Table Data - NASDAQ Taiwan Mid Cap Total Return Index
| Title | NASDAQ Taiwan Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQTWMCT |
| 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 10:58 PM CDT |
| Notes | For more information about this series, see: NQTWMCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 526.29 |
| 2001-04-02 | 505.27 |
| 2001-04-03 | 491.20 |
| 2001-04-04 | 489.77 |
| 2001-04-05 | 491.33 |
| 2001-04-06 | 497.32 |
| 2001-04-09 | 488.33 |
| 2001-04-10 | 481.10 |
| 2001-04-11 | 489.49 |
| 2001-04-12 | 496.12 |
| 2001-04-13 | . |
| 2001-04-16 | 489.55 |
| 2001-04-17 | 490.29 |
| 2001-04-18 | 496.33 |
| 2001-04-19 | 504.50 |
| 2001-04-20 | 505.03 |
| 2001-04-23 | 504.38 |
| 2001-04-24 | 507.44 |
| 2001-04-25 | 498.62 |
| 2001-04-26 | 494.30 |
| 2001-04-27 | 484.59 |
| 2001-04-30 | 472.67 |
| 2001-05-01 | 473.00 |
| 2001-05-02 | 459.23 |
| 2001-05-03 | 473.08 |
| 2001-05-04 | 454.15 |
| 2001-05-07 | 447.09 |
| 2001-05-08 | 435.66 |
| 2001-05-09 | 441.38 |
| 2001-05-10 | 428.24 |
| 2001-05-11 | 440.40 |
| 2001-05-14 | 436.49 |
| 2001-05-15 | 435.79 |
| 2001-05-16 | 431.28 |
| 2001-05-17 | 435.23 |
| 2001-05-18 | 427.87 |
| 2001-05-21 | 406.07 |
| 2001-05-22 | 405.21 |
| 2001-05-23 | 425.31 |
| 2001-05-24 | 432.39 |
| 2001-05-25 | 429.33 |
| 2001-05-28 | . |
| 2001-05-29 | 411.35 |
| 2001-05-30 | 411.78 |
| 2001-05-31 | 412.62 |
| 2001-06-01 | 407.01 |
| 2001-06-04 | 403.27 |
| 2001-06-05 | 412.34 |
| 2001-06-06 | 427.30 |
| 2001-06-07 | 420.00 |
| 2001-06-08 | 424.96 |
| 2001-06-11 | 428.82 |
| 2001-06-12 | 432.38 |
| 2001-06-13 | 424.76 |
| 2001-06-14 | 415.29 |
| 2001-06-15 | 416.83 |
| 2001-06-18 | 409.81 |
| 2001-06-19 | 409.53 |
| 2001-06-20 | 410.92 |
| 2001-06-21 | 408.46 |
| 2001-06-22 | 403.22 |
| 2001-06-25 | 403.45 |
| 2001-06-26 | 391.12 |
| 2001-06-27 | 391.30 |
| 2001-06-28 | 388.45 |
| 2001-06-29 | 398.32 |
| 2001-07-02 | 393.25 |
| 2001-07-03 | 387.44 |
| 2001-07-04 | . |
| 2001-07-05 | 370.63 |
| 2001-07-06 | 375.91 |
| 2001-07-09 | 375.08 |
| 2001-07-10 | 366.80 |
| 2001-07-11 | 358.10 |
| 2001-07-12 | 365.03 |
| 2001-07-13 | 351.36 |
| 2001-07-16 | 344.64 |
| 2001-07-17 | 344.92 |
| 2001-07-18 | 332.49 |
| 2001-07-19 | 332.29 |
| 2001-07-20 | 335.48 |
| 2001-07-23 | 329.00 |
| 2001-07-24 | 319.40 |
| 2001-07-25 | 324.98 |
| 2001-07-26 | 342.41 |
| 2001-07-27 | 342.29 |
| 2001-07-30 | 342.29 |
| 2001-07-31 | 341.91 |
| 2001-08-01 | 336.63 |
| 2001-08-02 | 348.54 |
| 2001-08-03 | 358.83 |
| 2001-08-06 | 357.51 |
| 2001-08-07 | 354.58 |
| 2001-08-08 | 365.05 |
| 2001-08-09 | 361.21 |
| 2001-08-10 | 358.49 |
| 2001-08-13 | 364.90 |
| 2001-08-14 | 371.53 |
| 2001-08-15 | 379.09 |
| 2001-08-16 | 390.61 |
| 2001-08-17 | 387.54 |
| 2001-08-20 | 378.74 |
| 2001-08-21 | 378.99 |
| 2001-08-22 | 372.54 |
| 2001-08-23 | 370.26 |
| 2001-08-24 | 361.55 |
| 2001-08-27 | 362.09 |
| 2001-08-28 | 359.70 |
| 2001-08-29 | 373.61 |
| 2001-08-30 | 375.81 |
| 2001-08-31 | 371.54 |
| 2001-09-03 | . |
| 2001-09-04 | 362.26 |
| 2001-09-05 | 354.87 |
| 2001-09-06 | 346.93 |
| 2001-09-07 | 342.23 |
| 2001-09-10 | 339.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 299.38 |
| 2001-09-18 | 299.38 |
| 2001-09-19 | 303.56 |
| 2001-09-20 | 299.31 |
| 2001-09-21 | 291.14 |
| 2001-09-24 | 292.89 |
| 2001-09-25 | 289.69 |
| 2001-09-26 | 302.33 |
| 2001-09-27 | 298.71 |
| 2001-09-28 | 302.55 |
| 2001-10-01 | 302.20 |
| 2001-10-02 | 287.14 |
| 2001-10-03 | 283.72 |
| 2001-10-04 | 284.47 |
| 2001-10-05 | 289.47 |
| 2001-10-08 | 279.98 |
| 2001-10-09 | 287.40 |
| 2001-10-10 | 287.40 |
| 2001-10-11 | 301.45 |
| 2001-10-12 | 301.92 |
| 2001-10-15 | 296.36 |
| 2001-10-16 | 301.85 |
| 2001-10-17 | 303.81 |
| 2001-10-18 | 303.99 |
| 2001-10-19 | 309.57 |
| 2001-10-22 | 316.88 |
| 2001-10-23 | 312.48 |
| 2001-10-24 | 316.12 |
| 2001-10-25 | 320.17 |
| 2001-10-26 | 326.22 |
| 2001-10-29 | 324.23 |
| 2001-10-30 | 312.24 |
| 2001-10-31 | 311.99 |
| 2001-11-01 | 315.73 |
| 2001-11-02 | 322.70 |
| 2001-11-05 | 328.70 |
| 2001-11-06 | 328.98 |
| 2001-11-07 | 335.49 |
| 2001-11-08 | 335.13 |
| 2001-11-09 | 334.58 |
| 2001-11-12 | 340.65 |
| 2001-11-13 | 340.11 |
| 2001-11-14 | 351.63 |
| 2001-11-15 | 361.91 |
| 2001-11-16 | 362.01 |
| 2001-11-19 | 371.79 |
| 2001-11-20 | 364.38 |
| 2001-11-21 | 372.83 |
| 2001-11-22 | . |
| 2001-11-23 | 380.40 |
| 2001-11-26 | 390.02 |
| 2001-11-27 | 386.00 |
| 2001-11-28 | 375.59 |
| 2001-11-29 | 374.12 |
| 2001-11-30 | 373.41 |
| 2001-12-03 | 393.02 |
| 2001-12-04 | 403.93 |
| 2001-12-05 | 415.83 |
| 2001-12-06 | 437.83 |
| 2001-12-07 | 452.28 |
| 2001-12-10 | 452.83 |
| 2001-12-11 | 448.27 |
| 2001-12-12 | 474.03 |
| 2001-12-13 | 471.95 |
| 2001-12-14 | 485.34 |
| 2001-12-17 | 479.90 |
| 2001-12-18 | 462.05 |
| 2001-12-19 | 451.88 |
| 2001-12-20 | 463.83 |
| 2001-12-21 | 452.94 |
| 2001-12-24 | 461.35 |
| 2001-12-25 | . |
| 2001-12-26 | 494.64 |
| 2001-12-27 | 483.74 |
| 2001-12-28 | 495.90 |
| 2001-12-31 | 516.59 |
| 2002-01-01 | . |
| 2002-01-02 | 528.32 |
| 2002-01-03 | 521.57 |
| 2002-01-04 | 528.66 |
| 2002-01-07 | 546.07 |
| 2002-01-08 | 545.17 |
| 2002-01-09 | 555.86 |
| 2002-01-10 | 562.16 |
| 2002-01-11 | 544.08 |
| 2002-01-14 | 534.68 |
| 2002-01-15 | 537.57 |
| 2002-01-16 | 519.98 |
| 2002-01-17 | 515.55 |
| 2002-01-18 | 516.21 |
| 2002-01-21 | . |
| 2002-01-22 | 557.90 |
| 2002-01-23 | 552.67 |
| 2002-01-24 | 561.78 |
| 2002-01-25 | 576.09 |
| 2002-01-28 | 582.13 |
| 2002-01-29 | 561.31 |
| 2002-01-30 | 561.66 |
| 2002-01-31 | 558.59 |
| 2002-02-01 | 562.52 |
| 2002-02-04 | 561.32 |
| 2002-02-05 | 566.27 |
| 2002-02-06 | 578.08 |
| 2002-02-07 | 577.17 |
| 2002-02-08 | 576.43 |
| 2002-02-11 | 576.10 |
| 2002-02-12 | 577.08 |
| 2002-02-13 | 577.08 |
| 2002-02-14 | 577.08 |
| 2002-02-15 | 575.52 |
| 2002-02-18 | . |
| 2002-02-19 | 577.11 |
| 2002-02-20 | 555.83 |
| 2002-02-21 | 548.64 |
| 2002-02-22 | 534.65 |
| 2002-02-25 | 522.17 |
| 2002-02-26 | 526.43 |
| 2002-02-27 | 549.55 |
| 2002-02-28 | 549.55 |
| 2002-03-01 | 542.18 |
| 2002-03-04 | 557.90 |
| 2002-03-05 | 569.69 |
| 2002-03-06 | 579.73 |
| 2002-03-07 | 571.19 |
| 2002-03-08 | 566.89 |
| 2002-03-11 | 577.99 |
| 2002-03-12 | 571.92 |
| 2002-03-13 | 566.47 |
| 2002-03-14 | 568.40 |
| 2002-03-15 | 554.40 |
| 2002-03-18 | 555.93 |
| 2002-03-19 | 546.21 |
| 2002-03-20 | 557.69 |
| 2002-03-21 | 555.46 |
| 2002-03-22 | 557.55 |
| 2002-03-25 | 566.27 |
| 2002-03-26 | 570.45 |
| 2002-03-27 | 556.79 |
| 2002-03-28 | 562.01 |
| 2002-03-29 | . |
| 2002-04-01 | 564.40 |
| 2002-04-02 | 570.38 |
| 2002-04-03 | 580.04 |
| 2002-04-04 | 575.94 |
| 2002-04-05 | 576.02 |
| 2002-04-08 | 574.97 |
| 2002-04-09 | 556.90 |
| 2002-04-10 | 559.42 |
| 2002-04-11 | 562.82 |
| 2002-04-12 | 571.67 |
| 2002-04-15 | 574.28 |
| 2002-04-16 | 581.08 |
| 2002-04-17 | 589.66 |
| 2002-04-18 | 588.35 |
| 2002-04-19 | 601.66 |
| 2002-04-22 | 608.70 |
| 2002-04-23 | 598.96 |
| 2002-04-24 | 606.24 |
| 2002-04-25 | 598.67 |
| 2002-04-26 | 590.93 |
| 2002-04-29 | 584.23 |
| 2002-04-30 | 566.27 |
| 2002-05-01 | 566.27 |
| 2002-05-02 | 549.31 |
| 2002-05-03 | 564.43 |
| 2002-05-06 | 544.26 |
| 2002-05-07 | 544.77 |
| 2002-05-08 | 549.24 |
| 2002-05-09 | 550.51 |
| 2002-05-10 | 555.33 |
| 2002-05-13 | 547.28 |
| 2002-05-14 | 543.79 |
| 2002-05-15 | 558.81 |
| 2002-05-16 | 550.12 |
| 2002-05-17 | 550.87 |
| 2002-05-20 | 529.22 |
| 2002-05-21 | 508.31 |
| 2002-05-22 | 521.36 |
| 2002-05-23 | 528.24 |
| 2002-05-24 | 544.49 |
| 2002-05-27 | . |
| 2002-05-28 | 546.87 |
| 2002-05-29 | 541.76 |
| 2002-05-30 | 554.48 |
| 2002-05-31 | 546.19 |
| 2002-06-03 | 531.20 |
| 2002-06-04 | 531.33 |
| 2002-06-05 | 540.64 |
| 2002-06-06 | 542.72 |
| 2002-06-07 | 529.47 |
| 2002-06-10 | 538.14 |
| 2002-06-11 | 527.17 |
| 2002-06-12 | 531.29 |
| 2002-06-13 | 547.83 |
| 2002-06-14 | 549.59 |
| 2002-06-17 | 547.69 |
| 2002-06-18 | 542.56 |
| 2002-06-19 | 524.16 |
| 2002-06-20 | 533.50 |
| 2002-06-21 | 534.73 |
| 2002-06-24 | 526.19 |
| 2002-06-25 | 510.62 |
| 2002-06-26 | 494.78 |
| 2002-06-27 | 488.68 |
| 2002-06-28 | 501.87 |
| 2002-07-01 | 478.33 |
| 2002-07-02 | 482.02 |
| 2002-07-03 | 492.27 |
| 2002-07-04 | . |
| 2002-07-05 | 515.61 |
| 2002-07-08 | 526.74 |
| 2002-07-09 | 526.07 |
| 2002-07-10 | 516.30 |
| 2002-07-11 | 511.06 |
| 2002-07-12 | 530.72 |
| 2002-07-15 | 533.59 |
| 2002-07-16 | 525.14 |
| 2002-07-17 | 522.02 |
| 2002-07-18 | 523.36 |
| 2002-07-19 | 520.89 |
| 2002-07-22 | 505.43 |
| 2002-07-23 | 514.64 |
| 2002-07-24 | 503.54 |
| 2002-07-25 | 507.36 |
| 2002-07-26 | 487.91 |
| 2002-07-29 | 490.54 |
| 2002-07-30 | 507.81 |
| 2002-07-31 | 499.84 |
| 2002-08-01 | 498.29 |
| 2002-08-02 | 498.21 |
| 2002-08-05 | 463.89 |
| 2002-08-06 | 448.22 |
| 2002-08-07 | 464.99 |
| 2002-08-08 | 466.18 |
| 2002-08-09 | 483.30 |
| 2002-08-12 | 484.78 |
| 2002-08-13 | 481.57 |
| 2002-08-14 | 490.65 |
| 2002-08-15 | 492.61 |
| 2002-08-16 | 492.92 |
| 2002-08-19 | 487.10 |
| 2002-08-20 | 485.89 |
| 2002-08-21 | 483.95 |
| 2002-08-22 | 492.01 |
| 2002-08-23 | 495.38 |
| 2002-08-26 | 493.75 |
| 2002-08-27 | 489.91 |
| 2002-08-28 | 481.39 |
| 2002-08-29 | 483.16 |
| 2002-08-30 | 481.14 |
| 2002-09-02 | . |
| 2002-09-03 | 458.71 |
| 2002-09-04 | 453.96 |
| 2002-09-05 | 446.90 |
| 2002-09-06 | 446.76 |
| 2002-09-09 | 452.29 |
| 2002-09-10 | 466.44 |
| 2002-09-11 | 466.99 |
| 2002-09-12 | 468.68 |
| 2002-09-13 | 462.72 |
| 2002-09-16 | 444.56 |
| 2002-09-17 | 462.68 |
| 2002-09-18 | 452.10 |
| 2002-09-19 | 456.14 |
| 2002-09-20 | 450.88 |
| 2002-09-23 | 440.29 |
| 2002-09-24 | 435.36 |
| 2002-09-25 | 421.54 |
| 2002-09-26 | 421.81 |
| 2002-09-27 | 418.24 |
| 2002-09-30 | 415.71 |
| 2002-10-01 | 416.23 |
| 2002-10-02 | 418.14 |
| 2002-10-03 | 407.99 |
| 2002-10-04 | 405.84 |
| 2002-10-07 | 389.73 |
| 2002-10-08 | 395.85 |
| 2002-10-09 | 390.52 |
| 2002-10-10 | 390.52 |
| 2002-10-11 | 378.09 |
| 2002-10-14 | 378.21 |
| 2002-10-15 | 400.60 |
| 2002-10-16 | 413.06 |
| 2002-10-17 | 423.00 |
| 2002-10-18 | 440.28 |
| 2002-10-21 | 445.24 |
| 2002-10-22 | 435.19 |
| 2002-10-23 | 460.42 |
| 2002-10-24 | 461.41 |
| 2002-10-25 | 460.90 |
| 2002-10-28 | 461.92 |
| 2002-10-29 | 454.25 |
| 2002-10-30 | 450.31 |
| 2002-10-31 | 459.68 |
| 2002-11-01 | 450.35 |
| 2002-11-04 | 455.31 |
| 2002-11-05 | 453.35 |
| 2002-11-06 | 467.73 |
| 2002-11-07 | 471.65 |
| 2002-11-08 | 482.64 |
| 2002-11-11 | 471.90 |
| 2002-11-12 | 473.10 |
| 2002-11-13 | 470.61 |
| 2002-11-14 | 468.97 |
| 2002-11-15 | 483.76 |
| 2002-11-18 | 481.23 |
| 2002-11-19 | 473.57 |
| 2002-11-20 | 465.07 |
| 2002-11-21 | 454.92 |
| 2002-11-22 | 466.56 |
| 2002-11-25 | 466.80 |
| 2002-11-26 | 465.93 |
| 2002-11-27 | 461.67 |
| 2002-11-28 | . |
| 2002-11-29 | 464.07 |
| 2002-12-02 | 465.24 |
| 2002-12-03 | 479.91 |
| 2002-12-04 | 476.11 |
| 2002-12-05 | 478.47 |
| 2002-12-06 | 477.31 |
| 2002-12-09 | 490.50 |
| 2002-12-10 | 486.80 |
| 2002-12-11 | 478.91 |
| 2002-12-12 | 476.80 |
| 2002-12-13 | 463.41 |
| 2002-12-16 | 463.86 |
| 2002-12-17 | 458.76 |
| 2002-12-18 | 458.84 |
| 2002-12-19 | 461.80 |
| 2002-12-20 | 463.40 |
| 2002-12-23 | 461.81 |
| 2002-12-24 | 458.09 |
| 2002-12-25 | . |
| 2002-12-26 | 459.82 |
| 2002-12-27 | 458.81 |
| 2002-12-30 | 451.24 |
| 2002-12-31 | 452.21 |
| 2003-01-01 | . |
| 2003-01-02 | 464.29 |
| 2003-01-03 | 476.03 |
| 2003-01-06 | 488.91 |
| 2003-01-07 | 493.32 |
| 2003-01-08 | 505.08 |
| 2003-01-09 | 501.69 |
| 2003-01-10 | 502.43 |
| 2003-01-13 | 515.28 |
| 2003-01-14 | 517.04 |
| 2003-01-15 | 522.87 |
| 2003-01-16 | 516.37 |
| 2003-01-17 | 508.84 |
| 2003-01-20 | . |
| 2003-01-21 | 510.56 |
| 2003-01-22 | 518.52 |
| 2003-01-23 | 524.98 |
| 2003-01-24 | 525.63 |
| 2003-01-27 | 512.16 |
| 2003-01-28 | 519.53 |
| 2003-01-29 | 519.66 |
| 2003-01-30 | 518.86 |
| 2003-01-31 | 518.86 |
| 2003-02-03 | 518.89 |
| 2003-02-04 | 518.82 |
| 2003-02-05 | 518.82 |
| 2003-02-06 | 500.97 |
| 2003-02-07 | 490.29 |
| 2003-02-10 | 477.27 |
| 2003-02-11 | 471.42 |
| 2003-02-12 | 471.80 |
| 2003-02-13 | 458.08 |
| 2003-02-14 | 456.27 |
| 2003-02-17 | . |
| 2003-02-18 | 470.96 |
| 2003-02-19 | 462.75 |
| 2003-02-20 | 457.68 |
| 2003-02-21 | 456.11 |
| 2003-02-24 | 461.94 |
| 2003-02-25 | 446.42 |
| 2003-02-26 | 450.66 |
| 2003-02-27 | 448.51 |
| 2003-02-28 | 448.47 |
| 2003-03-03 | 458.30 |
