2022-07-08|1681.95
#2022-07-11|1667.44
#2022-07-12|1606.88
#2022-07-13|1633.98
#2022-07-14|1643.77
#2022-07-15|1627.93
#2022-07-18|1667.00
#2022-07-19|1681.73
#2022-07-20|1681.91
#2022-07-21|1692.74
#2022-07-22|1692.42
#2022-07-25|1714.52
#2022-07-26|1702.77
#2022-07-27|1700.16
#2022-07-28|1697.18
#2022-07-29|1710.13
#2022-08-01|1733.17
#2022-08-02|1708.01
#2022-08-03|1698.44
#2022-08-04|1688.99
#2022-08-05|1712.04
#2022-08-08|1701.01
#2022-08-09|1708.22
#2022-08-10|1704.13
#2022-08-11|1736.60
#2022-08-12|1756.60
#2022-08-15|1779.76
#2022-08-16|1770.45
#2022-08-17|1781.77
#2022-08-18|1778.19
#2022-08-19|1781.68
#2022-08-22|1775.78
#2022-08-23|1756.34
#2022-08-24|1762.68
#2022-08-25|1778.85
#2022-08-26|1775.60
#2022-08-29|1730.54
#2022-08-30|1734.99
#2022-08-31|1742.85
#2022-09-01|1708.50
#2022-09-02|1695.74
#2022-09-05|1691.23
#2022-09-06|1689.45
#2022-09-07|1662.17
#2022-09-08|1690.75
#2022-09-09|1690.75
#2022-09-12|1717.70
#2022-09-13|1722.58
#2022-09-14|1686.82
#2022-09-15|1697.52
#2022-09-16|1675.43
#2022-09-19|1656.40
#2022-09-20|1656.29
#2022-09-21|1643.08
#2022-09-22|1624.23
#2022-09-23|1615.00
#2022-09-26|1566.66
#2022-09-27|1572.07
#2022-09-28|1531.62
#2022-09-29|1559.42
#2022-09-30|1567.07
#2022-10-03|1558.68
#2022-10-04|1585.93
#2022-10-05|1601.59
#2022-10-06|1604.21
#2022-10-07|1587.69
#2022-10-10|1587.69
#2022-10-11|1550.55
#2022-10-12|1549.30
#2022-10-13|1505.02
#2022-10-14|1521.83
#2022-10-17|1516.37
#2022-10-18|1544.30
#2022-10-19|1543.38
#2022-10-20|1555.18
#2022-10-21|1540.13
#2022-10-24|1543.48
#2022-10-25|1531.79
#2022-10-26|1542.11
#2022-10-27|1560.73
#2022-10-28|1545.72
#2022-10-31|1543.47
#2022-11-01|1557.14
#2022-11-02|1561.20
#2022-11-03|1549.59
#2022-11-04|1553.08
#2022-11-07|1584.54
#2022-11-08|1596.04
#2022-11-09|1613.33
#2022-11-10|1607.20
#2022-11-11|1659.10
#2022-11-14|1714.24
#2022-11-15|1720.70
#2022-11-16|1695.85
#2022-11-17|1688.68
#2022-11-18|1678.41
#2022-11-21|1688.88
#2022-11-22|1696.99
#2022-11-23|1700.60
#2022-11-24|1729.96
#2022-11-25|1732.35
#2022-11-28|1711.45
#2022-11-29|1736.64
#2022-11-30|1763.92
#2022-12-01|1786.16
#2022-12-02|1779.26
#2022-12-05|1794.34
#2022-12-06|1765.54
#2022-12-07|1756.10
#2022-12-08|1736.46
#2022-12-09|1745.66
#2022-12-12|1733.60
#2022-12-13|1731.61
#2022-12-14|1755.23
#2022-12-15|1762.54
#2022-12-16|1736.45
#2022-12-19|1708.21
#2022-12-20|1680.18
#2022-12-21|1711.44
#2022-12-22|1749.77
#2022-12-23|1734.29
#2022-12-26|1743.04