| 2003-03-04 | 460.25 |
| 2003-03-05 | 452.18 |
| 2003-03-06 | 447.33 |
| 2003-03-07 | 439.08 |
| 2003-03-10 | 434.34 |
| 2003-03-11 | 428.34 |
| 2003-03-12 | 433.99 |
| 2003-03-13 | 440.65 |
| 2003-03-14 | 451.44 |
| 2003-03-17 | 438.82 |
| 2003-03-18 | 458.32 |
| 2003-03-19 | 454.27 |
| 2003-03-20 | 460.89 |
| 2003-03-21 | 459.37 |
| 2003-03-24 | 456.92 |
| 2003-03-25 | 451.96 |
| 2003-03-26 | 450.15 |
| 2003-03-27 | 453.29 |
| 2003-03-28 | 448.91 |
| 2003-03-31 | 430.25 |
| 2003-04-01 | 429.45 |
| 2003-04-02 | 426.67 |
| 2003-04-03 | 430.54 |
| 2003-04-04 | 445.80 |
| 2003-04-07 | 453.65 |
| 2003-04-08 | 449.85 |
| 2003-04-09 | 448.36 |
| 2003-04-10 | 447.21 |
| 2003-04-11 | 447.51 |
| 2003-04-14 | 439.54 |
| 2003-04-15 | 442.48 |
| 2003-04-16 | 454.27 |
| 2003-04-17 | 450.72 |
| 2003-04-18 | . |
| 2003-04-21 | 453.90 |
| 2003-04-22 | 442.21 |
| 2003-04-23 | 441.23 |
| 2003-04-24 | 419.43 |
| 2003-04-25 | 401.02 |
| 2003-04-28 | 385.12 |
| 2003-04-29 | 390.18 |
| 2003-04-30 | 379.68 |
| 2003-05-01 | 379.79 |
| 2003-05-02 | 383.07 |
| 2003-05-05 | 388.31 |
| 2003-05-06 | 391.39 |
| 2003-05-07 | 400.16 |
| 2003-05-08 | 389.57 |
| 2003-05-09 | 394.48 |
| 2003-05-12 | 393.62 |
| 2003-05-13 | 401.64 |
| 2003-05-14 | 402.21 |
| 2003-05-15 | 398.77 |
| 2003-05-16 | 393.33 |
| 2003-05-19 | 390.07 |
| 2003-05-20 | 389.62 |
| 2003-05-21 | 385.28 |
| 2003-05-22 | 391.56 |
| 2003-05-23 | 400.92 |
| 2003-05-26 | . |
| 2003-05-27 | 417.08 |
| 2003-05-28 | 418.71 |
| 2003-05-29 | 422.85 |
| 2003-05-30 | 428.65 |
| 2003-06-02 | 443.37 |
| 2003-06-03 | 443.52 |
| 2003-06-04 | 443.39 |
| 2003-06-05 | 448.94 |
| 2003-06-06 | 453.42 |
| 2003-06-09 | 463.64 |
| 2003-06-10 | 469.36 |
| 2003-06-11 | 465.55 |
| 2003-06-12 | 472.82 |
| 2003-06-13 | 476.99 |
| 2003-06-16 | 481.68 |
| 2003-06-17 | 485.25 |
| 2003-06-18 | 491.47 |
| 2003-06-19 | 498.68 |
| 2003-06-20 | 496.02 |
| 2003-06-23 | 482.71 |
| 2003-06-24 | 484.32 |
| 2003-06-25 | 484.85 |
| 2003-06-26 | 479.32 |
| 2003-06-27 | 476.21 |
| 2003-06-30 | 476.30 |
| 2003-07-01 | 495.43 |
| 2003-07-02 | 507.13 |
| 2003-07-03 | 510.63 |
| 2003-07-04 | . |
| 2003-07-07 | 537.86 |
| 2003-07-08 | 538.61 |
| 2003-07-09 | 542.12 |
| 2003-07-10 | 536.27 |
| 2003-07-11 | 534.55 |
| 2003-07-14 | 547.96 |
| 2003-07-15 | 546.99 |
| 2003-07-16 | 557.86 |
| 2003-07-17 | 541.29 |
| 2003-07-18 | 536.84 |
| 2003-07-21 | 525.91 |
| 2003-07-22 | 533.13 |
| 2003-07-23 | 530.04 |
| 2003-07-24 | 546.45 |
| 2003-07-25 | 542.76 |
| 2003-07-28 | 547.99 |
| 2003-07-29 | 539.90 |
| 2003-07-30 | 538.58 |
| 2003-07-31 | 537.61 |
| 2003-08-01 | 543.17 |
| 2003-08-04 | 543.92 |
| 2003-08-05 | 530.85 |
| 2003-08-06 | 527.45 |
| 2003-08-07 | 536.12 |
| 2003-08-08 | 530.46 |
| 2003-08-11 | 529.48 |
| 2003-08-12 | 535.99 |
| 2003-08-13 | 555.39 |
| 2003-08-14 | 554.01 |
| 2003-08-15 | 558.87 |
| 2003-08-18 | 566.20 |
| 2003-08-19 | 563.84 |
| 2003-08-20 | 565.66 |
| 2003-08-21 | 573.48 |
| 2003-08-22 | 577.31 |
| 2003-08-25 | 580.98 |
| 2003-08-26 | 569.62 |
| 2003-08-27 | 562.26 |
| 2003-08-28 | 555.82 |
| 2003-08-29 | 571.40 |
| 2003-09-01 | . |
| 2003-09-02 | 582.90 |
| 2003-09-03 | 576.73 |
| 2003-09-04 | 568.81 |
| 2003-09-05 | 569.96 |
| 2003-09-08 | 574.83 |
| 2003-09-09 | 570.68 |
| 2003-09-10 | 562.20 |
| 2003-09-11 | 562.78 |
| 2003-09-12 | 566.34 |
| 2003-09-15 | 565.78 |
| 2003-09-16 | 571.85 |
| 2003-09-17 | 578.85 |
| 2003-09-18 | 578.38 |
| 2003-09-19 | 584.06 |
| 2003-09-22 | 579.87 |
| 2003-09-23 | 583.58 |
| 2003-09-24 | 585.58 |
| 2003-09-25 | 584.88 |
| 2003-09-26 | 578.56 |
| 2003-09-29 | 576.84 |
| 2003-09-30 | 571.79 |
| 2003-10-01 | 567.31 |
| 2003-10-02 | 580.01 |
| 2003-10-03 | 586.99 |
| 2003-10-06 | 596.02 |
| 2003-10-07 | 596.40 |
| 2003-10-08 | 596.40 |
| 2003-10-09 | 603.25 |
| 2003-10-10 | 604.33 |
| 2003-10-13 | 612.68 |
| 2003-10-14 | 605.76 |
| 2003-10-15 | 604.78 |
| 2003-10-16 | 621.03 |
| 2003-10-17 | 618.03 |
| 2003-10-20 | 623.71 |
| 2003-10-21 | 618.49 |
| 2003-10-22 | 616.95 |
| 2003-10-23 | 608.40 |
| 2003-10-24 | 609.01 |
| 2003-10-27 | 611.13 |
| 2003-10-28 | 620.30 |
| 2003-10-29 | 619.22 |
| 2003-10-30 | 621.78 |
| 2003-10-31 | 617.43 |
| 2003-11-03 | 621.95 |
| 2003-11-04 | 625.21 |
| 2003-11-05 | 629.54 |
| 2003-11-06 | 613.20 |
| 2003-11-07 | 621.32 |
| 2003-11-10 | 623.21 |
| 2003-11-11 | 621.93 |
| 2003-11-12 | 619.93 |
| 2003-11-13 | 626.02 |
| 2003-11-14 | 626.95 |
| 2003-11-17 | 615.93 |
| 2003-11-18 | 609.72 |
| 2003-11-19 | 604.92 |
| 2003-11-20 | 604.42 |
| 2003-11-21 | 601.34 |
| 2003-11-24 | 598.30 |
| 2003-11-25 | 598.18 |
| 2003-11-26 | 599.95 |
| 2003-11-27 | . |
| 2003-11-28 | 593.01 |
| 2003-12-01 | 601.89 |
| 2003-12-02 | 603.49 |
| 2003-12-03 | 602.35 |
| 2003-12-04 | 605.74 |
| 2003-12-05 | 604.05 |
| 2003-12-08 | 601.26 |
| 2003-12-09 | 602.43 |
| 2003-12-10 | 599.29 |
| 2003-12-11 | 603.62 |
| 2003-12-12 | 605.49 |
| 2003-12-15 | 608.98 |
| 2003-12-16 | 606.01 |
| 2003-12-17 | 592.91 |
| 2003-12-18 | 592.33 |
| 2003-12-19 | 589.86 |
| 2003-12-22 | 595.93 |
| 2003-12-23 | 599.21 |
| 2003-12-24 | 601.38 |
| 2003-12-25 | . |
| 2003-12-26 | 599.41 |
| 2003-12-29 | 593.53 |
| 2003-12-30 | 598.20 |
| 2003-12-31 | 603.60 |
| 2004-01-01 | . |
| 2004-01-02 | 619.30 |
| 2004-01-05 | 635.74 |
| 2004-01-06 | 640.21 |
| 2004-01-07 | 642.50 |
| 2004-01-08 | 649.92 |
| 2004-01-09 | 654.99 |
| 2004-01-12 | 655.27 |
| 2004-01-13 | 655.52 |
| 2004-01-14 | 665.08 |
| 2004-01-15 | 662.45 |
| 2004-01-16 | 668.87 |
| 2004-01-19 | . |
| 2004-01-20 | 668.37 |
| 2004-01-21 | 669.86 |
| 2004-01-22 | 670.66 |
| 2004-01-23 | 670.66 |
| 2004-01-26 | 668.47 |
| 2004-01-27 | 691.04 |
| 2004-01-28 | 697.26 |
| 2004-01-29 | 687.60 |
| 2004-01-30 | 700.02 |
| 2004-02-02 | 695.22 |
| 2004-02-03 | 685.26 |
| 2004-02-04 | 693.42 |
| 2004-02-05 | 697.31 |
| 2004-02-06 | 710.03 |
| 2004-02-09 | 725.81 |
| 2004-02-10 | 738.35 |
| 2004-02-11 | 736.24 |
| 2004-02-12 | 724.25 |
| 2004-02-13 | 741.08 |
| 2004-02-16 | . |
| 2004-02-17 | 755.87 |
| 2004-02-18 | 759.00 |
| 2004-02-19 | 773.17 |
| 2004-02-20 | 767.89 |
| 2004-02-23 | 765.56 |
| 2004-02-24 | 755.38 |
| 2004-02-25 | 765.72 |
| 2004-02-26 | 769.41 |
| 2004-02-27 | 775.27 |
| 2004-03-01 | 794.36 |
| 2004-03-02 | 802.12 |
| 2004-03-03 | 802.59 |
| 2004-03-04 | 815.00 |
| 2004-03-05 | 808.17 |
| 2004-03-08 | 796.72 |
| 2004-03-09 | 807.87 |
| 2004-03-10 | 796.07 |
| 2004-03-11 | 800.25 |
| 2004-03-12 | 791.81 |
| 2004-03-15 | 778.17 |
| 2004-03-16 | 776.65 |
| 2004-03-17 | 774.50 |
| 2004-03-18 | 804.55 |
| 2004-03-19 | 807.03 |
| 2004-03-22 | 753.85 |
| 2004-03-23 | 719.51 |
| 2004-03-24 | 720.69 |
| 2004-03-25 | 709.07 |
| 2004-03-26 | 699.52 |
| 2004-03-29 | 745.69 |
| 2004-03-30 | 757.32 |
| 2004-03-31 | 762.29 |
| 2004-04-01 | 768.33 |
| 2004-04-02 | 769.12 |
| 2004-04-05 | 782.95 |
| 2004-04-06 | 778.10 |
| 2004-04-07 | 777.97 |
| 2004-04-08 | 781.41 |
| 2004-04-09 | . |
| 2004-04-12 | 799.81 |
| 2004-04-13 | 806.29 |
| 2004-04-14 | 808.00 |
| 2004-04-15 | 786.14 |
| 2004-04-16 | 790.41 |
| 2004-04-19 | 788.91 |
| 2004-04-20 | 788.32 |
| 2004-04-21 | 785.44 |
| 2004-04-22 | 773.10 |
| 2004-04-23 | 771.03 |
| 2004-04-26 | 762.37 |
| 2004-04-27 | 750.99 |
| 2004-04-28 | 744.26 |
| 2004-04-29 | 716.01 |
| 2004-04-30 | 682.96 |
| 2004-05-03 | 666.17 |
| 2004-05-04 | 686.17 |
| 2004-05-05 | 651.40 |
| 2004-05-06 | 656.19 |
| 2004-05-07 | 665.20 |
| 2004-05-10 | 635.12 |
| 2004-05-11 | 642.28 |
| 2004-05-12 | 654.13 |
| 2004-05-13 | 643.05 |
| 2004-05-14 | 624.77 |
| 2004-05-17 | 590.54 |
| 2004-05-18 | 593.23 |
| 2004-05-19 | 628.91 |
| 2004-05-20 | 620.56 |
| 2004-05-21 | 648.13 |
| 2004-05-24 | 649.51 |
| 2004-05-25 | 646.29 |
| 2004-05-26 | 652.44 |
| 2004-05-27 | 656.14 |
| 2004-05-28 | 667.93 |
| 2004-05-31 | . |
| 2004-06-01 | 647.31 |
| 2004-06-02 | 636.39 |
| 2004-06-03 | 614.95 |
| 2004-06-04 | 614.36 |
| 2004-06-07 | 638.83 |
| 2004-06-08 | 644.15 |
| 2004-06-09 | 648.13 |
| 2004-06-10 | 637.11 |
| 2004-06-11 | . |
| 2004-06-14 | 605.01 |
| 2004-06-15 | 606.06 |
| 2004-06-16 | 593.81 |
| 2004-06-17 | 600.74 |
| 2004-06-18 | 590.00 |
| 2004-06-21 | 583.12 |
| 2004-06-22 | 583.03 |
| 2004-06-23 | 595.96 |
| 2004-06-24 | 612.85 |
| 2004-06-25 | 618.94 |
| 2004-06-28 | 611.45 |
| 2004-06-29 | 616.16 |
| 2004-06-30 | 624.11 |
| 2004-07-01 | 630.00 |
| 2004-07-02 | 623.28 |
| 2004-07-05 | . |
| 2004-07-06 | 617.46 |
| 2004-07-07 | 616.85 |
| 2004-07-08 | 615.69 |
| 2004-07-09 | 620.16 |
| 2004-07-12 | 617.89 |
| 2004-07-13 | 614.39 |
| 2004-07-14 | 603.01 |
| 2004-07-15 | 586.54 |
| 2004-07-16 | 581.09 |
| 2004-07-19 | 571.46 |
| 2004-07-20 | 553.12 |
| 2004-07-21 | 565.56 |
| 2004-07-22 | 564.02 |
| 2004-07-23 | 566.28 |
| 2004-07-26 | 562.37 |
| 2004-07-27 | 568.29 |
| 2004-07-28 | 567.49 |
| 2004-07-29 | 562.84 |
| 2004-07-30 | 569.23 |
| 2004-08-02 | 557.77 |
| 2004-08-03 | 557.71 |
| 2004-08-04 | 554.03 |
| 2004-08-05 | 571.80 |
| 2004-08-06 | 568.44 |
| 2004-08-09 | 573.84 |
| 2004-08-10 | 574.62 |
| 2004-08-11 | 570.76 |
| 2004-08-12 | 570.28 |
| 2004-08-13 | 574.46 |
| 2004-08-16 | 571.92 |
| 2004-08-17 | 568.12 |
| 2004-08-18 | 572.35 |
| 2004-08-19 | 596.77 |
| 2004-08-20 | 602.39 |
| 2004-08-23 | 605.72 |
| 2004-08-24 | 604.08 |
| 2004-08-25 | 603.94 |
| 2004-08-26 | 625.12 |
| 2004-08-27 | 625.42 |
| 2004-08-30 | 625.46 |
| 2004-08-31 | 621.85 |
| 2004-09-01 | 636.88 |
| 2004-09-02 | 638.87 |
| 2004-09-03 | 628.82 |
| 2004-09-06 | . |
| 2004-09-07 | 634.73 |
| 2004-09-08 | 639.18 |
| 2004-09-09 | 640.88 |
| 2004-09-10 | 640.26 |
| 2004-09-13 | 643.27 |
| 2004-09-14 | 639.86 |
| 2004-09-15 | 637.98 |
| 2004-09-16 | 642.19 |
| 2004-09-17 | 632.64 |
| 2004-09-20 | 635.08 |
| 2004-09-21 | 640.99 |
| 2004-09-22 | 648.87 |
| 2004-09-23 | 645.81 |
| 2004-09-24 | 642.32 |
| 2004-09-27 | 635.11 |
| 2004-09-28 | 631.39 |
| 2004-09-29 | 628.89 |
| 2004-09-30 | 629.81 |
| 2004-10-01 | 641.59 |
| 2004-10-04 | 662.59 |
| 2004-10-05 | 660.68 |
| 2004-10-06 | 658.44 |
| 2004-10-07 | 662.85 |
| 2004-10-08 | 665.21 |
| 2004-10-11 | 662.51 |
| 2004-10-12 | 650.48 |
| 2004-10-13 | 646.89 |
| 2004-10-14 | 631.66 |
| 2004-10-15 | 627.53 |
| 2004-10-18 | 618.36 |
| 2004-10-19 | 622.99 |
| 2004-10-20 | 622.35 |
| 2004-10-21 | 625.01 |
| 2004-10-22 | 622.96 |
| 2004-10-25 | 621.49 |
| 2004-10-26 | 608.01 |
| 2004-10-27 | 608.81 |
| 2004-10-28 | 618.12 |
| 2004-10-29 | 615.63 |
| 2004-11-01 | 608.72 |
| 2004-11-02 | 619.11 |
| 2004-11-03 | 629.05 |
| 2004-11-04 | 632.04 |
| 2004-11-05 | 642.63 |
| 2004-11-08 | 644.49 |
| 2004-11-09 | 645.56 |
| 2004-11-10 | 646.94 |
| 2004-11-11 | 638.89 |
| 2004-11-12 | 641.51 |
| 2004-11-15 | 642.44 |
| 2004-11-16 | 642.96 |
| 2004-11-17 | 663.11 |
| 2004-11-18 | 664.26 |
| 2004-11-19 | 663.51 |
| 2004-11-22 | 643.00 |
| 2004-11-23 | 645.67 |
| 2004-11-24 | 653.45 |
| 2004-11-25 | . |
| 2004-11-26 | 638.60 |
| 2004-11-29 | 634.65 |
| 2004-11-30 | 639.82 |
| 2004-12-01 | 634.85 |
| 2004-12-02 | 647.34 |
| 2004-12-03 | 640.88 |
| 2004-12-06 | 648.58 |
| 2004-12-07 | 649.96 |
| 2004-12-08 | 646.22 |
| 2004-12-09 | 647.83 |
| 2004-12-10 | 642.99 |
| 2004-12-13 | 643.43 |
| 2004-12-14 | 652.08 |
| 2004-12-15 | 663.47 |
| 2004-12-16 | 670.15 |
| 2004-12-17 | 668.33 |
| 2004-12-20 | 663.58 |
| 2004-12-21 | 664.08 |
| 2004-12-22 | 664.82 |
| 2004-12-23 | 662.84 |
| 2004-12-24 | . |
| 2004-12-27 | 662.93 |
| 2004-12-28 | 664.03 |
| 2004-12-29 | 674.45 |
| 2004-12-30 | 676.37 |
| 2004-12-31 | 687.39 |
| 2005-01-03 | 687.46 |
| 2005-01-04 | 677.21 |
| 2005-01-05 | 666.81 |
| 2005-01-06 | 661.93 |
| 2005-01-07 | 653.37 |
| 2005-01-10 | 647.09 |
| 2005-01-11 | 658.84 |
| 2005-01-12 | 650.44 |
| 2005-01-13 | 650.67 |
| 2005-01-14 | 652.46 |
| 2005-01-17 | . |
| 2005-01-18 | 652.15 |
| 2005-01-19 | 653.81 |
| 2005-01-20 | 648.07 |
| 2005-01-21 | 643.54 |
| 2005-01-24 | 632.99 |
| 2005-01-25 | 630.28 |
| 2005-01-26 | 634.96 |
| 2005-01-27 | 636.38 |
#2005-01-28| 649.55
#2005-01-31| 663.98
#2005-02-01| 660.63
#2005-02-02| 666.70
#2005-02-03| 671.03
#2005-02-04| 670.28
#2005-02-07| 671.98
#2005-02-08| 667.33
#2005-02-09| 665.13
#2005-02-10| 667.12
#2005-02-11| 669.97
#2005-02-14| 684.61
#2005-02-15| 689.00
#2005-02-16| 694.25
#2005-02-17| 687.92
#2005-02-18| 699.04
#2005-02-21| .