#2022-12-27|1745.43
#2022-12-28|1735.13
#2022-12-29|1715.18
#2022-12-30|1726.62
#2023-01-02|1726.62
#2023-01-03|1735.94
#2023-01-04|1732.63
#2023-01-05|1736.42
#2023-01-06|1742.89
#2023-01-09|1789.58
#2023-01-10|1787.79
#2023-01-11|1780.71
#2023-01-12|1786.49
#2023-01-13|1795.37
#2023-01-16|1803.25
#2023-01-17|1807.85
#2023-01-18|1806.78
#2023-01-19|1804.28
#2023-01-20|1804.28
#2023-01-23|1804.28
#2023-01-24|1804.28
#2023-01-25|1804.28
#2023-01-26|1804.28
#2023-01-27|1804.28
#2023-01-30|1857.91
#2023-01-31|1852.13
#2023-02-01|1863.47
#2023-02-02|1879.64
#2023-02-03|1866.91
#2023-02-06|1840.49
#2023-02-07|1852.06
#2023-02-08|1850.17
#2023-02-09|1840.70
#2023-02-10|1825.93
#2023-02-13|1827.84
#2023-02-14|1836.87
#2023-02-15|1818.79
#2023-02-16|1833.32
#2023-02-17|1827.76
#2023-02-20|1841.88
#2023-02-21|1840.28
#2023-02-22|1830.02
#2023-02-23|1845.31
#2023-02-24|1827.37
#2023-02-27|1827.37
#2023-02-28|1827.37
#2023-03-01|1794.25
#2023-03-02|1801.99
#2023-03-03|1802.67
#2023-03-06|1818.42
#2023-03-07|1827.61
#2023-03-08|1816.18
#2023-03-09|1791.87
#2023-03-10|1769.09
#2023-03-13|1789.69
#2023-03-14|1778.04
#2023-03-15|1772.35
#2023-03-16|1754.91
#2023-03-17|1784.42
#2023-03-20|1770.75
#2023-03-21|1774.90
#2023-03-22|1785.64
#2023-03-23|1804.13
#2023-03-24|1802.93
#2023-03-27|1806.72
#2023-03-28|1802.52
#2023-03-29|1810.97
#2023-03-30|1808.43
#2023-03-31|1805.59
#2023-04-03|1805.59
#2023-04-04|1805.59
#2023-04-05|1805.59
#2023-04-06|1797.33
#2023-04-07|1803.51
#2023-04-10|1814.57
#2023-04-11|1820.01
#2023-04-12|1826.90
#2023-04-13|1830.78
#2023-04-14|1834.49
#2023-04-17|1829.81
#2023-04-18|1820.78
#2023-04-19|1809.07
#2023-04-20|1804.70
#2023-04-21|1801.81
#2023-04-24|1808.73
#2023-04-25|1784.50
#2023-04-26|1791.43
#2023-04-27|1785.02
#2023-04-28|1790.43
#2023-05-01|1790.43
#2023-05-02|1795.04
#2023-05-03|1789.76
#2023-05-04|1802.59
#2023-05-05|1800.03
#2023-05-08|1799.99
#2023-05-09|1796.72
#2023-05-10|1785.69
#2023-05-11|1768.29
#2023-05-12|1763.97
#2023-05-15|1761.09
#2023-05-16|1778.59
#2023-05-17|1796.16
#2023-05-18|1804.44
#2023-05-19|1812.44
#2023-05-22|1819.03
#2023-05-23|1818.39
#2023-05-24|1818.39
#2023-05-25|1794.66
#2023-05-26|1782.99
#2023-05-29|1794.32
#2023-05-30|1786.31
#2023-05-31|1781.23
#2023-06-01|1785.97
#2023-06-02|1803.23
#2023-06-05|1821.49
#2023-06-06|1831.39
#2023-06-07|1835.67
#2023-06-08|1825.67
#2023-06-09|1837.06
#2023-06-12|1824.80
#2023-06-13|1820.05
#2023-06-14|1825.86