#2005-02-22| 705.10
#2005-02-23| 708.40
#2005-02-24| 708.78
#2005-02-25| 717.21
#2005-02-28| 719.63
#2005-03-01| 729.86
#2005-03-02| 729.07
#2005-03-03| 729.54
#2005-03-04| 729.33
#2005-03-07| 731.76
#2005-03-08| 723.73
#2005-03-09| 732.47
#2005-03-10| 729.73
#2005-03-11| 737.03
#2005-03-14| 733.98
#2005-03-15| 711.44
#2005-03-16| 711.29
#2005-03-17| 706.19
#2005-03-18| 711.31
#2005-03-21| 712.74
#2005-03-22| 702.10
#2005-03-23| 703.48
#2005-03-24| 701.00
#2005-03-25| .
#2005-03-28| 702.75
#2005-03-29| 686.12
#2005-03-30| 684.04
#2005-03-31| 695.46
#2005-04-01| 699.21
#2005-04-04| 693.56
#2005-04-05| 693.59
#2005-04-06| 693.78
#2005-04-07| 689.51
#2005-04-08| 695.75
#2005-04-11| 690.60
#2005-04-12| 689.99
#2005-04-13| 698.06
#2005-04-14| 692.36
#2005-04-15| 683.59
#2005-04-18| 659.45
#2005-04-19| 665.97
#2005-04-20| 657.04
#2005-04-21| 659.95
#2005-04-22| 658.67
#2005-04-25| 664.49
#2005-04-26| 670.79
#2005-04-27| 664.31
#2005-04-28| 671.01
#2005-04-29| 673.23
#2005-05-02| 673.55
#2005-05-03| 673.53
#2005-05-04| 675.16
#2005-05-05| 688.56
#2005-05-06| 691.90
#2005-05-09| 693.02
#2005-05-10| 693.14
#2005-05-11| 690.40
#2005-05-12| 686.20
#2005-05-13| 693.77
#2005-05-16| 684.69
#2005-05-17| 683.46
#2005-05-18| 688.81
#2005-05-19| 695.91
#2005-05-20| 693.50
#2005-05-23| 686.61
#2005-05-24| 689.62
#2005-05-25| 683.47
#2005-05-26| 690.51
#2005-05-27| 700.21
#2005-05-30| .
#2005-05-31| 706.01
#2005-06-01| 705.59
#2005-06-02| 713.51
#2005-06-03| 727.18
#2005-06-06| 729.51
#2005-06-07| 725.36
#2005-06-08| 731.41
#2005-06-09| 727.10
#2005-06-10| 732.89
#2005-06-13| 735.96
#2005-06-14| 732.73
#2005-06-15| 737.73
#2005-06-16| 737.01
#2005-06-17| 734.81
#2005-06-20| 736.17
#2005-06-21| 737.23
#2005-06-22| 748.66
#2005-06-23| 752.81
#2005-06-24| 749.45
#2005-06-27| 743.69
#2005-06-28| 744.38
#2005-06-29| 735.02
#2005-06-30| 730.47
#2005-07-01| 733.65
#2005-07-04| .
#2005-07-05| 731.79
#2005-07-06| 734.31
#2005-07-07| 728.82
#2005-07-08| 729.49
#2005-07-11| 741.90
#2005-07-12| 754.76
#2005-07-13| 757.35
#2005-07-14| 765.47
#2005-07-15| 765.63
#2005-07-18| 765.51
#2005-07-19| 769.61
#2005-07-20| 770.68
#2005-07-21| 766.34
#2005-07-22| 769.75
#2005-07-25| 778.31
#2005-07-26| 770.09
#2005-07-27| 768.85
#2005-07-28| 782.28
#2005-07-29| 779.54
#2005-08-01| 778.70
#2005-08-02| 776.19
#2005-08-03| 794.50
#2005-08-04| 801.91
#2005-08-05| 803.78
#2005-08-08| 793.19
#2005-08-09| 797.62
#2005-08-10| 791.01
#2005-08-11| 785.15
#2005-08-12| 778.09
#2005-08-15| 761.15
#2005-08-16| 763.77
#2005-08-17| 766.71
#2005-08-18| 761.65
#2005-08-19| 753.25
#2005-08-22| 764.59
#2005-08-23| 761.75
#2005-08-24| 746.13
#2005-08-25| 744.18
#2005-08-26| 742.58
#2005-08-29| 723.63
#2005-08-30| 715.32
#2005-08-31| 706.69
#2005-09-01| 706.69
#2005-09-02| 727.41
#2005-09-05| .
#2005-09-06| 730.87
#2005-09-07| 731.05
#2005-09-08| 731.92
#2005-09-09| 729.29
#2005-09-12| 737.08
#2005-09-13| 733.88
#2005-09-14| 728.86
#2005-09-15| 719.87
#2005-09-16| 709.34
#2005-09-19| 708.39
#2005-09-20| 723.92
#2005-09-21| 718.15
#2005-09-22| 710.84
#2005-09-23| 701.81
#2005-09-26| 702.61
#2005-09-27| 699.23
#2005-09-28| 699.36
#2005-09-29| 712.76
#2005-09-30| 725.69
#2005-10-03| 727.57
#2005-10-04| 726.59
#2005-10-05| 729.38
#2005-10-06| 727.31
#2005-10-07| 724.72
#2005-10-10| 724.72
#2005-10-11| 722.02
#2005-10-12| 705.22
#2005-10-13| 696.12
#2005-10-14| 696.44
#2005-10-17| 672.77
#2005-10-18| 673.09
#2005-10-19| 653.80
#2005-10-20| 661.12
#2005-10-21| 663.02
#2005-10-24| 655.96
#2005-10-25| 651.66
#2005-10-26| 639.06
#2005-10-27| 634.50
#2005-10-28| 632.86
#2005-10-31| 655.34
#2005-11-01| 658.37
#2005-11-02| 667.17
#2005-11-03| 662.29
#2005-11-04| 664.48
#2005-11-07| 654.48
#2005-11-08| 653.77
#2005-11-09| 675.56
#2005-11-10| 678.93
#2005-11-11| 693.12
#2005-11-14| 697.71
#2005-11-15| 687.88
#2005-11-16| 689.27
#2005-11-17| 686.50
#2005-11-18| 695.68
#2005-11-21| 694.68
#2005-11-22| 686.42
#2005-11-23| 692.66
#2005-11-24| .
#2005-11-25| 692.09
#2005-11-28| 703.13
#2005-11-29| 700.98
#2005-11-30| 710.40
#2005-12-01| 705.04
#2005-12-02| 710.54
#2005-12-05| 727.91
#2005-12-06| 728.77
#2005-12-07| 728.65
#2005-12-08| 720.63
#2005-12-09| 724.10
#2005-12-12| 719.82
#2005-12-13| 718.85
#2005-12-14| 723.09
#2005-12-15| 735.00
#2005-12-16| 747.91
#2005-12-19| 762.33
#2005-12-20| 759.19
#2005-12-21| 763.78
#2005-12-22| 756.17
#2005-12-23| 770.87
#2005-12-26| .
#2005-12-27| 771.40
#2005-12-28| 772.02
#2005-12-29| 783.88
#2005-12-30| 789.38
#2006-01-02| .
#2006-01-03| 793.54
#2006-01-04| 801.02
#2006-01-05| 828.88
#2006-01-06| 821.35
#2006-01-09| 831.03
#2006-01-10| 825.98
#2006-01-11| 826.05
#2006-01-12| 824.95
#2006-01-13| 820.70
#2006-01-16| .
#2006-01-17| 823.12
#2006-01-18| 792.16
#2006-01-19| 799.92
#2006-01-20| 791.94
#2006-01-23| 773.92
#2006-01-24| 790.28
#2006-01-25| 795.83
#2006-01-26| 795.71
#2006-01-27| 795.54
#2006-01-30| 795.54
#2006-01-31| 795.54
#2006-02-01| 795.54
#2006-02-02| 795.54
#2006-02-03| 803.65
#2006-02-06| 818.54
#2006-02-07| 820.04
#2006-02-08| 807.88
#2006-02-09| 804.92
#2006-02-10| 799.47
#2006-02-13| 790.41
#2006-02-14| 800.75
#2006-02-15| 796.31
#2006-02-16| 803.38
#2006-02-17| 803.02
#2006-02-20| .
#2006-02-21| 790.02
#2006-02-22| 767.85
#2006-02-23| 759.52
#2006-02-24| 770.82
#2006-02-27| 773.75
#2006-02-28| 773.75
#2006-03-01| 792.65
#2006-03-02| 792.65
#2006-03-03| 777.33
#2006-03-06| 780.11
#2006-03-07| 766.58
#2006-03-08| 767.93
#2006-03-09| 769.03
#2006-03-10| 767.88
#2006-03-13| 772.57
#2006-03-14| 764.41
#2006-03-15| 769.98
#2006-03-16| 764.46
#2006-03-17| 765.17
#2006-03-20| 765.03
#2006-03-21| 751.07
#2006-03-22| 741.39
#2006-03-23| 731.61
#2006-03-24| 728.51
#2006-03-27| 735.02
#2006-03-28| 740.98
#2006-03-29| 746.70
#2006-03-30| 753.99
#2006-03-31| 764.24
#2006-04-03| 767.36
#2006-04-04| 770.05
#2006-04-05| 769.52
#2006-04-06| 788.75
#2006-04-07| 791.39
#2006-04-10| 789.74
#2006-04-11| 788.37
#2006-04-12| 795.81
#2006-04-13| 804.06
#2006-04-14| .
#2006-04-17| 825.29
#2006-04-18| 822.44
#2006-04-19| 830.67
#2006-04-20| 841.37
#2006-04-21| 836.17
#2006-04-24| 846.38
#2006-04-25| 841.54
#2006-04-26| 849.32
#2006-04-27| 846.44
#2006-04-28| 851.96
#2006-05-01| 851.95
#2006-05-02| 855.79
#2006-05-03| 874.51
#2006-05-04| 881.24
#2006-05-05| 887.82
#2006-05-08| 906.63
#2006-05-09| 896.67
#2006-05-10| 894.80
#2006-05-11| 898.07
#2006-05-12| 894.68
#2006-05-15| 874.78
#2006-05-16| 857.66
#2006-05-17| 869.22
#2006-05-18| 855.01
#2006-05-19| 858.47
#2006-05-22| 839.28
#2006-05-23| 826.87
#2006-05-24| 828.98
#2006-05-25| 827.10
#2006-05-26| 831.99
#2006-05-29| .
#2006-05-30| 834.20
#2006-05-31| 836.80
#2006-06-01| 834.03
#2006-06-02| 839.64
#2006-06-05| 804.14
#2006-06-06| 801.95
#2006-06-07| 781.04
#2006-06-08| 731.84
#2006-06-09| 753.78
#2006-06-12| 750.23
#2006-06-13| 736.84
#2006-06-14| 755.50
#2006-06-15| 745.87
#2006-06-16| 766.43
#2006-06-19| 766.92
#2006-06-20| 738.27
#2006-06-21| 720.57
#2006-06-22| 743.01
#2006-06-23| 745.10
#2006-06-26| 757.21
#2006-06-27| 766.99
#2006-06-28| 767.45
#2006-06-29| 776.15
#2006-06-30| 791.42
#2006-07-03| 794.89
#2006-07-04| .
#2006-07-05| 782.02
#2006-07-06| 781.73
#2006-07-07| 782.55
#2006-07-10| 784.11
#2006-07-11| 780.67
#2006-07-12| 781.72
#2006-07-13| 772.64
#2006-07-14| 752.04
#2006-07-17| 722.63
#2006-07-18| 731.33
#2006-07-19| 728.41
#2006-07-20| 751.59
#2006-07-21| 753.35
#2006-07-24| 746.33
#2006-07-25| 750.80
#2006-07-26| 747.69
#2006-07-27| 763.70
#2006-07-28| 766.71
#2006-07-31| 764.06
#2006-08-01| 761.61
#2006-08-02| 765.17
#2006-08-03| 765.65
#2006-08-04| 761.49
#2006-08-07| 756.61
#2006-08-08| 767.75
#2006-08-09| 780.88
#2006-08-10| 788.37
#2006-08-11| 787.45
#2006-08-14| 791.34
#2006-08-15| 792.85
#2006-08-16| 802.85
#2006-08-17| 805.26
#2006-08-18| 799.45
#2006-08-21| 766.53
#2006-08-22| 775.60
#2006-08-23| 770.19
#2006-08-24| 772.73
#2006-08-25| 765.78
#2006-08-28| 750.17
#2006-08-29| 755.36
#2006-08-30| 769.87
#2006-08-31| 772.62
#2006-09-01| 777.91
#2006-09-04| .
#2006-09-05| 788.47
#2006-09-06| 780.99
#2006-09-07| 781.34
#2006-09-08| 783.70
#2006-09-11| 784.81
#2006-09-12| 773.00
#2006-09-13| 774.37
#2006-09-14| 764.27
#2006-09-15| 773.76
#2006-09-18| 802.76
#2006-09-19| 807.54
#2006-09-20| 803.88
#2006-09-21| 805.99
#2006-09-22| 806.32
#2006-09-25| 809.93
#2006-09-26| 806.31
#2006-09-27| 811.75
#2006-09-28| 804.23
#2006-09-29| 803.76
#2006-10-02| 808.28
#2006-10-03| 808.50
#2006-10-04| 795.70
#2006-10-05| 803.71
#2006-10-06| 803.73
#2006-10-09| 803.71
#2006-10-10| 803.98
#2006-10-11| 802.83
#2006-10-12| 803.64
#2006-10-13| 815.89
#2006-10-16| 814.55
#2006-10-17| 809.65
#2006-10-18| 805.02
#2006-10-19| 804.62
#2006-10-20| 813.05
#2006-10-23| 807.67
#2006-10-24| 813.21
#2006-10-25| 809.39
#2006-10-26| 812.74
#2006-10-27| 809.59
#2006-10-30| 804.70
#2006-10-31| 807.17
#2006-11-01| 809.11
#2006-11-02| 820.89
#2006-11-03| 835.45
#2006-11-06| 828.14
#2006-11-07| 839.31
#2006-11-08| 837.57
#2006-11-09| 832.28
#2006-11-10| 834.39
#2006-11-13| 834.24
#2006-11-14| 843.40
#2006-11-15| 849.73
#2006-11-16| 850.71
#2006-11-17| 849.54
#2006-11-20| 849.68
#2006-11-21| 855.92
#2006-11-22| 862.36
#2006-11-23| .
#2006-11-24| 880.72
#2006-11-27| 894.12
#2006-11-28| 890.58
#2006-11-29| 891.76
#2006-11-30| 904.77
#2006-12-01| 910.32
#2006-12-04| 914.15
#2006-12-05| 908.09
#2006-12-06| 919.97
#2006-12-07| 917.86
#2006-12-08| 913.31
#2006-12-11| 905.08
#2006-12-12| 889.94
#2006-12-13| 889.28
#2006-12-14| 895.16
#2006-12-15| 899.41
#2006-12-18| 906.25
#2006-12-19| 902.55
#2006-12-20| 912.08
#2006-12-21| 908.17
#2006-12-22| 911.38
#2006-12-25| .
#2006-12-26| 920.07
#2006-12-27| 918.70
#2006-12-28| 920.31
#2006-12-29| 932.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 951.54
#2007-01-04| 954.37
#2007-01-05| 941.33
#2007-01-08| 926.51
#2007-01-09| 934.24
#2007-01-10| 920.72
#2007-01-11| 901.28
#2007-01-12| 919.36
#2007-01-15| .
#2007-01-16| 918.51
#2007-01-17| 926.26
#2007-01-18| 938.10
#2007-01-19| 928.88
#2007-01-22| 922.94
#2007-01-23| 928.20
#2007-01-24| 937.73
#2007-01-25| 932.30
#2007-01-26| 924.38
#2007-01-29| 911.95
#2007-01-30| 907.28
#2007-01-31| 905.49
#2007-02-01| 908.37
#2007-02-02| 917.54
#2007-02-05| 919.61
#2007-02-06| 929.69
#2007-02-07| 921.66
#2007-02-08| 918.26
#2007-02-09| 919.58
#2007-02-12| 909.18
#2007-02-13| 905.41
#2007-02-14| 913.89
#2007-02-15| 916.10
#2007-02-16| 913.75
#2007-02-19| .
#2007-02-20| 913.75
#2007-02-21| 913.75
#2007-02-22| 913.89
#2007-02-23| 913.89
#2007-02-26| 923.25
#2007-02-27| 924.34
#2007-02-28| 924.37
#2007-03-01| 898.30
#2007-03-02| 897.40
#2007-03-05| 852.50
#2007-03-06| 861.69
#2007-03-07| 868.01
#2007-03-08| 886.35
#2007-03-09| 885.37
#2007-03-12| 889.52
#2007-03-13| 893.45
#2007-03-14| 877.93
#2007-03-15| 894.33
#2007-03-16| 892.96
#2007-03-19| 896.33
#2007-03-20| 896.32
#2007-03-21| 898.37
#2007-03-22| 908.71
#2007-03-23| 912.60
#2007-03-26| 915.50
#2007-03-27| 909.25
#2007-03-28| 900.84
#2007-03-29| 906.86
#2007-03-30| 911.17
#2007-04-02| 914.60
#2007-04-03| 924.62
#2007-04-04| 929.33
#2007-04-05| 929.51
#2007-04-06| .
#2007-04-09| 933.37
#2007-04-10| 929.08
#2007-04-11| 930.10
#2007-04-12| 930.19
#2007-04-13| 921.06
#2007-04-16| 917.74
#2007-04-17| 903.65
#2007-04-18| 910.57
#2007-04-19| 900.68
#2007-04-20| 905.27
#2007-04-23| 909.91
#2007-04-24| 915.81
#2007-04-25| 911.16
#2007-04-26| 911.86
#2007-04-27| 905.19
#2007-04-30| 890.85
#2007-05-01| 890.84
#2007-05-02| 887.37
#2007-05-03| 883.55
#2007-05-04| 902.12
#2007-05-07| 911.70
#2007-05-08| 911.95
#2007-05-09| 904.24
#2007-05-10| 912.02
#2007-05-11| 906.00
#2007-05-14| 902.87
#2007-05-15| 896.82
#2007-05-16| 897.35
#2007-05-17| 900.77
#2007-05-18| 903.59
#2007-05-21| 911.15
#2007-05-22| 924.56
#2007-05-23| 923.76
#2007-05-24| 928.61
#2007-05-25| 926.90
#2007-05-28| .
#2007-05-29| 933.06
#2007-05-30| 933.56
#2007-05-31| 942.99
#2007-06-01| 951.33
#2007-06-04| 962.22
#2007-06-05| 960.18
#2007-06-06| 954.84
#2007-06-07| 959.30
#2007-06-08| 956.23
#2007-06-11| 962.15
#2007-06-12| 967.83
#2007-06-13| 961.86
#2007-06-14| 965.89
#2007-06-15| 973.97
#2007-06-18| 973.12
#2007-06-19| 974.00
#2007-06-20| 985.45
#2007-06-21|1003.06
#2007-06-22|1017.29
#2007-06-25|1026.72
#2007-06-26|1014.21
#2007-06-27|1015.12
#2007-06-28|1020.25
#2007-06-29|1018.23
#2007-07-02|1026.41
#2007-07-03|1037.89
#2007-07-04| .
#2007-07-05|1057.67
#2007-07-06|1064.96
#2007-07-09|1091.25
#2007-07-10|1099.91
#2007-07-11|1095.92
#2007-07-12|1100.22
#2007-07-13|1108.44
#2007-07-16|1100.94
#2007-07-17|1111.49
#2007-07-18|1116.34
#2007-07-19|1123.19
#2007-07-20|1147.56
#2007-07-23|1163.59
#2007-07-24|1171.03
#2007-07-25|1182.07
#2007-07-26|1163.33
#2007-07-27|1119.62
#2007-07-30|1111.26
#2007-07-31|1142.84
#2007-08-01|1107.47
#2007-08-02|1099.86
#2007-08-03|1103.26
#2007-08-06|1082.14
#2007-08-07|1078.75
#2007-08-08|1108.85
#2007-08-09|1125.31
#2007-08-10|1096.70
#2007-08-13|1091.91
#2007-08-14|1079.84
#2007-08-15|1027.86
#2007-08-16| 975.04
#2007-08-17| 958.59
#2007-08-20|1014.30
#2007-08-21|1001.50
#2007-08-22| 998.91
#2007-08-23|1032.26
#2007-08-24|1029.43
#2007-08-27|1028.12
#2007-08-28|1029.95
#2007-08-29|1017.01
#2007-08-30|1033.90
#2007-08-31|1058.31
#2007-09-03| .
#2007-09-04|1046.63
#2007-09-05|1039.33
#2007-09-06|1061.24
#2007-09-07|1063.54
#2007-09-10|1052.89
#2007-09-11|1058.41
#2007-09-12|1063.59
#2007-09-13|1048.00
#2007-09-14|1055.10
#2007-09-17|1035.37
#2007-09-18|1035.27
#2007-09-19|1031.55
#2007-09-20|1036.83
#2007-09-21|1057.83
#2007-09-24|1058.83
#2007-09-25|1057.86
#2007-09-26|1085.35
#2007-09-27|1110.35
#2007-09-28|1119.33
#2007-10-01|1131.53
#2007-10-02|1139.77
#2007-10-03|1136.83
#2007-10-04|1128.40
#2007-10-05|1124.06
#2007-10-08|1118.70
#2007-10-09|1110.46
#2007-10-10|1110.26
#2007-10-11|1124.30
#2007-10-12|1105.90
#2007-10-15|1107.08
#2007-10-16|1122.83
#2007-10-17|1124.53
#2007-10-18|1143.99
#2007-10-19|1142.23
#2007-10-22|1114.95
#2007-10-23|1129.80
#2007-10-24|1118.49
#2007-10-25|1138.54
#2007-10-26|1145.36
#2007-10-29|1160.16
#2007-10-30|1152.32
#2007-10-31|1145.17
#2007-11-01|1127.24
#2007-11-02|1089.72
#2007-11-05|1095.25
#2007-11-06|1099.88
#2007-11-07|1093.42
#2007-11-08|1038.51
#2007-11-09|1034.42
#2007-11-12| 993.12
#2007-11-13|1003.69
#2007-11-14|1031.39
#2007-11-15|1028.94
#2007-11-16|1016.91
#2007-11-19|1011.44
#2007-11-20|1020.20
#2007-11-21|1000.51
#2007-11-22| .
#2007-11-23| 973.08
#2007-11-26| 986.42
#2007-11-27| 973.24
#2007-11-28| 958.14
#2007-11-29| 977.73
#2007-11-30|1002.29
#2007-12-03|1005.52
#2007-12-04|1020.79
#2007-12-05|1032.48
#2007-12-06|1024.08
#2007-12-07|1022.01
#2007-12-10|1005.72
#2007-12-11|1007.55
#2007-12-12| 996.86
#2007-12-13| 953.28
#2007-12-14| 938.37
#2007-12-17| 889.04
#2007-12-18| 885.95
#2007-12-19| 914.99
#2007-12-20| 885.99
#2007-12-21| 894.14
#2007-12-24| 924.19
#2007-12-25| .
#2007-12-26| 933.74
#2007-12-27| 955.16
#2007-12-28| 970.14
#2007-12-31| 986.81
#2008-01-01| .
#2008-01-02| 967.97
#2008-01-03| 952.31
#2008-01-04| 952.90
#2008-01-07| 905.08
#2008-01-08| 905.89
#2008-01-09| 918.84
#2008-01-10| 922.36
#2008-01-11| 922.52
#2008-01-14| 932.44
#2008-01-15| 959.06
#2008-01-16| 921.13
#2008-01-17| 913.53
#2008-01-18| 927.04
#2008-01-21| .
#2008-01-22| 857.12
#2008-01-23| 824.66
#2008-01-24| 831.32
#2008-01-25| 862.08
#2008-01-28| 833.08
#2008-01-29| 837.50
#2008-01-30| 838.29
#2008-01-31| 829.92
#2008-02-01| 846.02
#2008-02-04| 848.09
#2008-02-05| 849.73
#2008-02-06| 848.76
#2008-02-07| 848.88
#2008-02-08| 849.03
#2008-02-11| 849.58
#2008-02-12| 831.73
#2008-02-13| 829.53
#2008-02-14| 863.64
#2008-02-15| 875.44
#2008-02-18| .
#2008-02-19| 904.71
#2008-02-20| 885.36
#2008-02-21| 916.13
#2008-02-22| 922.76
#2008-02-25| 946.70
#2008-02-26| 951.77
#2008-02-27| 985.06
#2008-02-28| 983.60
#2008-02-29| 988.42
#2008-03-03| 961.40
#2008-03-04| 991.26
#2008-03-05| 988.84
#2008-03-06|1010.83
#2008-03-07|1001.47
#2008-03-10| 980.24
#2008-03-11| 989.60
#2008-03-12| 991.03
#2008-03-13| 963.67
#2008-03-14| 955.27
#2008-03-17| 931.93
#2008-03-18| 942.07
#2008-03-19| 951.37
#2008-03-20| 972.33
#2008-03-21| .
#2008-03-24|1040.67
#2008-03-25|1040.96
#2008-03-26|1040.80
#2008-03-27|1020.44
#2008-03-28|1024.72
#2008-03-31|1020.93
#2008-04-01|1004.64
#2008-04-02|1026.92
#2008-04-03|1028.17
#2008-04-04|1028.28
#2008-04-07|1052.53
#2008-04-08|1039.40
#2008-04-09|1044.67
#2008-04-10|1073.27
#2008-04-11|1074.61
#2008-04-14|1071.12
#2008-04-15|1074.99
#2008-04-16|1093.41
#2008-04-17|1089.69
#2008-04-18|1086.22
#2008-04-21|1087.35
#2008-04-22|1086.77
#2008-04-23|1090.93
#2008-04-24|1093.14
#2008-04-25|1082.64
#2008-04-28|1085.68
#2008-04-29|1066.27
#2008-04-30|1063.86
#2008-05-01|1064.01
#2008-05-02|1068.86
#2008-05-05|1057.62
#2008-05-06|1058.72
#2008-05-07|1071.23
#2008-05-08|1054.55
#2008-05-09|1048.65
#2008-05-12|1041.33
#2008-05-13|1059.66
#2008-05-14|1061.23
#2008-05-15|1087.90
#2008-05-16|1100.68
#2008-05-19|1112.52
#2008-05-20|1084.28
#2008-05-21|1082.89
#2008-05-22|1081.17
#2008-05-23|1050.88
#2008-05-26| .
#2008-05-27|1038.69
#2008-05-28|1020.14
#2008-05-29|1024.19
#2008-05-30|1019.42
#2008-06-02|1033.51
#2008-06-03|1013.35
#2008-06-04|1020.09
#2008-06-05|1033.60
#2008-06-06|1036.32
#2008-06-09|1018.60
#2008-06-10| 988.68
#2008-06-11| 971.69
#2008-06-12| 925.58
#2008-06-13| 931.66
#2008-06-16| 940.66
#2008-06-17| 944.19
#2008-06-18| 951.68
#2008-06-19| 932.95
#2008-06-20| 917.10
#2008-06-23| 913.33
#2008-06-24| 892.26
#2008-06-25| 910.03
#2008-06-26| 903.97
#2008-06-27| 867.42
#2008-06-30| 855.11
#2008-07-01| 844.56
#2008-07-02| 854.84
#2008-07-03| 871.61
#2008-07-04| .
#2008-07-07| 859.41
#2008-07-08| 820.49
#2008-07-09| 827.11
#2008-07-10| 830.54
#2008-07-11| 850.33
#2008-07-14| 843.30
#2008-07-15| 803.04
#2008-07-16| 785.25
#2008-07-17| 810.08
#2008-07-18| 781.90
#2008-07-21| 811.61
#2008-07-22| 816.99
#2008-07-23| 851.13
#2008-07-24| 865.28
#2008-07-25| 847.91
#2008-07-28| 848.72
#2008-07-29| 819.81
#2008-07-30| 824.29
#2008-07-31| 813.92
#2008-08-01| 804.74
#2008-08-04| 802.68
#2008-08-05| 780.65
#2008-08-06| 806.06
#2008-08-07| 803.36
#2008-08-08| 819.02
#2008-08-11| 830.66
#2008-08-12| 834.24
#2008-08-13| 840.20
#2008-08-14| 841.72
#2008-08-15| 821.73
#2008-08-18| 795.21
#2008-08-19| 795.25
#2008-08-20| 799.37
#2008-08-21| 782.70
#2008-08-22| 776.01
#2008-08-25| 785.82
#2008-08-26| 773.96
#2008-08-27| 792.52
#2008-08-28| 793.87
#2008-08-29| 795.76
#2008-09-01| .
#2008-09-02| 749.90
#2008-09-03| 723.68
#2008-09-04| 703.54
#2008-09-05| 688.10
#2008-09-08| 731.97
#2008-09-09| 698.83
#2008-09-10| 706.16
#2008-09-11| 672.46
#2008-09-12| 684.21
#2008-09-15| 647.05
#2008-09-16| 609.40
#2008-09-17| 606.82
#2008-09-18| 572.93
#2008-09-19| 610.78
#2008-09-22| 634.31
#2008-09-23| 651.11
#2008-09-24| 653.29
#2008-09-25| 643.86
#2008-09-26| 619.84
#2008-09-29| 619.32
#2008-09-30| 593.44
#2008-10-01| 602.66
#2008-10-02| 593.14
#2008-10-03| 601.35
#2008-10-06| 570.05
#2008-10-07| 570.86
#2008-10-08| 534.84
#2008-10-09| 524.28
#2008-10-10| 524.29
#2008-10-13| 511.05
#2008-10-14| 542.84
#2008-10-15| 539.65
#2008-10-16| 519.99
#2008-10-17| 507.25
#2008-10-20| 508.44
#2008-10-21| 502.63
#2008-10-22| 491.13
#2008-10-23| 471.23
#2008-10-24| 454.08
#2008-10-27| 426.04
#2008-10-28| 427.42
#2008-10-29| 424.12
#2008-10-30| 457.98
#2008-10-31| 471.82
#2008-11-03| 492.69
#2008-11-04| 497.64
#2008-11-05| 499.01
#2008-11-06| 468.23
#2008-11-07| 476.74
#2008-11-10| 479.17
#2008-11-11| 461.49
#2008-11-12| 452.19
#2008-11-13| 430.27
#2008-11-14| 428.94
#2008-11-17| 424.56
#2008-11-18| 408.04
#2008-11-19| 405.52
#2008-11-20| 383.71
#2008-11-21| 393.94
#2008-11-24| 392.24
#2008-11-25| 404.24
#2008-11-26| 411.78
#2008-11-27| .
#2008-11-28| 438.63
#2008-12-01| 450.66
#2008-12-02| 432.25
#2008-12-03| 426.37
#2008-12-04| 418.87
#2008-12-05| 409.71
#2008-12-08| 432.31
#2008-12-09| 440.31
#2008-12-10| 461.96
#2008-12-11| 462.90
#2008-12-12| 445.85
#2008-12-15| 463.86
#2008-12-16| 466.90
#2008-12-17| 471.37
#2008-12-18| 482.38
#2008-12-19| 482.83
#2008-12-22| 457.68
#2008-12-23| 438.62
#2008-12-24| 440.14
#2008-12-25| .
#2008-12-26| 442.74
#2008-12-29| 441.99
#2008-12-30| 466.57
#2008-12-31| 465.29
#2009-01-01| .
#2009-01-02| 465.29
#2009-01-05| 471.68
#2009-01-06| 476.37
#2009-01-07| 484.52
#2009-01-08| 453.51
#2009-01-09| 452.08
#2009-01-12| 441.78
#2009-01-13| 445.46
#2009-01-14| 452.01
#2009-01-15| 429.24
#2009-01-16| 434.00
#2009-01-19| .
#2009-01-20| 413.26
#2009-01-21| 416.47
#2009-01-22| 417.16
#2009-01-23| 416.46
#2009-01-26| 416.46
#2009-01-27| 416.46
#2009-01-28| 416.46
#2009-01-29| 416.46
#2009-01-30| 416.46
#2009-02-02| 416.53
#2009-02-03| 433.06
#2009-02-04| 436.67
#2009-02-05| 435.44
#2009-02-06| 445.08
#2009-02-09| 444.12
#2009-02-10| 447.98
#2009-02-11| 451.19
#2009-02-12| 435.62
#2009-02-13| 449.40
#2009-02-16| .
#2009-02-17| 434.07
#2009-02-18| 431.99
#2009-02-19| 436.74
#2009-02-20| 424.41
#2009-02-23| 430.47
#2009-02-24| 422.87
#2009-02-25| 430.95
#2009-02-26| 432.32
#2009-02-27| 433.85
#2009-03-02| 412.26
#2009-03-03| 415.22
#2009-03-04| 427.55
#2009-03-05| 441.75
#2009-03-06| 441.95
#2009-03-09| 440.85
#2009-03-10| 451.02
#2009-03-11| 456.36
#2009-03-12| 456.21
#2009-03-13| 470.70
#2009-03-16| 479.51
#2009-03-17| 487.06
#2009-03-18| 489.61
#2009-03-19| 491.04
#2009-03-20| 484.34
#2009-03-23| 501.97
#2009-03-24| 514.59
#2009-03-25| 524.70
#2009-03-26| 533.32
#2009-03-27| 538.32
#2009-03-30| 515.60
#2009-03-31| 518.41
#2009-04-01| 540.66
#2009-04-02| 566.52
#2009-04-03| 569.56
#2009-04-06| 576.52
#2009-04-07| 568.25
#2009-04-08| 550.68
#2009-04-09| 577.74
#2009-04-10| .
#2009-04-13| 597.82
#2009-04-14| 603.22
#2009-04-15| 602.13
#2009-04-16| 619.23
#2009-04-17| 587.43
#2009-04-20| 587.36
#2009-04-21| 603.10
#2009-04-22| 609.04
#2009-04-23| 610.60
#2009-04-24| 614.84
#2009-04-27| 586.34
#2009-04-28| 567.63
#2009-04-29| 571.10
#2009-04-30| 620.58
#2009-05-01| 620.58
#2009-05-04| 657.40
#2009-05-05| 656.87
#2009-05-06| 684.71
#2009-05-07| 690.20
#2009-05-08| 697.38
#2009-05-11| 713.07
#2009-05-12| 684.68
#2009-05-13| 694.30
#2009-05-14| 676.15
#2009-05-15| 696.57
#2009-05-18| 705.99
#2009-05-19| 722.67
#2009-05-20| 733.67
#2009-05-21| 741.77
#2009-05-22| 749.99
#2009-05-25| .
#2009-05-26| 727.81
#2009-05-27| 754.78
#2009-05-28| 754.78
#2009-05-29| 754.78
#2009-06-01| 768.65
#2009-06-02| 761.80
#2009-06-03| 751.57
#2009-06-04| 738.36
#2009-06-05| 737.51
#2009-06-08| 714.17
#2009-06-09| 681.88
#2009-06-10| 688.42
#2009-06-11| 702.07
#2009-06-12| 687.02
#2009-06-15| 657.30
#2009-06-16| 660.92
#2009-06-17| 664.82
#2009-06-18| 650.33
#2009-06-19| 663.16
#2009-06-22| 677.97
#2009-06-23| 665.58
#2009-06-24| 686.56
#2009-06-25| 698.76
#2009-06-26| 701.78
#2009-06-29| 692.96
#2009-06-30| 694.33
#2009-07-01| 713.42
#2009-07-02| 725.55
#2009-07-03| .
#2009-07-06| 728.93
#2009-07-07| 734.90
#2009-07-08| 727.78
#2009-07-09| 740.85
#2009-07-10| 738.84
#2009-07-13| 701.63
#2009-07-14| 716.90
#2009-07-15| 742.29
#2009-07-16| 747.24
#2009-07-17| 755.44
#2009-07-20| 770.19
#2009-07-21| 770.50
#2009-07-22| 776.31
#2009-07-23| 777.77
#2009-07-24| 783.51
#2009-07-27| 791.66
#2009-07-28| 805.58
#2009-07-29| 794.25
#2009-07-30| 780.08
#2009-07-31| 779.70
#2009-08-03| 774.09
#2009-08-04| 771.25
#2009-08-05| 751.11
#2009-08-06| 752.77
#2009-08-07| 752.77
#2009-08-10| 756.45
#2009-08-11| 760.32
#2009-08-12| 752.16
#2009-08-13| 771.50
#2009-08-14| 772.53
#2009-08-17| 756.81
#2009-08-18| 736.84
#2009-08-19| 737.88
#2009-08-20| 732.47
#2009-08-21| 722.66
#2009-08-24| 749.40
#2009-08-25| 743.35
#2009-08-26| 732.33
#2009-08-27| 725.50
#2009-08-28| 745.01
#2009-08-31| 745.23
#2009-09-01| 769.36
#2009-09-02| 768.16
#2009-09-03| 779.29
#2009-09-04| 783.26
#2009-09-07| .
#2009-09-08| 804.80
#2009-09-09| 794.32
#2009-09-10| 799.90
#2009-09-11| 805.93
#2009-09-14| 793.65
#2009-09-15| 802.75
#2009-09-16| 816.72
#2009-09-17| 826.67
#2009-09-18| 837.07
#2009-09-21| 838.82
#2009-09-22| 835.02
#2009-09-23| 816.11
#2009-09-24| 812.65
#2009-09-25| 816.74
#2009-09-28| 808.00
#2009-09-29| 825.84
#2009-09-30| 840.48
#2009-10-01| 844.89
#2009-10-02| 824.53
#2009-10-05| 828.91
#2009-10-06| 838.11
#2009-10-07| 848.55
#2009-10-08| 836.31
#2009-10-09| 844.08
#2009-10-12| 845.29
#2009-10-13| 846.06
#2009-10-14| 854.55
#2009-10-15| 852.14
#2009-10-16| 853.69
#2009-10-19| 856.51
#2009-10-20| 855.53
#2009-10-21| 846.81
#2009-10-22| 832.71
#2009-10-23| 839.72
#2009-10-26| 838.20
#2009-10-27| 835.19
#2009-10-28| 820.20
#2009-10-29| 793.76
#2009-10-30| 792.96
#2009-11-02| 787.23
#2009-11-03| 786.72
#2009-11-04| 807.53
#2009-11-05| 803.50
#2009-11-06| 809.25
#2009-11-09| 820.02
#2009-11-10| 825.03
#2009-11-11| 831.40
#2009-11-12| 831.96
#2009-11-13| 835.15
#2009-11-16| 850.34
#2009-11-17| 843.45
#2009-11-18| 849.62
#2009-11-19| 848.81
#2009-11-20| 838.39
#2009-11-23| 842.37
#2009-11-24| 843.39
#2009-11-25| 849.69
#2009-11-26| .
#2009-11-27| 817.06
#2009-11-30| 833.27
#2009-12-01| 840.20
#2009-12-02| 847.87
#2009-12-03| 847.62
#2009-12-04| 843.72
#2009-12-07| 855.05
#2009-12-08| 852.85
#2009-12-09| 856.05
#2009-12-10| 845.19
#2009-12-11| 867.47
#2009-12-14| 864.98
#2009-12-15| 863.29
#2009-12-16| 860.05
#2009-12-17| 852.59
#2009-12-18| 853.90
#2009-12-21| 858.81
#2009-12-22| 867.99
#2009-12-23| 872.19
#2009-12-24| 881.34
#2009-12-25| .
#2009-12-28| 894.25
#2009-12-29| 898.43
#2009-12-30| 908.52
#2009-12-31| 920.94
#2010-01-01| .
#2010-01-04| 927.38
#2010-01-05| 920.16
#2010-01-06| 923.79
#2010-01-07| 913.15
#2010-01-08| 919.31
#2010-01-11| 931.12
#2010-01-12| 932.34
#2010-01-13| 918.30
#2010-01-14| 930.29
#2010-01-15| 936.55
#2010-01-18| .
#2010-01-19| 919.49
#2010-01-20| 918.18
#2010-01-21| 903.83
#2010-01-22| 880.58
#2010-01-25| 873.69
#2010-01-26| 836.76
#2010-01-27| 833.14
#2010-01-28| 851.51
#2010-01-29| 843.94
#2010-02-01| 829.94
#2010-02-02| 816.69
#2010-02-03| 833.49
#2010-02-04| 830.62
#2010-02-05| 786.90
#2010-02-08| 779.62
#2010-02-09| 799.21
#2010-02-10| 808.81
#2010-02-11| 809.43
#2010-02-12| 808.84
#2010-02-15| .
#2010-02-16| 808.84
#2010-02-17| 808.84
#2010-02-18| 808.84
#2010-02-19| 808.84
#2010-02-22| 820.06
#2010-02-23| 824.51
#2010-02-24| 817.59
#2010-02-25| 803.48
#2010-02-26| 804.24
#2010-03-01| 824.78
#2010-03-02| 826.52
#2010-03-03| 830.63
#2010-03-04| 827.00
#2010-03-05| 836.94
#2010-03-08| 849.25
#2010-03-09| 851.87
#2010-03-10| 854.60
#2010-03-11| 851.33
#2010-03-12| 852.29
#2010-03-15| 835.93
#2010-03-16| 843.98
#2010-03-17| 866.09
#2010-03-18| 875.44
#2010-03-19| 878.73
#2010-03-22| 871.92
#2010-03-23| 866.32
#2010-03-24| 874.56
#2010-03-25| 872.56
#2010-03-26| 873.01
#2010-03-29| 887.66
#2010-03-30| 890.61
#2010-03-31| 889.26
#2010-04-01| 902.92
#2010-04-02| .