#2023-06-15|1836.33
#2023-06-16|1842.09
#2023-06-19|1830.63
#2023-06-20|1819.82
#2023-06-21|1825.12
#2023-06-22|1825.12
#2023-06-23|1825.12
#2023-06-26|1823.15
#2023-06-27|1817.76
#2023-06-28|1810.94
#2023-06-29|1814.14
#2023-06-30|1803.82
#2023-07-03|1813.76
#2023-07-04|1805.92
#2023-07-05|1798.04
#2023-07-06|1763.24
#2023-07-07|1747.03
#2023-07-10|1741.79
#2023-07-11|1756.04
#2023-07-12|1757.18
#2023-07-13|1766.85
#2023-07-14|1798.66
#2023-07-17|1792.91
#2023-07-18|1789.05
#2023-07-19|1784.78
#2023-07-20|1804.01
#2023-07-21|1789.51
#2023-07-24|1784.80
#2023-07-25|1794.56
#2023-07-26|1808.47
#2023-07-27|1823.14
#2023-07-28|1805.89
#2023-07-31|1799.54
#2023-08-01|1801.39
#2023-08-02|1782.92
#2023-08-03|1783.45
#2023-08-04|1794.05
#2023-08-07|1791.57
#2023-08-08|1774.59
#2023-08-09|1763.29
#2023-08-10|1741.18
#2023-08-11|1737.26
#2023-08-14|1698.36
#2023-08-15|1695.71
#2023-08-16|1677.70
#2023-08-17|1667.33
#2023-08-18|1669.75
#2023-08-21|1668.05
#2023-08-22|1654.90
#2023-08-23|1659.61
#2023-08-24|1666.72
#2023-08-25|1658.19
#2023-08-28|1662.56
#2023-08-29|1677.87
#2023-08-30|1690.00
#2023-08-31|1689.89
#2023-09-01|1708.69
#2023-09-04|1726.75
#2023-09-05|1725.40
#2023-09-06|1705.04
#2023-09-07|1696.31
#2023-09-08|1696.83
#2023-09-11|1697.87
#2023-09-12|1704.65
#2023-09-13|1710.63
#2023-09-14|1735.09
#2023-09-15|1736.12
#2023-09-18|1728.17
#2023-09-19|1716.95
#2023-09-20|1712.00
#2023-09-21|1684.34
#2023-09-22|1686.66
#2023-09-25|1696.33
#2023-09-26|1674.92
#2023-09-27|1659.08
#2023-09-28|1656.55
#2023-09-29|1656.55
#2023-10-02|1666.63
#2023-10-03|1648.59
#2023-10-04|1624.25
#2023-10-05|1645.31
#2023-10-06|1654.16
#2023-10-09|1654.16
#2023-10-10|1654.16
#2023-10-11|1673.46
#2023-10-12|1689.30
#2023-10-13|1675.96
#2023-10-16|1679.27
#2023-10-17|1672.57
#2023-10-18|1678.70
#2023-10-19|1655.35
#2023-10-20|1635.09
#2023-10-23|1626.78
#2023-10-24|1627.40
#2023-10-25|1638.03
#2023-10-26|1611.89
#2023-10-27|1610.68
#2023-10-30|1608.36
#2023-10-31|1599.20
#2023-11-01|1595.93
#2023-11-02|1619.76
#2023-11-03|1642.55
#2023-11-06|1669.01
#2023-11-07|1665.09
#2023-11-08|1665.77
#2023-11-09|1669.38
#2023-11-10|1658.58
#2023-11-13|1654.79
#2023-11-14|1669.21
#2023-11-15|1715.84
#2023-11-16|1733.95
#2023-11-17|1735.90
#2023-11-20|1735.21
#2023-11-21|1772.84
#2023-11-22|1759.58
#2023-11-23|1757.08
#2023-11-24|1752.50
#2023-11-27|1751.37
#2023-11-28|1775.46
#2023-11-29|1786.79
#2023-11-30|1788.48
#2023-12-01|1780.01
#2023-12-04|1792.71
#2023-12-05|1783.34
#2023-12-06|1784.23
#2023-12-07|1768.60
#2023-12-08|1773.71
#2023-12-11|1761.25
#2023-12-12|1758.05
#2023-12-13|1745.83
#2023-12-14|1776.63
#2023-12-15|1796.77
#2023-12-18|1797.49
#2023-12-19|1785.00
#2023-12-20|1792.33
#2023-12-21|1785.95
#2023-12-22|1777.24
#2023-12-25|1776.45
#2023-12-26|1797.39
#2023-12-27|1810.68
#2023-12-28|1830.97
#2023-12-29|1825.54
#2024-01-01|1825.54
#2024-01-02|1815.48
#2024-01-03|1785.20
#2024-01-04|1788.48
#2024-01-05|1789.40
#2024-01-08|1792.89
#2024-01-09|1772.66
#2024-01-10|1752.60
#2024-01-11|1752.96
#2024-01-12|1751.83
#2024-01-15|1745.18
#2024-01-16|1697.91
#2024-01-17|1658.24
#2024-01-18|1658.05
#2024-01-19|1667.79
#2024-01-22|1680.90
#2024-01-23|1695.41
#2024-01-24|1703.94
#2024-01-25|1703.65
#2024-01-26|1716.75
#2024-01-29|1737.37
#2024-01-30|1723.65
#2024-01-31|1710.57
#2024-02-01|1724.61
#2024-02-02|1729.53
#2024-02-05|1699.06
#2024-02-06|1701.28
#2024-02-07|1700.14
#2024-02-08|1700.14
#2024-02-09|1700.14
#2024-02-12|1700.14
#2024-02-13|1700.14
#2024-02-14|1700.14
#2024-02-15|1701.51
#2024-02-16|1725.00
#2024-02-19|1742.12
#2024-02-20|1732.56
#2024-02-21|1731.87
#2024-02-22|1731.57
#2024-02-23|1721.26
#2024-02-26|1725.05
#2024-02-27|1711.34
#2024-02-28|1711.34
#2024-02-29|1728.02
#2024-03-01|1720.94
#2024-03-04|1720.29
#2024-03-05|1712.43
#2024-03-06|1712.89
#2024-03-07|1703.92
#2024-03-08|1697.42
#2024-03-11|1703.74
#2024-03-12|1717.90
#2024-03-13|1696.64
#2024-03-14|1703.13
#2024-03-15|1678.52
#2024-03-18|1682.29
#2024-03-19|1666.45
#2024-03-20|1644.26
#2024-03-21|1675.51
#2024-03-22|1663.48
#2024-03-25|1671.47
#2024-03-26|1671.45
#2024-03-27|1669.31
#2024-03-28|1662.65
#2024-03-29|1666.95
#2024-04-01|1682.75
#2024-04-02|1681.20
#2024-04-03|1685.08
#2024-04-04|1685.08
#2024-04-05|1685.08
#2024-04-08|1693.80
#2024-04-09|1724.45
#2024-04-10|1726.67
#2024-04-11|1689.98
#2024-04-12|1685.69
#2024-04-15|1668.43
#2024-04-16|1624.45
#2024-04-17|1630.29
#2024-04-18|1662.14
#2024-04-19|1622.03
#2024-04-22|1638.66
#2024-04-23|1640.35
#2024-04-24|1650.55
#2024-04-25|1636.35
#2024-04-26|1647.43
#2024-04-29|1689.64
#2024-04-30|1680.69
#2024-05-01|1680.69
#2024-05-02|1692.32
#2024-05-03|1691.76
#2024-05-06|1699.43
#2024-05-07|1683.46
#2024-05-08|1679.20
#2024-05-09|1663.93
#2024-05-10|1678.04
#2024-05-13|1685.85
#2024-05-14|1688.65
#2024-05-15|1701.44
#2024-05-16|1726.31
#2024-05-17|1714.26
#2024-05-20|1718.19