#2010-04-05| 905.07
#2010-04-06| 914.02
#2010-04-07| 920.40
#2010-04-08| 912.42
#2010-04-09| 915.81
#2010-04-12| 918.66
#2010-04-13| 905.35
#2010-04-14| 919.76
#2010-04-15| 936.20
#2010-04-16| 929.44
#2010-04-19| 890.31
#2010-04-20| 902.36
#2010-04-21| 915.81
#2010-04-22| 911.49
#2010-04-23| 918.22
#2010-04-26| 931.82
#2010-04-27| 925.43
#2010-04-28| 916.03
#2010-04-29| 916.66
#2010-04-30| 910.95
#2010-05-03| 903.82
#2010-05-04| 899.90
#2010-05-05| 868.88
#2010-05-06| 845.95
#2010-05-07| 845.30
#2010-05-10| 864.49
#2010-05-11| 854.33
#2010-05-12| 852.69
#2010-05-13| 871.91
#2010-05-14| 874.72
#2010-05-17| 847.24
#2010-05-18| 841.59
#2010-05-19| 834.38
#2010-05-20| 814.69
#2010-05-21| 788.26
#2010-05-24| 803.68
#2010-05-25| 770.85
#2010-05-26| 783.04
#2010-05-27| 802.99
#2010-05-28| 816.10
#2010-05-31| .
#2010-06-01| 811.26
#2010-06-02| 800.96
#2010-06-03| 822.08
#2010-06-04| 819.11
#2010-06-07| 794.41
#2010-06-08| 798.91
#2010-06-09| 783.98
#2010-06-10| 800.34
#2010-06-11| 812.84
#2010-06-14| 822.44
#2010-06-15| 828.12
#2010-06-16| 828.12
#2010-06-17| 837.58
#2010-06-18| 836.82
#2010-06-21| 868.93
#2010-06-22| 865.36
#2010-06-23| 857.93
#2010-06-24| 857.52
#2010-06-25| 841.62
#2010-06-28| 843.63
#2010-06-29| 831.42
#2010-06-30| 825.12
#2010-07-01| 817.60
#2010-07-02| 823.66
#2010-07-05| .
#2010-07-06| 855.56
#2010-07-07| 857.50
#2010-07-08| 869.69
#2010-07-09| 872.14
#2010-07-12| 874.59
#2010-07-13| 871.36
#2010-07-14| 887.01
#2010-07-15| 890.35
#2010-07-16| 884.90
#2010-07-19| 881.76
#2010-07-20| 890.26
#2010-07-21| 892.62
#2010-07-22| 887.45
#2010-07-23| 898.90
#2010-07-26| 900.44
#2010-07-27| 896.77
#2010-07-28| 905.06
#2010-07-29| 906.88
#2010-07-30| 902.85
#2010-08-02| 934.34
#2010-08-03| 941.59
#2010-08-04| 945.03
#2010-08-05| 942.39
#2010-08-06| 949.01
#2010-08-09| 961.96
#2010-08-10| 953.28
#2010-08-11| 944.41
#2010-08-12| 938.46
#2010-08-13| 950.45
#2010-08-16| 958.22
#2010-08-17| 957.91
#2010-08-18| 959.10
#2010-08-19| 953.80
#2010-08-20| 956.13
#2010-08-23| 959.26
#2010-08-24| 954.31
#2010-08-25| 923.10
#2010-08-26| 915.28
#2010-08-27| 920.59
#2010-08-30| 921.80
#2010-08-31| 908.07
#2010-09-01| 918.32
#2010-09-02| 924.92
#2010-09-03| 942.99
#2010-09-06| .
#2010-09-07| 949.12
#2010-09-08| 945.77
#2010-09-09| 943.27
#2010-09-10| 948.23
#2010-09-13| 975.10
#2010-09-14| 979.57
#2010-09-15| 985.76
#2010-09-16| 978.39
#2010-09-17| 987.37
#2010-09-20| 991.06
#2010-09-21| 994.46
#2010-09-22| 994.46
#2010-09-23|1002.27
#2010-09-24|1001.32
#2010-09-27|1011.05
#2010-09-28|1006.01
#2010-09-29|1018.03
#2010-09-30|1012.45
#2010-10-01|1020.19
#2010-10-04|1021.49
#2010-10-05|1019.73
#2010-10-06|1039.97
#2010-10-07|1044.41
#2010-10-08|1029.63
#2010-10-11|1026.63
#2010-10-12|1014.09
#2010-10-13|1015.83
#2010-10-14|1032.52
#2010-10-15|1027.89
#2010-10-18|1003.04
#2010-10-19|1002.66
#2010-10-20|1013.15
#2010-10-21|1015.62
#2010-10-22|1022.32
#2010-10-25|1048.13
#2010-10-26|1049.18
#2010-10-27|1039.38
#2010-10-28|1053.10
#2010-10-29|1046.59
#2010-11-01|1061.17
#2010-11-02|1049.90
#2010-11-03|1036.08
#2010-11-04|1051.63
#2010-11-05|1067.33
#2010-11-08|1061.42
#2010-11-09|1064.70
#2010-11-10|1061.89
#2010-11-11|1071.04
#2010-11-12|1052.26
#2010-11-15|1036.82
#2010-11-16|1038.18
#2010-11-17|1026.41
#2010-11-18|1034.23
#2010-11-19|1037.95
#2010-11-22|1049.36
#2010-11-23|1037.88
#2010-11-24|1036.89
#2010-11-25| .
#2010-11-26|1040.55
#2010-11-29|1055.60
#2010-11-30|1057.76
#2010-12-01|1076.76
#2010-12-02|1087.48
#2010-12-03|1091.52
#2010-12-06|1104.61
#2010-12-07|1107.40
#2010-12-08|1101.18
#2010-12-09|1112.07
#2010-12-10|1110.03
#2010-12-13|1114.93
#2010-12-14|1116.26
#2010-12-15|1113.42
#2010-12-16|1113.38
#2010-12-17|1115.50
#2010-12-20|1110.25
#2010-12-21|1119.85
#2010-12-22|1125.56
#2010-12-23|1127.26
#2010-12-24| .
#2010-12-27|1137.99
#2010-12-28|1134.63
#2010-12-29|1140.40
#2010-12-30|1159.54
#2010-12-31|1160.06
#2011-01-03|1173.60
#2011-01-04|1171.73
#2011-01-05|1151.05
#2011-01-06|1153.28
#2011-01-07|1136.04
#2011-01-10|1145.48
#2011-01-11|1164.51
#2011-01-12|1176.09
#2011-01-13|1182.13
#2011-01-14|1183.05
#2011-01-17| .
#2011-01-18|1177.58
#2011-01-19|1187.71
#2011-01-20|1177.67
#2011-01-21|1172.81
#2011-01-24|1173.34
#2011-01-25|1180.16
#2011-01-26|1184.79
#2011-01-27|1189.60
#2011-01-28|1192.56
#2011-01-31|1191.49
#2011-02-01|1191.68
#2011-02-02|1191.68
#2011-02-03|1191.68
#2011-02-04|1191.68
#2011-02-07|1191.68
#2011-02-08|1183.84
#2011-02-09|1180.64
#2011-02-10|1154.11
#2011-02-11|1104.68
#2011-02-14|1115.55
#2011-02-15|1115.41
#2011-02-16|1117.76
#2011-02-17|1111.39
#2011-02-18|1132.77
#2011-02-21| .
#2011-02-22|1097.77
#2011-02-23|1073.98
#2011-02-24|1075.73
#2011-02-25|1088.75
#2011-02-28|1088.75
#2011-03-01|1111.80
#2011-03-02|1095.92
#2011-03-03|1119.81
#2011-03-04|1124.87
#2011-03-07|1116.81
#2011-03-08|1117.96
#2011-03-09|1121.83
#2011-03-10|1100.25
#2011-03-11|1087.97
#2011-03-14|1073.31
#2011-03-15|1025.54
#2011-03-16|1045.53
#2011-03-17|1043.41
#2011-03-18|1059.15
#2011-03-21|1066.01
#2011-03-22|1072.60
#2011-03-23|1074.70
#2011-03-24|1076.17
#2011-03-25|1076.90
#2011-03-28|1068.54
#2011-03-29|1070.13
#2011-03-30|1082.29
#2011-03-31|1092.67
#2011-04-01|1107.04
#2011-04-04|1107.04
#2011-04-05|1107.04
#2011-04-06|1129.54
#2011-04-07|1141.95
#2011-04-08|1145.30
#2011-04-11|1147.10
#2011-04-12|1121.12
#2011-04-13|1126.71
#2011-04-14|1133.66
#2011-04-15|1117.86
#2011-04-18|1112.65
#2011-04-19|1102.64
#2011-04-20|1128.53
#2011-04-21|1154.35
#2011-04-22| .
#2011-04-25|1155.96
#2011-04-26|1156.08
#2011-04-27|1167.08
#2011-04-28|1164.67
#2011-04-29|1158.26
#2011-05-02|1158.26
#2011-05-03|1150.43
#2011-05-04|1160.17
#2011-05-05|1166.49
#2011-05-06|1159.29
#2011-05-09|1171.14
#2011-05-10|1170.16
#2011-05-11|1174.20
#2011-05-12|1170.46
#2011-05-13|1168.07
#2011-05-16|1147.91
#2011-05-17|1140.55
#2011-05-18|1151.07
#2011-05-19|1143.18
#2011-05-20|1135.92
#2011-05-23|1116.31
#2011-05-24|1124.20
#2011-05-25|1114.05
#2011-05-26|1127.43
#2011-05-27|1137.71
#2011-05-30| .
#2011-05-31|1174.74
#2011-06-01|1180.75
#2011-06-02|1172.94
#2011-06-03|1174.57
#2011-06-06|1174.57
#2011-06-07|1170.26
#2011-06-08|1164.85
#2011-06-09|1160.77
#2011-06-10|1140.36
#2011-06-13|1123.39
#2011-06-14|1136.36
#2011-06-15|1134.40
#2011-06-16|1105.61
#2011-06-17|1100.33
#2011-06-20|1087.26
#2011-06-21|1097.72
#2011-06-22|1108.40
#2011-06-23|1103.06
#2011-06-24|1105.71
#2011-06-27|1106.41
#2011-06-28|1106.92
#2011-06-29|1118.71
#2011-06-30|1137.19
#2011-07-01|1149.08
#2011-07-04| .
#2011-07-05|1155.11
#2011-07-06|1160.26
#2011-07-07|1164.67
#2011-07-08|1164.60
#2011-07-11|1160.66
#2011-07-12|1133.72
#2011-07-13|1137.77
#2011-07-14|1133.78
#2011-07-15|1148.30
#2011-07-18|1142.22
#2011-07-19|1145.34
#2011-07-20|1165.65
#2011-07-21|1170.82
#2011-07-22|1178.70
#2011-07-25|1157.20
#2011-07-26|1174.87
#2011-07-27|1187.90
#2011-07-28|1182.13
#2011-07-29|1157.60
#2011-08-01|1175.69
#2011-08-02|1170.15
#2011-08-03|1151.16
#2011-08-04|1125.19
#2011-08-05|1054.07
#2011-08-08|1008.14
#2011-08-09|1006.66
#2011-08-10|1048.31
#2011-08-11|1041.55
#2011-08-12|1034.22
#2011-08-15|1059.65
#2011-08-16|1060.16
#2011-08-17|1053.38
#2011-08-18|1032.86
#2011-08-19| 983.83
#2011-08-22| 964.68
#2011-08-23|1002.33
#2011-08-24| 995.30
#2011-08-25| 979.52
#2011-08-26| 977.26
#2011-08-29|1001.41
#2011-08-30|1013.57
#2011-08-31|1024.81
#2011-09-01|1035.81
#2011-09-02|1038.20
#2011-09-05| .
#2011-09-06| 970.02
#2011-09-07| 992.06
#2011-09-08| 994.43
#2011-09-09|1002.27
#2011-09-12|1002.27
#2011-09-13| 964.73
#2011-09-14| 933.61
#2011-09-15| 956.27
#2011-09-16| 984.61
#2011-09-19| 960.95
#2011-09-20| 955.40
#2011-09-21| 963.19
#2011-09-22| 916.12
#2011-09-23| 876.60
#2011-09-26| 837.98
#2011-09-27| 866.07
#2011-09-28| 879.83
#2011-09-29| 885.61
#2011-09-30| 887.09
#2011-10-03| 854.37
#2011-10-04| 856.74
#2011-10-05| 847.71
#2011-10-06| 860.79
#2011-10-07| 874.03
#2011-10-10| 874.03
#2011-10-11| 906.20
#2011-10-12| 908.21
#2011-10-13| 926.92
#2011-10-14| 917.86
#2011-10-17| 936.82
#2011-10-18| 918.51
#2011-10-19| 915.32
#2011-10-20| 895.66
#2011-10-21| 898.12
#2011-10-24| 931.80
#2011-10-25| 933.30
#2011-10-26| 941.00
#2011-10-27| 949.61
#2011-10-28| 955.09
#2011-10-31| 946.17
#2011-11-01| 950.65
#2011-11-02| 947.55
#2011-11-03| 924.08
#2011-11-04| 952.46
#2011-11-07| 953.73
#2011-11-08| 948.64
#2011-11-09| 938.90
#2011-11-10| 894.55
#2011-11-11| 900.13
#2011-11-14| 920.80
#2011-11-15| 913.75
#2011-11-16| 900.69
#2011-11-17| 901.46
#2011-11-18| 882.07
#2011-11-21| 853.96
#2011-11-22| 845.62
#2011-11-23| 809.34
#2011-11-24| .
#2011-11-25| 811.59
#2011-11-28| 824.41
#2011-11-29| 842.33
#2011-11-30| 832.51
#2011-12-01| 880.23
#2011-12-02| 874.37
#2011-12-05| 865.00
#2011-12-06| 841.17
#2011-12-07| 849.53
#2011-12-08| 837.92
#2011-12-09| 825.13
#2011-12-12| 828.01
#2011-12-13| 814.21
#2011-12-14| 823.17
#2011-12-15| 799.42
#2011-12-16| 802.20
#2011-12-19| 773.48
#2011-12-20| 779.13
#2011-12-21| 827.05
#2011-12-22| 825.88
#2011-12-23| 850.69
#2011-12-26| .
#2011-12-27| 844.90
#2011-12-28| 843.41
#2011-12-29| 849.49
#2011-12-30| 846.47
#2012-01-02| .
#2012-01-03| 844.47
#2012-01-04| 851.02
#2012-01-05| 862.71
#2012-01-06| 858.30
#2012-01-09| 854.84
#2012-01-10| 870.81
#2012-01-11| 876.38
#2012-01-12| 875.82
#2012-01-13| 872.82
#2012-01-16| .
#2012-01-17| 890.13
#2012-01-18| 895.56
#2012-01-19| 896.68
#2012-01-20| 895.72
#2012-01-23| 895.72
#2012-01-24| 895.72
#2012-01-25| 895.72
#2012-01-26| 895.72
#2012-01-27| 895.72
#2012-01-30| 935.21
#2012-01-31| 960.69
#2012-02-01| 969.16
#2012-02-02| 991.01
#2012-02-03| 995.26
#2012-02-06| 986.86
#2012-02-07| 996.03
#2012-02-08|1021.64
#2012-02-09|1027.13
#2012-02-10|1011.86
#2012-02-13|1017.39
#2012-02-14|1003.84
#2012-02-15|1022.51
#2012-02-16| 996.02
#2012-02-17| 999.59
#2012-02-20| .
#2012-02-21|1010.39
#2012-02-22|1024.09
#2012-02-23|1015.78
#2012-02-24|1016.85
#2012-02-27|1016.85
#2012-02-28|1016.85
#2012-02-29|1041.42
#2012-03-01|1043.68
#2012-03-02|1046.26
#2012-03-05|1015.87
#2012-03-06|1002.97
#2012-03-07|1001.62
#2012-03-08|1017.01
#2012-03-09|1021.82
#2012-03-12|1010.12
#2012-03-13|1020.27
#2012-03-14|1035.60
#2012-03-15|1037.60
#2012-03-16|1033.00
#2012-03-19|1027.52
#2012-03-20|1015.03
#2012-03-21|1010.07
#2012-03-22|1021.55
#2012-03-23|1027.37
#2012-03-26|1009.58
#2012-03-27|1014.43
#2012-03-28|1014.63
#2012-03-29| 982.32
#2012-03-30| 995.69
#2012-04-02| 986.78
#2012-04-03| 965.24
#2012-04-04| 965.24
#2012-04-05| 943.58
#2012-04-06| .
#2012-04-09| 945.46
#2012-04-10| 953.07
#2012-04-11| 953.23
#2012-04-12| 956.86
#2012-04-13| 975.03
#2012-04-16| 964.82
#2012-04-17| 942.10
#2012-04-18| 943.47
#2012-04-19| 949.25
#2012-04-20| 932.23
#2012-04-23| 924.44
#2012-04-24| 926.11
#2012-04-25| 940.06
#2012-04-26| 937.66
#2012-04-27| 924.59
#2012-04-30| 935.01
#2012-05-01| 935.01
#2012-05-02| 966.29
#2012-05-03| 961.27
#2012-05-04| 970.63
#2012-05-07| 947.87
#2012-05-08| 949.01
#2012-05-09| 936.13
#2012-05-10| 936.06
#2012-05-11| 921.68
#2012-05-14| 914.63
#2012-05-15| 917.56
#2012-05-16| 890.22
#2012-05-17| 913.01
#2012-05-18| 882.44
#2012-05-21| 887.09
#2012-05-22| 902.66
#2012-05-23| 887.80
#2012-05-24| 880.40
#2012-05-25| 870.74
#2012-05-28| .
#2012-05-29| 914.11
#2012-05-30| 904.93
#2012-05-31| 908.05
#2012-06-01| 877.51
#2012-06-04| 845.81
#2012-06-05| 864.42
#2012-06-06| 875.25
#2012-06-07| 877.72
#2012-06-08| 873.29
#2012-06-11| 888.64
#2012-06-12| 881.37
#2012-06-13| 882.27
#2012-06-14| 878.04
#2012-06-15| 893.81
#2012-06-18| 911.06
#2012-06-19| 907.32
#2012-06-20| 916.40
#2012-06-21| 909.59
#2012-06-22| 901.57
#2012-06-25| 891.28
#2012-06-26| 886.50
#2012-06-27| 892.92
#2012-06-28| 888.78
#2012-06-29| 908.18
#2012-07-02| 910.03
#2012-07-03| 919.41
#2012-07-04| .
#2012-07-05| 928.78
#2012-07-06| 922.94
#2012-07-09| 916.75
#2012-07-10| 907.96
#2012-07-11| 913.36
#2012-07-12| 900.00
#2012-07-13| 894.86
#2012-07-16| 889.75
#2012-07-17| 899.23
#2012-07-18| 888.29
#2012-07-19| 900.49
#2012-07-20| 904.69
#2012-07-23| 884.36
#2012-07-24| 882.03
#2012-07-25| 877.70
#2012-07-26| 880.31
#2012-07-27| 898.95
#2012-07-30| 904.96
#2012-07-31| 914.84
#2012-08-01| 920.72
#2012-08-02| 920.72
#2012-08-03| 911.57
#2012-08-06| 919.77
#2012-08-07| 924.40
#2012-08-08| 931.97
#2012-08-09| 948.94
#2012-08-10| 946.24
#2012-08-13| 942.23
#2012-08-14| 947.23
#2012-08-15| 947.66
#2012-08-16| 957.43
#2012-08-17| 954.69
#2012-08-20| 944.59
#2012-08-21| 954.45
#2012-08-22| 953.82
#2012-08-23| 957.18
#2012-08-24| 953.14
#2012-08-27| 947.80
#2012-08-28| 932.14
#2012-08-29| 939.22
#2012-08-30| 934.71
#2012-08-31| 940.90
#2012-09-03| .
#2012-09-04| 947.72
#2012-09-05| 938.45
#2012-09-06| 935.01
#2012-09-07| 948.31
#2012-09-10| 957.98
#2012-09-11| 957.75
#2012-09-12| 970.96
#2012-09-13| 972.47
#2012-09-14| 995.78
#2012-09-17|1002.17
#2012-09-18| 999.33
#2012-09-19|1010.37
#2012-09-20|1000.95
#2012-09-21|1011.76
#2012-09-24|1010.58
#2012-09-25|1006.60
#2012-09-26| 992.15
#2012-09-27| 995.61
#2012-09-28| 998.84
#2012-10-01| 993.33
#2012-10-02|1002.14
#2012-10-03| 996.58
#2012-10-04| 995.23
#2012-10-05| 998.82
#2012-10-08| 990.19
#2012-10-09| 986.54
#2012-10-10| 986.54
#2012-10-11| 974.18
#2012-10-12| 972.90
#2012-10-15| 972.02
#2012-10-16| 984.87
#2012-10-17| 990.53
#2012-10-18| 986.28
#2012-10-19| 981.11
#2012-10-22| 980.49
#2012-10-23| 971.35
#2012-10-24| 967.44
#2012-10-25| 957.45
#2012-10-26| 930.31
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 928.11
#2012-11-01| 929.85
#2012-11-02| 933.01
#2012-11-05| 928.89
#2012-11-06| 937.37
#2012-11-07| 950.01
#2012-11-08| 945.04
#2012-11-09| 956.44
#2012-11-12| 951.27
#2012-11-13| 930.59
#2012-11-14| 936.96
#2012-11-15| 935.21
#2012-11-16| 925.56
#2012-11-19| 928.09
#2012-11-20| 929.28
#2012-11-21| 919.50
#2012-11-22| .
#2012-11-23| 954.57
#2012-11-26| 970.71
#2012-11-27| 971.72
#2012-11-28| 971.88
#2012-11-29| 983.53
#2012-11-30|1000.00
#2012-12-03|1005.74
#2012-12-04|1013.77
#2012-12-05|1022.82
#2012-12-06|1015.92
#2012-12-07|1019.85
#2012-12-10|1013.79
#2012-12-11|1009.06
#2012-12-12|1021.96
#2012-12-13|1034.88
#2012-12-14|1026.00
#2012-12-17|1016.20
#2012-12-18|1017.95
#2012-12-19|1027.51
#2012-12-20|1017.35
#2012-12-21|1000.65
#2012-12-24|1001.76
#2012-12-25|1017.33
#2012-12-26|1013.86
#2012-12-27|1016.89
#2012-12-28|1021.39
#2012-12-31|1021.39
#2013-01-01|1021.39
#2013-01-02|1037.22
#2013-01-03|1047.81
#2013-01-04|1040.26
#2013-01-07|1025.68
#2013-01-08|1021.66
#2013-01-09|1020.17
#2013-01-10|1027.16
#2013-01-11|1029.38
#2013-01-14|1028.78
#2013-01-15|1020.95
#2013-01-16|1009.75
#2013-01-17| 998.79
#2013-01-18|1009.36
#2013-01-21|1013.19
#2013-01-22|1015.40
#2013-01-23|1012.15
#2013-01-24|1010.42
#2013-01-25|1003.90
#2013-01-28| 997.94
#2013-01-29|1015.09
#2013-01-30|1018.76
#2013-01-31|1021.43
#2013-02-01|1018.10
#2013-02-04|1029.11
#2013-02-05|1027.87
#2013-02-06|1026.18
#2013-02-07|1024.04
#2013-02-08|1020.06
#2013-02-11|1020.06
#2013-02-12|1020.06
#2013-02-13|1020.06
#2013-02-14|1020.06
#2013-02-15|1020.06
#2013-02-18|1032.31
#2013-02-19|1039.33
#2013-02-20|1049.92
#2013-02-21|1038.50
#2013-02-22|1037.81
#2013-02-25|1041.45
#2013-02-26|1029.18
#2013-02-27|1034.65
#2013-02-28|1034.65
#2013-03-01|1044.55
#2013-03-04|1034.18
#2013-03-05|1048.06
#2013-03-06|1051.71
#2013-03-07|1052.54
#2013-03-08|1062.84
#2013-03-11|1069.23
#2013-03-12|1061.71
#2013-03-13|1063.11
#2013-03-14|1055.23
#2013-03-15|1050.28
#2013-03-18|1031.79
#2013-03-19|1039.05
#2013-03-20|1034.38
#2013-03-21|1036.11
#2013-03-22|1033.59
#2013-03-25|1045.33
#2013-03-26|1048.67
#2013-03-27|1054.11
#2013-03-28|1048.56
#2013-03-29|1056.41
#2013-04-01|1050.76
#2013-04-02|1054.84
#2013-04-03|1064.41
#2013-04-04|1064.41
#2013-04-05|1064.41
#2013-04-08|1028.18
#2013-04-09|1022.08
#2013-04-10|1027.82
#2013-04-11|1045.05
#2013-04-12|1037.88
#2013-04-15|1028.58
#2013-04-16|1038.34
#2013-04-17|1038.28
#2013-04-18|1039.00
#2013-04-19|1053.26
#2013-04-22|1057.24
#2013-04-23|1058.82
#2013-04-24|1071.04
#2013-04-25|1074.57
#2013-04-26|1075.12
#2013-04-29|1087.38
#2013-04-30|1097.30
#2013-05-01|1097.30
#2013-05-02|1096.76
#2013-05-03|1101.52
#2013-05-06|1106.08
#2013-05-07|1099.52
#2013-05-08|1113.53
#2013-05-09|1113.03
#2013-05-10|1103.46
#2013-05-13|1097.03
#2013-05-14|1096.92
#2013-05-15|1101.61
#2013-05-16|1114.64
#2013-05-17|1109.35
#2013-05-20|1110.06
#2013-05-21|1118.46
#2013-05-22|1120.74
#2013-05-23|1093.02
#2013-05-24|1089.79
#2013-05-27|1102.30
#2013-05-28|1103.73
#2013-05-29|1114.25
#2013-05-30|1104.55
#2013-05-31|1117.48
#2013-06-03|1111.29
#2013-06-04|1102.68
#2013-06-05|1101.75
#2013-06-06|1086.68
#2013-06-07|1081.18
#2013-06-10|1092.62
#2013-06-11|1084.17
#2013-06-12|1084.17
#2013-06-13|1063.71
#2013-06-14|1064.98
#2013-06-17|1072.35
#2013-06-18|1071.97
#2013-06-19|1074.31
#2013-06-20|1052.02
#2013-06-21|1029.75
#2013-06-24|1020.39
#2013-06-25| 998.35
#2013-06-26|1021.19
#2013-06-27|1039.47
#2013-06-28|1052.45
#2013-07-01|1066.76
#2013-07-02|1056.63
#2013-07-03|1040.18
#2013-07-04|1032.03
#2013-07-05|1051.32
#2013-07-08|1031.67
#2013-07-09|1039.96
#2013-07-10|1050.21
#2013-07-11|1081.27
#2013-07-12|1080.49
#2013-07-15|1082.26
#2013-07-16|1087.93
#2013-07-17|1088.03
#2013-07-18|1073.54
#2013-07-19|1060.87
#2013-07-22|1066.80
#2013-07-23|1080.84
#2013-07-24|1071.37
#2013-07-25|1064.88
#2013-07-26|1062.41
#2013-07-29|1059.48
#2013-07-30|1071.51
#2013-07-31|1054.81
#2013-08-01|1058.32
#2013-08-02|1058.31
#2013-08-05|1069.75
#2013-08-06|1057.06
#2013-08-07|1037.10
#2013-08-08|1036.54
#2013-08-09|1028.02
#2013-08-12|1038.33
#2013-08-13|1055.29
#2013-08-14|1049.58
#2013-08-15|1043.32
#2013-08-16|1049.29
#2013-08-19|1045.95
#2013-08-20|1036.66
#2013-08-21|1036.80
#2013-08-22|1037.05
#2013-08-23|1043.80
#2013-08-26|1050.25
#2013-08-27|1038.54
#2013-08-28|1040.29
#2013-08-29|1051.19
#2013-08-30|1070.06
#2013-09-02|1079.05
#2013-09-03|1089.53
#2013-09-04|1086.83
#2013-09-05|1105.38
#2013-09-06|1103.75
#2013-09-09|1111.39
#2013-09-10|1114.82
#2013-09-11|1113.93
#2013-09-12|1118.91
#2013-09-13|1111.89
#2013-09-16|1127.94
#2013-09-17|1124.73
#2013-09-18|1124.44
#2013-09-19|1124.44
#2013-09-20|1124.44
#2013-09-23|1139.70
#2013-09-24|1142.19
#2013-09-25|1136.15
#2013-09-26|1118.85
#2013-09-27|1122.11
#2013-09-30|1119.24
#2013-10-01|1124.78
#2013-10-02|1127.85
#2013-10-03|1156.15
#2013-10-04|1157.36
#2013-10-07|1154.94
#2013-10-08|1159.05
#2013-10-09|1149.72
#2013-10-10|1149.72
#2013-10-11|1150.68
#2013-10-14|1134.02
#2013-10-15|1149.79
#2013-10-16|1137.14
#2013-10-17|1141.61
#2013-10-18|1150.10
#2013-10-21|1150.19
#2013-10-22|1149.02
#2013-10-23|1143.12
#2013-10-24|1150.00
#2013-10-25|1138.70
#2013-10-28|1139.48
#2013-10-29|1140.67
#2013-10-30|1146.36
#2013-10-31|1143.72
#2013-11-01|1130.46
#2013-11-04|1127.51
#2013-11-05|1118.87
#2013-11-06|1115.49
#2013-11-07|1113.77
#2013-11-08|1108.37
#2013-11-11|1094.61
#2013-11-12|1093.70
#2013-11-13|1080.29
#2013-11-14|1087.79
#2013-11-15|1092.03
#2013-11-18|1092.17
#2013-11-19|1103.90
#2013-11-20|1096.07
#2013-11-21|1078.91
#2013-11-22|1079.96
#2013-11-25|1088.57
#2013-11-26|1097.34
#2013-11-27|1101.41
#2013-11-28|1114.75
#2013-11-29|1120.99
#2013-12-02|1127.67
#2013-12-03|1122.50
#2013-12-04|1123.52
#2013-12-05|1117.83
#2013-12-06|1121.95
#2013-12-09|1127.04
#2013-12-10|1128.09
#2013-12-11|1121.65
#2013-12-12|1108.95
#2013-12-13|1106.55
#2013-12-16|1099.95
#2013-12-17|1102.65
#2013-12-18|1106.86
#2013-12-19|1107.55
#2013-12-20|1101.74
#2013-12-23|1102.17
#2013-12-24|1102.48
#2013-12-25|1105.88
#2013-12-26|1106.97
#2013-12-27|1115.96
#2013-12-30|1131.55
#2013-12-31|1135.61
#2014-01-01|1135.61
#2014-01-02|1140.85
#2014-01-03|1132.49
#2014-01-06|1126.01
#2014-01-07|1134.02
#2014-01-08|1146.93
#2014-01-09|1145.82
#2014-01-10|1151.75
#2014-01-13|1153.32
#2014-01-14|1149.15
#2014-01-15|1154.86
#2014-01-16|1149.53
#2014-01-17|1142.37
#2014-01-20|1151.54
#2014-01-21|1147.56
#2014-01-22|1146.38
#2014-01-23|1139.41
#2014-01-24|1141.09
#2014-01-27|1112.74
#2014-01-28|1114.87
#2014-01-29|1116.49
#2014-01-30|1116.49
#2014-01-31|1116.49
#2014-02-03|1116.49
#2014-02-04|1116.49
#2014-02-05|1091.88
#2014-02-06|1106.30
#2014-02-07|1121.09
#2014-02-10|1122.29
#2014-02-11|1123.62
#2014-02-12|1137.18
#2014-02-13|1127.42
#2014-02-14|1126.63
#2014-02-17|1128.68
#2014-02-18|1132.88
#2014-02-19|1127.75
#2014-02-20|1125.93
#2014-02-21|1132.90
#2014-02-24|1126.22
#2014-02-25|1128.53
#2014-02-26|1138.20
#2014-02-27|1144.07
#2014-02-28|1144.07
#2014-03-03|1138.95
#2014-03-04|1124.69
#2014-03-05|1130.09
#2014-03-06|1138.99
#2014-03-07|1134.00
#2014-03-10|1122.43
#2014-03-11|1125.31
#2014-03-12|1125.45
#2014-03-13|1126.76
#2014-03-14|1117.47
#2014-03-17|1124.40
#2014-03-18|1124.56
#2014-03-19|1116.08
#2014-03-20|1098.80
#2014-03-21|1096.49
#2014-03-24|1099.80
#2014-03-25|1105.44
#2014-03-26|1113.18
#2014-03-27|1110.95
#2014-03-28|1112.80
#2014-03-31|1129.32
#2014-04-01|1136.45
#2014-04-02|1149.57
#2014-04-03|1148.81
#2014-04-04|1148.81
#2014-04-07|1155.06
#2014-04-08|1151.07
#2014-04-09|1162.78
#2014-04-10|1165.96
#2014-04-11|1156.65
#2014-04-14|1142.58
#2014-04-15|1150.33
#2014-04-16|1157.48
#2014-04-17|1159.54
#2014-04-18|1155.93
#2014-04-21|1153.26
#2014-04-22|1157.08
#2014-04-23|1152.10
#2014-04-24|1150.67
#2014-04-25|1125.00
#2014-04-28|1128.86
#2014-04-29|1141.50
#2014-04-30|1126.86
#2014-05-01|1126.86
#2014-05-02|1144.84
#2014-05-05|1148.95
#2014-05-06|1151.60
#2014-05-07|1147.92
#2014-05-08|1151.82
#2014-05-09|1144.09
#2014-05-12|1133.41
#2014-05-13|1130.54
#2014-05-14|1139.72
#2014-05-15|1142.20
#2014-05-16|1145.47
#2014-05-19|1151.57
#2014-05-20|1149.52
#2014-05-21|1142.06
#2014-05-22|1154.57
#2014-05-23|1161.12
#2014-05-26|1162.99
#2014-05-27|1165.24
#2014-05-28|1180.01
#2014-05-29|1184.60
#2014-05-30|1190.40
#2014-06-02|1190.40
#2014-06-03|1189.49
#2014-06-04|1184.05
#2014-06-05|1185.91
#2014-06-06|1190.85
#2014-06-09|1191.73
#2014-06-10|1203.09
#2014-06-11|1203.53
#2014-06-12|1200.96
#2014-06-13|1200.70
#2014-06-16|1197.92
#2014-06-17|1200.46
#2014-06-18|1200.03
#2014-06-19|1204.07
#2014-06-20|1198.97
#2014-06-23|1185.45
#2014-06-24|1184.27
#2014-06-25|1185.49
#2014-06-26|1199.64
#2014-06-27|1200.64
#2014-06-30|1225.02
#2014-07-01|1229.35
#2014-07-02|1232.34
#2014-07-03|1239.66
#2014-07-04|1239.68
#2014-07-07|1245.36
#2014-07-08|1252.32
#2014-07-09|1243.25
#2014-07-10|1251.96
#2014-07-11|1233.03
#2014-07-14|1250.03
#2014-07-15|1252.37
#2014-07-16|1246.96
#2014-07-17|1245.08
#2014-07-18|1250.95
#2014-07-21|1253.41
#2014-07-22|1262.37
#2014-07-23|1262.37
#2014-07-24|1267.97
#2014-07-25|1257.46
#2014-07-28|1260.86
#2014-07-29|1247.97
#2014-07-30|1261.26
#2014-07-31|1244.86
#2014-08-01|1241.10
#2014-08-04|1249.73
#2014-08-05|1226.57
#2014-08-06|1216.51
#2014-08-07|1217.16
#2014-08-08|1213.73
#2014-08-11|1231.27
#2014-08-12|1225.11
#2014-08-13|1235.94
#2014-08-14|1227.81
#2014-08-15|1224.73
#2014-08-18|1223.16
#2014-08-19|1238.49
#2014-08-20|1239.16
#2014-08-21|1233.42
#2014-08-22|1253.87
#2014-08-25|1254.66
#2014-08-26|1258.56
#2014-08-27|1276.64
#2014-08-28|1279.99
#2014-08-29|1284.78
#2014-09-01|1290.00
#2014-09-02|1267.13
#2014-09-03|1272.42
#2014-09-04|1269.54
#2014-09-05|1263.50
#2014-09-08|1263.50
#2014-09-09|1270.38
#2014-09-10|1258.68
#2014-09-11|1252.96
#2014-09-12|1236.58
#2014-09-15|1232.30
#2014-09-16|1210.99
#2014-09-17|1220.09
#2014-09-18|1222.01
#2014-09-19|1222.52
#2014-09-22|1206.22
#2014-09-23|1202.20
#2014-09-24|1203.89
#2014-09-25|1186.56
#2014-09-26|1182.17
#2014-09-29|1168.09
#2014-09-30|1170.32
#2014-10-01|1174.07
#2014-10-02|1171.07
#2014-10-03|1189.34
#2014-10-06|1184.25
#2014-10-07|1178.37
#2014-10-08|1167.87
#2014-10-09|1166.13
#2014-10-10|1166.13
#2014-10-13|1126.37
#2014-10-14|1139.39
#2014-10-15|1120.74
#2014-10-16|1124.57
#2014-10-17|1104.74
#2014-10-20|1126.19
#2014-10-21|1127.11
#2014-10-22|1140.37
#2014-10-23|1142.36
#2014-10-24|1132.45
#2014-10-27|1132.82
#2014-10-28|1150.68
#2014-10-29|1169.23
#2014-10-30|1169.43
#2014-10-31|1181.32
#2014-11-03|1181.86
#2014-11-04|1177.62
#2014-11-05|1172.23
#2014-11-06|1154.18
#2014-11-07|1164.53
#2014-11-10|1182.20
#2014-11-11|1177.27
#2014-11-12|1163.63
#2014-11-13|1171.18
#2014-11-14|1172.55
#2014-11-17|1158.55
#2014-11-18|1155.31
#2014-11-19|1165.42
#2014-11-20|1176.35
#2014-11-21|1179.33
#2014-11-24|1182.52
#2014-11-25|1184.91
#2014-11-26|1183.34
#2014-11-27|1188.16
#2014-11-28|1188.75
#2014-12-01|1182.50
#2014-12-02|1174.77
#2014-12-03|1199.54
#2014-12-04|1204.10
#2014-12-05|1209.40
#2014-12-08|1200.09
#2014-12-09|1191.25
#2014-12-10|1175.46
#2014-12-11|1179.30
#2014-12-12|1179.70
#2014-12-15|1174.45
#2014-12-16|1167.26
#2014-12-17|1149.48
#2014-12-18|1152.79
#2014-12-19|1156.33
#2014-12-22|1172.80
#2014-12-23|1166.22
#2014-12-24|1174.02
#2014-12-25|1170.07
#2014-12-26|1177.73
#2014-12-29|1184.99
#2014-12-30|1187.42
#2014-12-31|1194.01
#2015-01-01|1194.01
#2015-01-02|1194.01
#2015-01-05|1182.25
#2015-01-06|1159.86
#2015-01-07|1162.79
#2015-01-08|1187.51
#2015-01-09|1192.50
#2015-01-12|1191.26
#2015-01-13|1199.85
#2015-01-14|1205.14
#2015-01-15|1200.34
#2015-01-16|1194.50
#2015-01-19|1202.62
#2015-01-20|1211.17
#2015-01-21|1217.09
#2015-01-22|1229.38
#2015-01-23|1239.17
#2015-01-26|1243.78
#2015-01-27|1248.43
#2015-01-28|1253.04
#2015-01-29|1237.46
#2015-01-30|1225.96
#2015-02-02|1219.51
#2015-02-03|1227.00
#2015-02-04|1240.32
#2015-02-05|1238.04
#2015-02-06|1231.10
#2015-02-09|1220.55
#2015-02-10|1216.68
#2015-02-11|1221.25
#2015-02-12|1228.69
#2015-02-13|1240.32
#2015-02-16|1237.90
#2015-02-17|1234.78
#2015-02-18|1234.78
#2015-02-19|1234.78
#2015-02-20|1234.78
#2015-02-23|1234.78
#2015-02-24|1240.82
#2015-02-25|1252.82
#2015-02-26|1253.69
#2015-02-27|1253.69
#2015-03-02|1253.79
#2015-03-03|1250.58
#2015-03-04|1253.41
#2015-03-05|1246.45
#2015-03-06|1256.27
#2015-03-09|1244.97
#2015-03-10|1240.59
#2015-03-11|1229.65
#2015-03-12|1247.31
#2015-03-13|1243.28
#2015-03-16|1236.66
#2015-03-17|1236.72
#2015-03-18|1250.96
#2015-03-19|1266.56
#2015-03-20|1266.92
#2015-03-23|1262.53
#2015-03-24|1265.21
#2015-03-25|1251.35
#2015-03-26|1249.86
#2015-03-27|1238.92
#2015-03-30|1243.50
#2015-03-31|1251.56
#2015-04-01|1240.76
#2015-04-02|1254.89
#2015-04-03|1268.13
#2015-04-06|1254.89
#2015-04-07|1272.26
#2015-04-08|1257.62
#2015-04-09|1257.20
#2015-04-10|1256.34
#2015-04-13|1258.63
#2015-04-14|1259.29
#2015-04-15|1246.20
#2015-04-16|1261.77
#2015-04-17|1252.32
#2015-04-20|1247.28
#2015-04-21|1239.62
#2015-04-22|1254.46
#2015-04-23|1274.16
#2015-04-24|1292.83
#2015-04-27|1314.33
#2015-04-28|1313.00
#2015-04-29|1298.45
#2015-04-30|1293.19
#2015-05-01|1293.19
#2015-05-04|1292.09
#2015-05-05|1288.38
#2015-05-06|1287.54
#2015-05-07|1270.38
#2015-05-08|1270.21
#2015-05-11|1266.09
#2015-05-12|1265.72
#2015-05-13|1275.94
#2015-05-14|1262.09
#2015-05-15|1257.48
#2015-05-18|1264.00
#2015-05-19|1279.76
#2015-05-20|1270.53
#2015-05-21|1255.09
#2015-05-22|1265.93
#2015-05-25|1268.32
#2015-05-26|1271.12
#2015-05-27|1275.46
#2015-05-28|1273.22
#2015-05-29|1270.89
#2015-06-01|1253.45
#2015-06-02|1247.08
#2015-06-03|1243.86
#2015-06-04|1212.51
#2015-06-05|1210.94