#2024-05-21|1698.02
#2024-05-22|1692.78
#2024-05-23|1669.43
#2024-05-24|1663.95
#2024-05-27|1674.85
#2024-05-28|1687.59
#2024-05-29|1661.23
#2024-05-30|1640.70
#2024-05-31|1651.13
#2024-06-03|1647.07
#2024-06-04|1632.00
#2024-06-05|1628.08
#2024-06-06|1637.38
#2024-06-07|1668.33
#2024-06-10|1668.33
#2024-06-11|1647.44
#2024-06-12|1644.65
#2024-06-13|1650.37
#2024-06-14|1651.22
#2024-06-17|1650.05
#2024-06-18|1645.51
#2024-06-19|1642.38
#2024-06-20|1666.39
#2024-06-21|1662.97
#2024-06-24|1648.15
#2024-06-25|1649.27
#2024-06-26|1632.26
#2024-06-27|1621.27
#2024-06-28|1627.99
#2024-07-01|1618.54
#2024-07-02|1601.54
#2024-07-03|1615.70
#2024-07-04|1649.08
#2024-07-05|1650.92
#2024-07-08|1648.70
#2024-07-09|1629.21
#2024-07-10|1623.33
#2024-07-11|1627.59
#2024-07-12|1641.92
#2024-07-15|1640.05
#2024-07-16|1630.88
#2024-07-17|1653.11
#2024-07-18|1667.11
#2024-07-19|1634.86
#2024-07-22|1610.66
#2024-07-23|1623.34
#2024-07-24|1623.56
#2024-07-25|1627.24
#2024-07-26|1606.43
#2024-07-29|1603.70
#2024-07-30|1608.02
#2024-07-31|1610.80
#2024-08-01|1631.31
#2024-08-02|1588.74
#2024-08-05|1486.49
#2024-08-06|1499.32
#2024-08-07|1542.17
#2024-08-08|1522.28
#2024-08-09|1546.07
#2024-08-12|1551.35
#2024-08-13|1536.51
#2024-08-14|1572.52
#2024-08-15|1558.36
#2024-08-16|1573.61
#2024-08-19|1581.11
#2024-08-20|1577.76
#2024-08-21|1584.05
#2024-08-22|1598.95
#2024-08-23|1591.85
#2024-08-26|1612.90
#2024-08-27|1613.26
#2024-08-28|1606.11
#2024-08-29|1602.02
#2024-08-30|1607.81
#2024-09-02|1585.72
#2024-09-03|1567.26
#2024-09-04|1493.51
#2024-09-05|1491.48
#2024-09-06|1511.09
#2024-09-09|1481.54
#2024-09-10|1462.01
#2024-09-11|1468.23
#2024-09-12|1492.15
#2024-09-13|1526.47
#2024-09-16|1555.52
#2024-09-17|1555.52
#2024-09-18|1552.47
#2024-09-19|1572.44
#2024-09-20|1572.14
#2024-09-23|1563.66
#2024-09-24|1568.79
#2024-09-25|1587.88
#2024-09-26|1582.30
#2024-09-27|1658.12
#2024-09-30|1640.84
#2024-10-01|1632.22
#2024-10-02|1632.22
#2024-10-03|1632.22
#2024-10-04|1622.65
#2024-10-07|1618.11
#2024-10-08|1589.10
#2024-10-09|1550.09
#2024-10-10|1550.09
#2024-10-11|1547.65
#2024-10-14|1543.75
#2024-10-15|1534.90
#2024-10-16|1527.81
#2024-10-17|1555.11
#2024-10-18|1559.97
#2024-10-21|1550.58
#2024-10-22|1537.38
#2024-10-23|1535.71
#2024-10-24|1533.45
#2024-10-25|1540.18
#2024-10-28|1547.17
#2024-10-29|1532.77
#2024-10-30|1532.24
#2024-10-31|1532.24
#2024-11-01|1552.59
#2024-11-04|1542.98
#2024-11-05|1548.37
#2024-11-06|1540.07
#2024-11-07|1563.73
#2024-11-08|1557.46
#2024-11-11|1546.79
#2024-11-12|1500.29
#2024-11-13|1485.06
#2024-11-14|1460.55
#2024-11-15|1476.30
#2024-11-18|1492.59
#2024-11-19|1503.06
#2024-11-20|1490.20
#2024-11-21|1482.19
#2024-11-22|1488.12
#2024-11-25|1513.41
#2024-11-26|1501.98
#2024-11-27|1475.50
#2024-11-28|1472.11
#2024-11-29|1465.51
#2024-12-02|1462.63
#2024-12-03|1479.39
#2024-12-04|1484.53
#2024-12-05|1470.09
#2024-12-06|1469.70
#2024-12-09|1458.96
#2024-12-10|1451.51
#2024-12-11|1437.73
#2024-12-12|1420.73
#2024-12-13|1397.06
#2024-12-16|1377.84
#2024-12-17|1373.82
#2024-12-18|1380.28
#2024-12-19|1358.21
#2024-12-20|1331.69
#2024-12-23|1346.45
#2024-12-24|1346.18
#2024-12-25|1341.96
#2024-12-26|1341.70
#2024-12-27|1335.17
#2024-12-30|1324.59
#2024-12-31|1316.98
#2025-01-01|1316.98
#2025-01-02|1296.89
#2025-01-03|1284.80
#2025-01-06|1310.63
#2025-01-07|1295.99
#2025-01-08|1279.22
#2025-01-09|1256.10
#2025-01-10|1246.21
#2025-01-13|1230.08
#2025-01-14|1265.00
#2025-01-15|1274.42
#2025-01-16|1294.19
#2025-01-17|1316.91
#2025-01-20|1322.80
#2025-01-21|1330.63
#2025-01-22|1339.97
#2025-01-23|1339.75
#2025-01-24|1341.32
#2025-01-27|1341.32
#2025-01-28|1341.32
#2025-01-29|1341.32
#2025-01-30|1341.32
#2025-01-31|1341.32
#2025-02-03|1313.04
#2025-02-04|1297.40
#2025-02-05|1309.19
#2025-02-06|1326.91
#2025-02-07|1324.92
#2025-02-10|1341.08
#2025-02-11|1344.03
#2025-02-12|1351.50
#2025-02-13|1411.25
#2025-02-14|1433.44
#2025-02-17|1442.67
#2025-02-18|1433.23
#2025-02-19|1446.27
#2025-02-20|1447.82
#2025-02-21|1462.42
#2025-02-24|1476.14
#2025-02-25|1497.55
#2025-02-26|1494.44
#2025-02-27|1495.05
#2025-02-28|1495.05
#2025-03-03|1475.48
#2025-03-04|1463.50
#2025-03-05|1506.27
#2025-03-06|1504.95
#2025-03-07|1499.26
#2025-03-10|1505.58
#2025-03-11|1484.31
#2025-03-12|1479.21
#2025-03-13|1450.44
#2025-03-14|1472.17
#2025-03-17|1474.56
#2025-03-18|1484.70
#2025-03-19|1477.20
#2025-03-20|1492.89
#2025-03-21|1459.35
#2025-03-24|1446.66
#2025-03-25|1426.58
#2025-03-26|1432.89
#2025-03-27|1434.44
#2025-03-28|1399.27
#2025-03-31|1344.09
#2025-04-01|1376.18
#2025-04-02|1382.70
#2025-04-03|1382.70
#2025-04-04|1382.70
#2025-04-07|1249.71
#2025-04-08|1222.21
#2025-04-09|1130.49
#2025-04-10|1247.03
#2025-04-11|1258.93
#2025-04-14|1299.83
#2025-04-15|1332.74
#2025-04-16|1301.89
#2025-04-17|1296.68
#2025-04-18|1294.15
#2025-04-21|1263.51
#2025-04-22|1260.05
#2025-04-23|1296.80
#2025-04-24|1289.16
#2025-04-25|1301.33