#2015-06-08|1199.97
#2015-06-09|1166.43
#2015-06-10|1189.15
#2015-06-11|1177.52
#2015-06-12|1176.50
#2015-06-15|1172.71
#2015-06-16|1159.09
#2015-06-17|1160.38
#2015-06-18|1171.34
#2015-06-19|1171.34
#2015-06-22|1189.61
#2015-06-23|1189.47
#2015-06-24|1184.95
#2015-06-25|1194.05
#2015-06-26|1197.53
#2015-06-29|1173.17
#2015-06-30|1192.32
#2015-07-01|1201.20
#2015-07-02|1200.55
#2015-07-03|1200.36
#2015-07-06|1186.24
#2015-07-07|1189.67
#2015-07-08|1137.65
#2015-07-09|1133.58
#2015-07-10|1133.58
#2015-07-13|1148.28
#2015-07-14|1153.64
#2015-07-15|1159.14
#2015-07-16|1165.01
#2015-07-17|1161.97
#2015-07-20|1148.63
#2015-07-21|1151.36
#2015-07-22|1139.04
#2015-07-23|1128.67
#2015-07-24|1121.08
#2015-07-27|1089.09
#2015-07-28|1090.02
#2015-07-29|1087.41
#2015-07-30|1101.81
#2015-07-31|1100.19
#2015-08-03|1095.73
#2015-08-04|1085.50
#2015-08-05|1093.72
#2015-08-06|1078.48
#2015-08-07|1070.85
#2015-08-10|1083.65
#2015-08-11|1061.66
#2015-08-12|1028.67
#2015-08-13|1037.73
#2015-08-14|1039.52
#2015-08-17|1019.41
#2015-08-18|1008.23
#2015-08-19| 985.60
#2015-08-20| 987.94
#2015-08-21| 949.69
#2015-08-24| 884.94
#2015-08-25| 930.71
#2015-08-26| 945.64
#2015-08-27| 968.01
#2015-08-28| 992.17
#2015-08-31| 999.77
#2015-09-01| 992.44
#2015-09-02| 992.74
#2015-09-03|1001.24
#2015-09-04| 985.34
#2015-09-07| 986.49
#2015-09-08| 989.75
#2015-09-09|1032.46
#2015-09-10|1043.41
#2015-09-11|1045.61
#2015-09-14|1045.81
#2015-09-15|1040.62
#2015-09-16|1048.09
#2015-09-17|1065.36
#2015-09-18|1066.87
#2015-09-21|1037.22
#2015-09-22|1042.25
#2015-09-23|1007.57
#2015-09-24| 987.57
#2015-09-25| 991.40
#2015-09-28| 991.40
#2015-09-29| 991.40
#2015-09-30| 993.52
#2015-10-01|1015.40
#2015-10-02|1016.70
#2015-10-05|1026.02
#2015-10-06|1031.47
#2015-10-07|1048.23
#2015-10-08|1033.83
#2015-10-09|1033.83
#2015-10-12|1056.75
#2015-10-13|1062.10
#2015-10-14|1049.71
#2015-10-15|1069.98
#2015-10-16|1075.56
#2015-10-19|1080.84
#2015-10-20|1080.45
#2015-10-21|1069.15
#2015-10-22|1069.38
#2015-10-23|1074.48
#2015-10-26|1085.75
#2015-10-27|1080.40
#2015-10-28|1079.62
#2015-10-29|1065.21
#2015-10-30|1066.53
#2015-11-02|1070.87
#2015-11-03|1083.36
#2015-11-04|1102.58
#2015-11-05|1105.10
#2015-11-06|1077.61
#2015-11-09|1064.86
#2015-11-10|1047.83
#2015-11-11|1024.87
#2015-11-12|1025.72
#2015-11-13|1008.74
#2015-11-16| 992.38
#2015-11-17|1007.52
#2015-11-18| 996.28
#2015-11-19|1013.59
#2015-11-20|1013.85
#2015-11-23|1014.20
#2015-11-24|1009.61
#2015-11-25|1002.79
#2015-11-26|1024.11
#2015-11-27|1012.30
#2015-11-30| 992.37
#2015-12-01|1010.15
#2015-12-02|1004.06
#2015-12-03|1003.34
#2015-12-04|1000.27
#2015-12-07|1008.49
#2015-12-08| 989.66
#2015-12-09| 977.53
#2015-12-10| 964.91
#2015-12-11| 952.85
#2015-12-14| 944.72
#2015-12-15| 961.77
#2015-12-16| 976.14
#2015-12-17| 987.50
#2015-12-18| 982.69
#2015-12-21| 999.91
#2015-12-22| 997.77
#2015-12-23|1010.33
#2015-12-24|1010.02
#2015-12-25|1013.12
#2015-12-28|1010.03
#2015-12-29|1005.79
#2015-12-30| 996.27
#2015-12-31| 997.29
#2016-01-01| 997.29
#2016-01-04| 965.50
#2016-01-05| 961.50
#2016-01-06| 951.91
#2016-01-07| 937.47
#2016-01-08| 940.81
#2016-01-11| 917.97
#2016-01-12| 917.14
#2016-01-13| 927.38
#2016-01-14| 916.76
#2016-01-15| 907.05
#2016-01-18| 917.34
#2016-01-19| 918.63
#2016-01-20| 900.14
#2016-01-21| 889.37
#2016-01-22| 900.98
#2016-01-25| 920.10
#2016-01-26| 911.76
#2016-01-27| 915.29
#2016-01-28| 927.04
#2016-01-29| 959.46
#2016-02-01| 966.60
#2016-02-02| 964.66
#2016-02-03| 943.42
#2016-02-04| 948.96
#2016-02-05| 951.20
#2016-02-08| 951.20
#2016-02-09| 951.20
#2016-02-10| 951.20
#2016-02-11| 951.20
#2016-02-12| 951.20
#2016-02-15| 959.77
#2016-02-16| 974.81
#2016-02-17| 968.65
#2016-02-18| 977.34
#2016-02-19| 977.36
#2016-02-22| 977.53
#2016-02-23| 976.82
#2016-02-24| 971.28
#2016-02-25| 983.00
#2016-02-26| 988.91
#2016-02-29| 988.91
#2016-03-01| 993.17
#2016-03-02|1001.78
#2016-03-03|1016.51
#2016-03-04|1021.04
#2016-03-07|1030.46
#2016-03-08|1031.63
#2016-03-09|1027.47
#2016-03-10|1033.01
#2016-03-11|1046.36
#2016-03-14|1054.23
#2016-03-15|1030.90
#2016-03-16|1044.13
#2016-03-17|1052.04
#2016-03-18|1069.25
#2016-03-21|1073.91
#2016-03-22|1062.23
#2016-03-23|1045.56
#2016-03-24|1033.67
#2016-03-25|1028.93
#2016-03-28|1023.44
#2016-03-29|1011.56
#2016-03-30|1035.52
#2016-03-31|1039.23
#2016-04-01|1022.35
#2016-04-04|1022.35
#2016-04-05|1022.35
#2016-04-06|1000.31
#2016-04-07| 991.91
#2016-04-08| 994.07
#2016-04-11|1001.71
#2016-04-12| 998.00
#2016-04-13|1012.02
#2016-04-14|1014.71
#2016-04-15|1024.87
#2016-04-18|1019.15
#2016-04-19|1013.87
#2016-04-20|1002.94
#2016-04-21|1005.01
#2016-04-22|1004.28
#2016-04-25|1006.85
#2016-04-26|1007.21
#2016-04-27|1003.87
#2016-04-28| 995.52
#2016-04-29| 988.74
#2016-05-02| 988.74
#2016-05-03| 977.71
#2016-05-04| 955.25
#2016-05-05| 942.56
#2016-05-06| 933.32
#2016-05-09| 932.26
#2016-05-10| 933.75
#2016-05-11| 923.01
#2016-05-12| 920.37
#2016-05-13| 908.40
#2016-05-16| 907.22
#2016-05-17| 918.15
#2016-05-18| 916.25
#2016-05-19| 905.55
#2016-05-20| 914.39
#2016-05-23| 944.27
#2016-05-24| 939.18
#2016-05-25| 953.08
#2016-05-26| 960.06
#2016-05-27| 968.70
#2016-05-30| 972.11
#2016-05-31| 979.07
#2016-06-01| 987.47
#2016-06-02| 980.36
#2016-06-03| 985.83
#2016-06-06| 989.69
#2016-06-07|1002.55
#2016-06-08|1013.00
#2016-06-09|1013.00
#2016-06-10|1013.00
#2016-06-13| 982.08
#2016-06-14| 994.00
#2016-06-15| 994.60
#2016-06-16| 980.37
#2016-06-17| 990.05
#2016-06-20|1004.08
#2016-06-21|1010.12
#2016-06-22|1016.27
#2016-06-23|1011.73
#2016-06-24| 980.10
#2016-06-27| 984.40
#2016-06-28| 994.94
#2016-06-29|1007.76
#2016-06-30|1024.07
#2016-07-01|1034.16
#2016-07-04|1038.22
#2016-07-05|1038.05
#2016-07-06|1012.52
#2016-07-07|1028.30
#2016-07-08|1028.30
#2016-07-11|1054.07
#2016-07-12|1058.03
#2016-07-13|1071.36
#2016-07-14|1077.82
#2016-07-15|1094.45
#2016-07-18|1100.92
#2016-07-19|1112.75
#2016-07-20|1104.97
#2016-07-21|1115.02
#2016-07-22|1109.07
#2016-07-25|1100.23
#2016-07-26|1108.73
#2016-07-27|1114.83
#2016-07-28|1120.87
#2016-07-29|1113.81
#2016-08-01|1131.61
#2016-08-02|1130.47
#2016-08-03|1123.15
#2016-08-04|1127.60
#2016-08-05|1144.43
#2016-08-08|1150.97
#2016-08-09|1151.42
#2016-08-10|1161.45
#2016-08-11|1150.22
#2016-08-12|1149.61
#2016-08-15|1146.12
#2016-08-16|1149.95
#2016-08-17|1140.92
#2016-08-18|1146.91
#2016-08-19|1134.19
#2016-08-22|1119.45
#2016-08-23|1127.68
#2016-08-24|1124.56
#2016-08-25|1143.49
#2016-08-26|1141.64
#2016-08-29|1128.39
#2016-08-30|1135.62
#2016-08-31|1126.79
#2016-09-01|1111.32
#2016-09-02|1111.19
#2016-09-05|1134.08
#2016-09-06|1153.67
#2016-09-07|1161.66
#2016-09-08|1161.54
#2016-09-09|1141.10
#2016-09-12|1099.79
#2016-09-13|1097.90
#2016-09-14|1090.05
#2016-09-15|1090.05
#2016-09-16|1090.05
#2016-09-19|1124.62
#2016-09-20|1129.28
#2016-09-21|1140.20
#2016-09-22|1141.48
#2016-09-23|1150.26
#2016-09-26|1137.74
#2016-09-27|1137.74
#2016-09-28|1137.74
#2016-09-29|1148.76
#2016-09-30|1136.81
#2016-10-03|1145.56
#2016-10-04|1152.80
#2016-10-05|1149.70
#2016-10-06|1148.30
#2016-10-07|1143.18
#2016-10-10|1143.18
#2016-10-11|1133.26
#2016-10-12|1132.91
#2016-10-13|1116.31
#2016-10-14|1116.08
#2016-10-17|1111.97
#2016-10-18|1126.44
#2016-10-19|1143.84
#2016-10-20|1140.96
#2016-10-21|1137.52
#2016-10-24|1140.78
#2016-10-25|1151.35
#2016-10-26|1149.84
#2016-10-27|1138.07
#2016-10-28|1139.30
#2016-10-31|1140.02
#2016-11-01|1135.43
#2016-11-02|1119.96
#2016-11-03|1108.70
#2016-11-04|1110.65
#2016-11-07|1116.69
#2016-11-08|1129.34
#2016-11-09|1090.00
#2016-11-10|1115.19
#2016-11-11|1075.15
#2016-11-14|1070.45
#2016-11-15|1072.32
#2016-11-16|1078.36
#2016-11-17|1077.15
#2016-11-18|1076.19
#2016-11-21|1081.02
#2016-11-22|1094.99
#2016-11-23|1097.46
#2016-11-24|1104.15
#2016-11-25|1103.24
#2016-11-28|1113.54
#2016-11-29|1108.57
#2016-11-30|1109.97
#2016-12-01|1114.92
#2016-12-02|1105.19
#2016-12-05|1095.79
#2016-12-06|1103.97
#2016-12-07|1105.79
#2016-12-08|1127.83
#2016-12-09|1123.83
#2016-12-12|1120.01
#2016-12-13|1126.37
#2016-12-14|1123.14
#2016-12-15|1121.99
#2016-12-16|1112.88
#2016-12-19|1099.42
#2016-12-20|1097.51
#2016-12-21|1095.93
#2016-12-22|1086.44
#2016-12-23|1074.75
#2016-12-26|1076.60
#2016-12-27|1071.77
#2016-12-28|1079.71
#2016-12-29|1076.26
#2016-12-30|1091.81
#2017-01-02|1091.81
#2017-01-03|1095.11
#2017-01-04|1096.97
#2017-01-05|1116.85
#2017-01-06|1117.12
#2017-01-09|1109.13
#2017-01-10|1117.12
#2017-01-11|1126.27
#2017-01-12|1136.98
#2017-01-13|1140.58
#2017-01-16|1127.98
#2017-01-17|1137.34
#2017-01-18|1139.14
#2017-01-19|1130.09
#2017-01-20|1131.33
#2017-01-23|1146.83
#2017-01-24|1150.59
#2017-01-25|1151.34
#2017-01-26|1150.77
#2017-01-27|1150.77
#2017-01-30|1150.77
#2017-01-31|1150.77
#2017-02-01|1150.77
#2017-02-02|1159.72
#2017-02-03|1165.58
#2017-02-06|1181.45
#2017-02-07|1176.57
#2017-02-08|1170.80
#2017-02-09|1179.79
#2017-02-10|1190.30
#2017-02-13|1190.98
#2017-02-14|1194.78
#2017-02-15|1207.73
#2017-02-16|1204.43
#2017-02-17|1200.33
#2017-02-20|1191.65
#2017-02-21|1196.51
#2017-02-22|1202.71
#2017-02-23|1199.65
#2017-02-24|1197.62
#2017-02-27|1197.62
#2017-02-28|1197.62
#2017-03-01|1190.39
#2017-03-02|1191.50
#2017-03-03|1180.82
#2017-03-06|1185.75
#2017-03-07|1193.77
#2017-03-08|1196.94
#2017-03-09|1179.98
#2017-03-10|1174.00
#2017-03-13|1183.62
#2017-03-14|1192.62
#2017-03-15|1194.97
#2017-03-16|1211.18
#2017-03-17|1221.05
#2017-03-20|1223.69
#2017-03-21|1231.02
#2017-03-22|1225.76
#2017-03-23|1225.24
#2017-03-24|1221.05
#2017-03-27|1225.26
#2017-03-28|1230.48
#2017-03-29|1232.32
#2017-03-30|1221.84
#2017-03-31|1219.77
#2017-04-03|1219.77
#2017-04-04|1219.77
#2017-04-05|1226.18
#2017-04-06|1215.67
#2017-04-07|1209.89
#2017-04-10|1213.16
#2017-04-11|1202.78
#2017-04-12|1204.26
#2017-04-13|1215.86
#2017-04-14|1201.71
#2017-04-17|1198.81
#2017-04-18|1201.76
#2017-04-19|1186.16
#2017-04-20|1185.39
#2017-04-21|1190.60
#2017-04-24|1197.34
#2017-04-25|1223.85
#2017-04-26|1230.71
#2017-04-27|1225.47
#2017-04-28|1224.05
#2017-05-01|1224.05
#2017-05-02|1236.91
#2017-05-03|1240.50
#2017-05-04|1237.15
#2017-05-05|1224.70
#2017-05-08|1217.74
#2017-05-09|1203.73
#2017-05-10|1212.45
#2017-05-11|1211.85
#2017-05-12|1217.52
#2017-05-15|1224.66
#2017-05-16|1229.07
#2017-05-17|1226.95
#2017-05-18|1213.27
#2017-05-19|1217.01
#2017-05-22|1222.77
#2017-05-23|1217.99
#2017-05-24|1217.00
#2017-05-25|1228.63
#2017-05-26|1224.05
#2017-05-29|1224.05
#2017-05-30|1224.05
#2017-05-31|1224.55
#2017-06-01|1225.68
#2017-06-02|1232.77
#2017-06-05|1239.44
#2017-06-06|1241.17
#2017-06-07|1241.35
#2017-06-08|1239.16
#2017-06-09|1234.93
#2017-06-12|1231.12
#2017-06-13|1229.68
#2017-06-14|1221.15
#2017-06-15|1224.20
#2017-06-16|1223.64
#2017-06-19|1229.23
#2017-06-20|1231.28
#2017-06-21|1236.44
#2017-06-22|1245.57
#2017-06-23|1245.42
#2017-06-26|1266.89
#2017-06-27|1271.75
#2017-06-28|1263.44
#2017-06-29|1265.28
#2017-06-30|1264.06
#2017-07-03|1276.58
#2017-07-04|1262.74
#2017-07-05|1271.95
#2017-07-06|1263.72
#2017-07-07|1253.39
#2017-07-10|1258.84
#2017-07-11|1273.52
#2017-07-12|1277.37
#2017-07-13|1283.20
#2017-07-14|1283.24
#2017-07-17|1288.38
#2017-07-18|1290.65
#2017-07-19|1291.22
#2017-07-20|1283.55
#2017-07-21|1282.64
#2017-07-24|1287.85
#2017-07-25|1289.38
#2017-07-26|1277.14
#2017-07-27|1295.24
#2017-07-28|1282.50
#2017-07-31|1284.39
#2017-08-01|1288.38
#2017-08-02|1292.63
#2017-08-03|1288.53
#2017-08-04|1296.91
#2017-08-07|1301.93
#2017-08-08|1303.64
#2017-08-09|1293.05
#2017-08-10|1269.27
#2017-08-11|1268.05
#2017-08-14|1259.29
#2017-08-15|1264.49
#2017-08-16|1264.54
#2017-08-17|1277.30
#2017-08-18|1269.27
#2017-08-21|1271.74
#2017-08-22|1280.85
#2017-08-23|1278.30
#2017-08-24|1288.08
#2017-08-25|1289.95
#2017-08-28|1297.74
#2017-08-29|1290.95
#2017-08-30|1303.03
#2017-08-31|1310.22
#2017-09-01|1315.11
#2017-09-04|1307.40
#2017-09-05|1313.70
#2017-09-06|1297.78
#2017-09-07|1295.52
#2017-09-08|1310.64
#2017-09-11|1308.30
#2017-09-12|1309.18
#2017-09-13|1302.30
#2017-09-14|1301.82
#2017-09-15|1308.30
#2017-09-18|1320.85
#2017-09-19|1304.40
#2017-09-20|1301.53
#2017-09-21|1305.53
#2017-09-22|1292.54
#2017-09-25|1271.07
#2017-09-26|1259.78
#2017-09-27|1261.93
#2017-09-28|1251.52
#2017-09-29|1258.43
#2017-10-02|1271.75
#2017-10-03|1268.11
#2017-10-04|1268.11
#2017-10-05|1280.10
#2017-10-06|1281.63
#2017-10-09|1281.63
#2017-10-10|1281.63
#2017-10-11|1289.56
#2017-10-12|1297.30
#2017-10-13|1302.96
#2017-10-16|1311.70
#2017-10-17|1301.66
#2017-10-18|1298.95
#2017-10-19|1303.45
#2017-10-20|1305.99
#2017-10-23|1301.98
#2017-10-24|1305.58
#2017-10-25|1300.98
#2017-10-26|1302.92
#2017-10-27|1293.89
#2017-10-30|1295.86
#2017-10-31|1302.22
#2017-11-01|1304.48
#2017-11-02|1301.08
#2017-11-03|1305.06
#2017-11-06|1302.51
#2017-11-07|1306.05
#2017-11-08|1301.50
#2017-11-09|1297.96
#2017-11-10|1293.82
#2017-11-13|1281.70
#2017-11-14|1281.28
#2017-11-15|1284.59
#2017-11-16|1283.81
#2017-11-17|1291.81
#2017-11-20|1293.36
#2017-11-21|1308.35
#2017-11-22|1315.45
#2017-11-23|1314.69
#2017-11-24|1313.70
#2017-11-27|1308.92
#2017-11-28|1304.14
#2017-11-29|1302.00
#2017-11-30|1297.62
#2017-12-01|1288.87
#2017-12-04|1294.96
#2017-12-05|1292.73
#2017-12-06|1276.20
#2017-12-07|1261.64
#2017-12-08|1270.95
#2017-12-11|1285.48
#2017-12-12|1281.20
#2017-12-13|1288.14
#2017-12-14|1297.38
#2017-12-15|1288.48
#2017-12-18|1294.76