#2025-04-28|1303.90
#2025-04-29|1335.16
#2025-04-30|1328.70
#2025-05-01|1328.70
#2025-05-02|1391.60
#2025-05-05|1447.54
#2025-05-06|1450.84
#2025-05-07|1448.39
#2025-05-08|1436.38
#2025-05-09|1440.27
#2025-05-12|1456.07
#2025-05-13|1441.22
#2025-05-14|1459.21
#2025-05-15|1456.64
#2025-05-16|1467.46
#2025-05-19|1450.10
#2025-05-20|1463.08
#2025-05-21|1468.23
#2025-05-22|1455.12
#2025-05-23|1454.28
#2025-05-26|1451.52
#2025-05-27|1430.02
#2025-05-28|1431.88
#2025-05-29|1416.74
#2025-05-30|1416.74
#2025-06-02|1392.03
#2025-06-03|1397.39
#2025-06-04|1416.22
#2025-06-05|1432.41
#2025-06-06|1433.35
#2025-06-09|1427.50
#2025-06-10|1438.28
#2025-06-11|1438.84
#2025-06-12|1449.70
#2025-06-13|1440.18
#2025-06-16|1453.77
#2025-06-17|1431.99
#2025-06-18|1432.87
#2025-06-19|1410.39
#2025-06-20|1388.68
#2025-06-23|1378.64
#2025-06-24|1406.99
#2025-06-25|1412.17
#2025-06-26|1433.25
#2025-06-27|1449.83
#2025-06-30|1425.40
#2025-07-01|1436.81
#2025-07-02|1442.65
#2025-07-03|1478.82
#2025-07-04|1457.73
#2025-07-07|1427.87
#2025-07-08|1412.08
#2025-07-09|1401.06
#2025-07-10|1388.96
#2025-07-11|1395.53
#2025-07-14|1388.64
#2025-07-15|1397.43
#2025-07-16|1403.17
#2025-07-17|1430.14
#2025-07-18|1445.10
#2025-07-21|1454.66
#2025-07-22|1444.86
#2025-07-23|1484.05
#2025-07-24|1487.08
#2025-07-25|1488.17
#2025-07-28|1505.91
#2025-07-29|1480.08
#2025-07-30|1521.22
#2025-07-31|1509.59
#2025-08-01|1482.02
#2025-08-04|1465.44
#2025-08-05|1467.78
#2025-08-06|1478.13
#2025-08-07|1463.57
#2025-08-08|1476.06
#2025-08-11|1480.72
#2025-08-12|1482.49
#2025-08-13|1485.68
#2025-08-14|1496.24
#2025-08-15|1514.72
#2025-08-18|1538.62
#2025-08-19|1506.63
#2025-08-20|1462.51
#2025-08-21|1485.53
#2025-08-22|1466.62
#2025-08-25|1501.57
#2025-08-26|1490.42
#2025-08-27|1492.83
#2025-08-28|1480.75
#2025-08-29|1509.88
#2025-09-01|1491.09
#2025-09-02|1462.44
#2025-09-03|1473.14
#2025-09-04|1473.38
#2025-09-05|1482.63
#2025-09-08|1476.43
#2025-09-09|1491.40
#2025-09-10|1501.72
#2025-09-11|1470.52
#2025-09-12|1481.59
#2025-09-15|1475.78
#2025-09-16|1474.73
#2025-09-17|1478.26
#2025-09-18|1480.90
#2025-09-19|1480.06
#2025-09-22|1481.89
#2025-09-23|1473.44
#2025-09-24|1460.83
#2025-09-25|1479.84
#2025-09-26|1451.65
#2025-09-29|1451.65
#2025-09-30|1468.65
#2025-10-01|1464.75
#2025-10-02|1457.09
#2025-10-03|1458.84
#2025-10-06|1458.84
#2025-10-07|1480.54
#2025-10-08|1490.73
#2025-10-09|1508.86
#2025-10-10|1508.86
#2025-10-13|1488.94
#2025-10-14|1475.30
#2025-10-15|1488.97
#2025-10-16|1499.49
#2025-10-17|1492.09
#2025-10-20|1487.72
#2025-10-21|1485.99
#2025-10-22|1491.01
#2025-10-23|1494.54
#2025-10-24|1494.54
#2025-10-27|1497.14
#2025-10-28|1499.57
#2025-10-29|1500.70
#2025-10-30|1499.63
#2025-10-31|1488.62
#2025-11-03|1488.65
#2025-11-04|1473.37
#2025-11-05|1467.10
#2025-11-06|1494.67
#2025-11-07|1475.87
#2025-11-10|1484.54
#2025-11-11|1485.74
#2025-11-12|1513.34
#2025-11-13|1541.55
#2025-11-14|1538.13
#2025-11-17|1531.40
#2025-11-18|1503.10
#2025-11-19|1469.44
#2025-11-20|1500.36
#2025-11-21|1457.16
#2025-11-24|1480.35
#2025-11-25|1461.74
#2025-11-26|1475.11
#2025-11-27|1520.85
#2025-11-28|1545.59
#2025-12-01|1542.26
#2025-12-02|1566.28
#2025-12-03|1595.56
#2025-12-04|1569.61
#2025-12-05|1561.25
#2025-12-08|1567.12
#2025-12-09|1547.18
#2025-12-10|1541.54
#2025-12-11|1543.83
#2025-12-12|1555.18
#2025-12-15|1548.45
#2025-12-16|1508.25
#2025-12-17|1492.13
#2025-12-18|1486.71
#2025-12-19|1524.39
#2025-12-22|1534.33
#2025-12-23|1523.08
#2025-12-24|1513.69
#2025-12-25|1513.69
#2025-12-26|1514.06
#2025-12-29|1531.13
#2025-12-30|1533.87
#2025-12-31|1532.20
#2026-01-01|1532.20
#2026-01-02|1497.32
#2026-01-05|1467.56
#2026-01-06|1489.94
#2026-01-07|1558.03
#2026-01-08|1544.11
#2026-01-09|1520.53
#2026-01-12|1553.86
#2026-01-13|1537.85
#2026-01-14|1557.61
#2026-01-15|1610.04
#2026-01-16|1623.54
#2026-01-19|1657.29
#2026-01-20|1645.03
#2026-01-21|1609.88
#2026-01-22|1638.18
#2026-01-23|1642.57
#2026-01-26|1696.49
#2026-01-27|1684.56
#2026-01-28|1712.42
#2026-01-29|1699.10
#2026-01-30|1662.42
#2026-02-02|1599.85
#2026-02-03|1614.04
#2026-02-04|1657.68
#2026-02-05|1625.84
#2026-02-06|1595.92
#2026-02-09|1643.87
#2026-02-10|1613.59
#2026-02-11|1669.55
#2026-02-12|1668.70
#2026-02-13|1664.54
#2026-02-16|1664.54
#2026-02-17|1664.54
#2026-02-18|1664.54
#2026-02-19|1664.54
#2026-02-20|1664.54
#2026-02-23|1701.82
#2026-02-24|1762.25
#2026-02-25|1827.27
#2026-02-26|1825.09
#2026-02-27|1825.09
#2026-03-02|1778.20
#2026-03-03|1726.53
#2026-03-04|1636.48
#2026-03-05|1676.44
#2026-03-06|1703.06
#2026-03-09|1600.32
#2026-03-10|1631.53
#2026-03-11|1695.95
#2026-03-12|1652.74
#2026-03-13|1674.35
#2026-03-16|1704.42
#2026-03-17|1700.20
#2026-03-18|1720.74
#2026-03-19|1707.81
#2026-03-20|1673.84
#2026-03-23|1613.30
#2026-03-24|1619.92
#2026-03-25|1654.00
#2026-03-26|1665.56
#2026-03-27|1656.52
#2026-03-30|1686.82
#2026-03-31|1607.93
#2026-04-01|1663.98
#2026-04-02|1644.23