#2017-12-19|1296.35
#2017-12-20|1306.38
#2017-12-21|1303.36
#2017-12-22|1308.78
#2017-12-25|1307.77
#2017-12-26|1293.84
#2017-12-27|1303.68
#2017-12-28|1321.29
#2017-12-29|1330.56
#2018-01-01|1330.56
#2018-01-02|1343.49
#2018-01-03|1353.83
#2018-01-04|1358.63
#2018-01-05|1370.04
#2018-01-08|1373.18
#2018-01-09|1371.67
#2018-01-10|1362.67
#2018-01-11|1355.52
#2018-01-12|1365.31
#2018-01-15|1376.30
#2018-01-16|1382.64
#2018-01-17|1388.21
#2018-01-18|1393.74
#2018-01-19|1399.57
#2018-01-22|1412.29
#2018-01-23|1413.49
#2018-01-24|1416.58
#2018-01-25|1431.21
#2018-01-26|1431.86
#2018-01-29|1429.46
#2018-01-30|1407.08
#2018-01-31|1416.36
#2018-02-01|1410.25
#2018-02-02|1406.08
#2018-02-05|1375.97
#2018-02-06|1297.05
#2018-02-07|1329.94
#2018-02-08|1322.65
#2018-02-09|1297.12
#2018-02-12|1302.69
#2018-02-13|1305.09
#2018-02-14|1306.85
#2018-02-15|1306.85
#2018-02-16|1306.85
#2018-02-19|1306.85
#2018-02-20|1306.85
#2018-02-21|1351.70
#2018-02-22|1348.42
#2018-02-23|1359.50
#2018-02-26|1365.40
#2018-02-27|1366.26
#2018-02-28|1366.26
#2018-03-01|1365.33
#2018-03-02|1353.94
#2018-03-05|1346.39
#2018-03-06|1356.56
#2018-03-07|1356.64
#2018-03-08|1365.70
#2018-03-09|1371.34
#2018-03-12|1396.27
#2018-03-13|1406.96
#2018-03-14|1398.16
#2018-03-15|1403.78
#2018-03-16|1416.82
#2018-03-19|1407.82
#2018-03-20|1405.37
#2018-03-21|1412.11
#2018-03-22|1410.79
#2018-03-23|1386.21
#2018-03-26|1391.59
#2018-03-27|1407.97
#2018-03-28|1392.27
#2018-03-29|1392.01
#2018-03-30|1400.51
#2018-04-02|1403.44
#2018-04-03|1398.19
#2018-04-04|1398.19
#2018-04-05|1398.19
#2018-04-06|1398.19
#2018-04-09|1400.48
#2018-04-10|1412.51
#2018-04-11|1417.84
#2018-04-12|1417.87
#2018-04-13|1419.00
#2018-04-16|1410.01
#2018-04-17|1397.30
#2018-04-18|1405.14
#2018-04-19|1417.92
#2018-04-20|1405.45
#2018-04-23|1396.28
#2018-04-24|1374.22
#2018-04-25|1367.80
#2018-04-26|1356.90
#2018-04-27|1372.89
#2018-04-30|1389.85
#2018-05-01|1389.85
#2018-05-02|1378.47
#2018-05-03|1366.78
#2018-05-04|1363.04
#2018-05-07|1374.25
#2018-05-08|1381.21
#2018-05-09|1389.44
#2018-05-10|1404.50
#2018-05-11|1415.22
#2018-05-14|1437.11
#2018-05-15|1431.30
#2018-05-16|1434.98
#2018-05-17|1424.91
#2018-05-18|1430.38
#2018-05-21|1449.32
#2018-05-22|1449.12
#2018-05-23|1437.11
#2018-05-24|1443.33
#2018-05-25|1443.77
#2018-05-28|1455.81
#2018-05-29|1451.75
#2018-05-30|1420.34
#2018-05-31|1431.93
#2018-06-01|1449.41
#2018-06-04|1473.51
#2018-06-05|1473.38
#2018-06-06|1498.83
#2018-06-07|1511.69
#2018-06-08|1494.60
#2018-06-11|1494.24
#2018-06-12|1479.93
#2018-06-13|1473.31
#2018-06-14|1446.55
#2018-06-15|1455.70
#2018-06-18|1455.70
#2018-06-19|1417.89
#2018-06-20|1413.70
#2018-06-21|1402.78
#2018-06-22|1386.47
#2018-06-25|1382.61
#2018-06-26|1384.40
#2018-06-27|1373.55
#2018-06-28|1361.33
#2018-06-29|1390.46
#2018-07-02|1388.55
#2018-07-03|1368.00
#2018-07-04|1377.41
#2018-07-05|1358.15
#2018-07-06|1370.12
#2018-07-09|1397.15
#2018-07-10|1414.90
#2018-07-11|1389.92
#2018-07-12|1406.80
#2018-07-13|1421.45
#2018-07-16|1412.05
#2018-07-17|1409.38
#2018-07-18|1416.82
#2018-07-19|1412.74
#2018-07-20|1402.55
#2018-07-23|1411.53
#2018-07-24|1428.05
#2018-07-25|1437.74
#2018-07-26|1448.75
#2018-07-27|1452.85
#2018-07-30|1442.04
#2018-07-31|1443.64
#2018-08-01|1455.84
#2018-08-02|1425.85
#2018-08-03|1429.41
#2018-08-06|1436.14
#2018-08-07|1441.31
#2018-08-08|1455.29
#2018-08-09|1447.78
#2018-08-10|1437.63
#2018-08-13|1407.44
#2018-08-14|1421.72
#2018-08-15|1395.18
#2018-08-16|1400.87
#2018-08-17|1403.29
#2018-08-20|1407.74
#2018-08-21|1431.87
#2018-08-22|1434.47
#2018-08-23|1437.01
#2018-08-24|1424.07
#2018-08-27|1444.37
#2018-08-28|1453.89
#2018-08-29|1461.93
#2018-08-30|1454.09
#2018-08-31|1459.38
#2018-09-03|1437.41
#2018-09-04|1440.27
#2018-09-05|1420.49
#2018-09-06|1413.38
#2018-09-07|1393.95
#2018-09-10|1368.97
#2018-09-11|1379.24
#2018-09-12|1369.94
#2018-09-13|1376.77
#2018-09-14|1398.15
#2018-09-17|1392.75
#2018-09-18|1388.75
#2018-09-19|1397.91
#2018-09-20|1392.80
#2018-09-21|1421.31
#2018-09-24|1421.31
#2018-09-25|1426.60
#2018-09-26|1413.47
#2018-09-27|1424.94
#2018-09-28|1427.28
#2018-10-01|1428.65
#2018-10-02|1409.49
#2018-10-03|1402.42
#2018-10-04|1375.97
#2018-10-05|1348.43
#2018-10-08|1334.50
#2018-10-09|1321.09
#2018-10-10|1321.09
#2018-10-11|1228.32
#2018-10-12|1267.26
#2018-10-15|1249.80
#2018-10-16|1253.96
#2018-10-17|1265.74
#2018-10-18|1257.86
#2018-10-19|1255.53
#2018-10-22|1268.55
#2018-10-23|1238.80
#2018-10-24|1241.66
#2018-10-25|1212.78
#2018-10-26|1207.65
#2018-10-29|1211.57
#2018-10-30|1218.65
#2018-10-31|1252.69
#2018-11-01|1266.17
#2018-11-02|1292.92
#2018-11-05|1289.22
#2018-11-06|1285.17
#2018-11-07|1309.75
#2018-11-08|1312.92
#2018-11-09|1296.94
#2018-11-12|1298.30
#2018-11-13|1290.60
#2018-11-14|1295.18
#2018-11-15|1298.52
#2018-11-16|1295.96
#2018-11-19|1305.25
#2018-11-20|1289.51
#2018-11-21|1292.52
#2018-11-22|1280.84
#2018-11-23|1275.16
#2018-11-26|1288.96
#2018-11-27|1290.88
#2018-11-28|1316.99
#2018-11-29|1317.65
#2018-11-30|1332.28
#2018-12-03|1368.78
#2018-12-04|1363.86
#2018-12-05|1332.43
#2018-12-06|1304.56
#2018-12-07|1311.51
#2018-12-10|1290.67
#2018-12-11|1290.10
#2018-12-12|1303.15
#2018-12-13|1313.62
#2018-12-14|1301.95
#2018-12-17|1300.36
#2018-12-18|1293.16
#2018-12-19|1295.83
#2018-12-20|1283.87
#2018-12-21|1278.85
#2018-12-24|1277.93
#2018-12-25|1260.76
#2018-12-26|1255.19
#2018-12-27|1277.08
#2018-12-28|1280.45
#2018-12-31|1280.45
#2019-01-01|1280.45
#2019-01-02|1271.10
#2019-01-03|1263.31
#2019-01-04|1256.91
#2019-01-07|1290.92
#2019-01-08|1284.41
#2019-01-09|1313.84
#2019-01-10|1311.90
#2019-01-11|1308.26
#2019-01-14|1295.69
#2019-01-15|1320.58
#2019-01-16|1316.72
#2019-01-17|1315.09
#2019-01-18|1326.09
#2019-01-21|1331.81
#2019-01-22|1325.25
#2019-01-23|1326.09
#2019-01-24|1326.48
#2019-01-25|1345.89
#2019-01-28|1349.82
#2019-01-29|1347.31
#2019-01-30|1353.84
#2019-01-31|1355.03
#2019-02-01|1354.26
#2019-02-04|1354.26
#2019-02-05|1354.26
#2019-02-06|1354.26
#2019-02-07|1354.26
#2019-02-08|1354.26
#2019-02-11|1355.34
#2019-02-12|1361.68
#2019-02-13|1359.55
#2019-02-14|1361.81
#2019-02-15|1363.81
#2019-02-18|1370.36
#2019-02-19|1369.01
#2019-02-20|1381.63
#2019-02-21|1386.78
#2019-02-22|1388.19
#2019-02-25|1402.31
#2019-02-26|1407.95
#2019-02-27|1413.82
#2019-02-28|1413.82
#2019-03-01|1413.82
#2019-03-04|1406.86
#2019-03-05|1403.94
#2019-03-06|1415.06
#2019-03-07|1399.48
#2019-03-08|1390.91
#2019-03-11|1393.24
#2019-03-12|1404.71
#2019-03-13|1407.95
#2019-03-14|1409.86
#2019-03-15|1425.62
#2019-03-18|1440.69
#2019-03-19|1443.66
#2019-03-20|1443.86
#2019-03-21|1451.16
#2019-03-22|1453.37
#2019-03-25|1438.11
#2019-03-26|1444.13
#2019-03-27|1438.63
#2019-03-28|1435.66
#2019-03-29|1452.47
#2019-04-01|1450.24
#2019-04-02|1459.03
#2019-04-03|1464.54
#2019-04-04|1464.54
#2019-04-05|1464.54
#2019-04-08|1475.16
#2019-04-09|1484.01
#2019-04-10|1488.11
#2019-04-11|1481.63
#2019-04-12|1488.29
#2019-04-15|1492.38
#2019-04-16|1495.89
#2019-04-17|1504.56
#2019-04-18|1491.49
#2019-04-19|1495.91
#2019-04-22|1494.39
#2019-04-23|1495.15
#2019-04-24|1494.90
#2019-04-25|1507.24
#2019-04-26|1501.02
#2019-04-29|1496.93
#2019-04-30|1501.81
#2019-05-01|1501.81
#2019-05-02|1501.32
#2019-05-03|1508.05
#2019-05-06|1474.61
#2019-05-07|1498.00
#2019-05-08|1482.21
#2019-05-09|1453.27
#2019-05-10|1444.33
#2019-05-13|1414.04
#2019-05-14|1397.74
#2019-05-15|1405.84
#2019-05-16|1387.17
#2019-05-17|1373.49
#2019-05-20|1376.18
#2019-05-21|1382.81
#2019-05-22|1375.50
#2019-05-23|1359.13
#2019-05-24|1357.01
#2019-05-27|1359.00
#2019-05-28|1355.44
#2019-05-29|1347.77
#2019-05-30|1358.85
#2019-05-31|1374.11
#2019-06-03|1376.71
#2019-06-04|1373.05
#2019-06-05|1383.25
#2019-06-06|1376.28
#2019-06-07|1376.28
#2019-06-10|1392.44
#2019-06-11|1400.73
#2019-06-12|1399.27
#2019-06-13|1388.61
#2019-06-14|1386.26
#2019-06-17|1390.96
#2019-06-18|1390.19
#2019-06-19|1426.92
#2019-06-20|1441.60
#2019-06-21|1439.86
#2019-06-24|1447.18
#2019-06-25|1437.16
#2019-06-26|1439.86
#2019-06-27|1459.02
#2019-06-28|1453.22
#2019-07-01|1482.75
#2019-07-02|1483.14
#2019-07-03|1466.77
#2019-07-04|1477.23
#2019-07-05|1478.27
#2019-07-08|1466.36
#2019-07-09|1458.19
#2019-07-10|1474.79
#2019-07-11|1491.59
#2019-07-12|1480.23
#2019-07-15|1488.25
#2019-07-16|1491.94
#2019-07-17|1488.45
#2019-07-18|1477.36
#2019-07-19|1488.90
#2019-07-22|1486.95
#2019-07-23|1485.47
#2019-07-24|1482.37
#2019-07-25|1485.62
#2019-07-26|1477.11
#2019-07-29|1478.84
#2019-07-30|1471.80
#2019-07-31|1469.09
#2019-08-01|1456.31
#2019-08-02|1418.22
#2019-08-05|1391.59
#2019-08-06|1389.32
#2019-08-07|1391.15
#2019-08-08|1412.24
#2019-08-09|1412.24
#2019-08-12|1422.28
#2019-08-13|1403.45
#2019-08-14|1418.50
#2019-08-15|1407.23
#2019-08-16|1422.04
#2019-08-19|1433.25
#2019-08-20|1434.14
#2019-08-21|1433.78
#2019-08-22|1433.40
#2019-08-23|1439.34
#2019-08-26|1409.87
#2019-08-27|1416.90
#2019-08-28|1420.74
#2019-08-29|1424.84
#2019-08-30|1456.18
#2019-09-02|1465.17
#2019-09-03|1450.47
#2019-09-04|1466.18
#2019-09-05|1479.92
#2019-09-06|1487.36
#2019-09-09|1492.68
#2019-09-10|1491.87
#2019-09-11|1501.03
#2019-09-12|1513.00
#2019-09-13|1513.00
#2019-09-16|1516.13
#2019-09-17|1512.89
#2019-09-18|1521.80
#2019-09-19|1514.32
#2019-09-20|1520.94
#2019-09-23|1520.80
#2019-09-24|1523.76
#2019-09-25|1517.79
#2019-09-26|1519.27
#2019-09-27|1504.23
#2019-09-30|1504.23
#2019-10-01|1520.69
#2019-10-02|1516.51
#2019-10-03|1509.01
#2019-10-04|1520.52
#2019-10-07|1526.01
#2019-10-08|1534.20
#2019-10-09|1515.55
#2019-10-10|1515.55
#2019-10-11|1515.55
#2019-10-14|1552.38
#2019-10-15|1549.25
#2019-10-16|1556.66
#2019-10-17|1571.95
#2019-10-18|1576.74
#2019-10-21|1578.62
#2019-10-22|1586.63
#2019-10-23|1585.15
#2019-10-24|1599.98
#2019-10-25|1593.35
#2019-10-28|1594.67
#2019-10-29|1589.25
#2019-10-30|1598.60
#2019-10-31|1592.59
#2019-11-01|1597.57
#2019-11-04|1613.93
#2019-11-05|1626.52
#2019-11-06|1622.03
#2019-11-07|1618.96
#2019-11-08|1621.45
#2019-11-11|1598.59
#2019-11-12|1609.20
#2019-11-13|1596.83
#2019-11-14|1593.59
#2019-11-15|1600.71
#2019-11-18|1608.61
#2019-11-19|1613.83
#2019-11-20|1614.48
#2019-11-21|1603.36
#2019-11-22|1612.07
#2019-11-25|1616.44
#2019-11-26|1621.06
#2019-11-27|1627.04
#2019-11-28|1624.46
#2019-11-29|1604.58
#2019-12-02|1602.51
#2019-12-03|1613.67
#2019-12-04|1610.65
#2019-12-05|1620.49
#2019-12-06|1619.95
#2019-12-09|1629.46
#2019-12-10|1632.18
#2019-12-11|1636.18
#2019-12-12|1647.56
#2019-12-13|1658.05
#2019-12-16|1673.26
#2019-12-17|1691.12
#2019-12-18|1695.96
#2019-12-19|1689.32
#2019-12-20|1684.35
#2019-12-23|1686.94
#2019-12-24|1679.70
#2019-12-25|1685.62
#2019-12-26|1685.68
#2019-12-27|1697.65
#2019-12-30|1699.01
#2019-12-31|1700.41
#2020-01-01|1700.41
#2020-01-02|1707.20
#2020-01-03|1711.20
#2020-01-06|1688.96
#2020-01-07|1675.72
#2020-01-08|1664.05
#2020-01-09|1693.12
#2020-01-10|1697.18
#2020-01-13|1721.09
#2020-01-14|1732.45
#2020-01-15|1724.86
#2020-01-16|1724.31
#2020-01-17|1729.52
#2020-01-20|1735.82
#2020-01-21|1733.24
#2020-01-22|1733.27
#2020-01-23|1733.27
#2020-01-24|1733.27
#2020-01-27|1733.27
#2020-01-28|1733.27
#2020-01-29|1733.27
#2020-01-30|1601.69
#2020-01-31|1619.03
#2020-02-03|1611.66
#2020-02-04|1648.85
#2020-02-05|1648.79
#2020-02-06|1685.57
#2020-02-07|1658.71
#2020-02-10|1653.20
#2020-02-11|1672.90
#2020-02-12|1684.39
#2020-02-13|1686.28
#2020-02-14|1691.14
#2020-02-17|1680.21
#2020-02-18|1670.73
#2020-02-19|1680.24
#2020-02-20|1667.79
#2020-02-21|1651.57
#2020-02-24|1628.29
#2020-02-25|1629.69
#2020-02-26|1602.96
#2020-02-27|1575.18
#2020-02-28|1575.18
#2020-03-02|1569.09
#2020-03-03|1588.71
#2020-03-04|1598.47
#2020-03-05|1619.53
#2020-03-06|1590.38
#2020-03-09|1537.99
#2020-03-10|1543.23
#2020-03-11|1527.50
#2020-03-12|1438.74
#2020-03-13|1381.84
#2020-03-16|1323.34
#2020-03-17|1274.83
#2020-03-18|1248.02
#2020-03-19|1148.92
#2020-03-20|1222.44
#2020-03-23|1168.86
#2020-03-24|1232.05
#2020-03-25|1299.13
#2020-03-26|1316.91
#2020-03-27|1331.63
#2020-03-30|1322.82
#2020-03-31|1325.77
#2020-04-01|1329.89
#2020-04-02|1329.89
#2020-04-03|1329.89
#2020-04-06|1364.79
#2020-04-07|1386.56
#2020-04-08|1407.29
#2020-04-09|1417.26
#2020-04-10|1427.32
#2020-04-13|1416.64
#2020-04-14|1456.92
#2020-04-15|1477.80
#2020-04-16|1460.76
#2020-04-17|1479.39
#2020-04-20|1486.09
#2020-04-21|1445.43
#2020-04-22|1452.12
#2020-04-23|1459.57
#2020-04-24|1455.00
#2020-04-27|1495.60
#2020-04-28|1511.46
#2020-04-29|1542.91
#2020-04-30|1580.02
#2020-05-01|1580.02
#2020-05-04|1537.74
#2020-05-05|1548.38
#2020-05-06|1546.54
#2020-05-07|1550.68
#2020-05-08|1560.72
#2020-05-11|1581.66
#2020-05-12|1564.95
#2020-05-13|1572.05
#2020-05-14|1549.53
#2020-05-15|1557.33
#2020-05-18|1549.14
#2020-05-19|1574.23
#2020-05-20|1581.46
#2020-05-21|1603.98
#2020-05-22|1564.55
#2020-05-25|1578.36
#2020-05-26|1609.57
#2020-05-27|1616.97
#2020-05-28|1606.44
#2020-05-29|1606.49
#2020-06-01|1629.59
#2020-06-02|1631.50
#2020-06-03|1667.80
#2020-06-04|1671.63
#2020-06-05|1680.47
#2020-06-08|1699.73
#2020-06-09|1702.78
#2020-06-10|1717.63
#2020-06-11|1688.32
#2020-06-12|1679.54
#2020-06-15|1661.60
#2020-06-16|1697.09
#2020-06-17|1707.53
#2020-06-18|1716.30
#2020-06-19|1715.36
#2020-06-22|1719.00
#2020-06-23|1723.05
#2020-06-24|1730.97
#2020-06-25|1730.97
#2020-06-26|1730.97
#2020-06-29|1711.25
#2020-06-30|1721.15
#2020-07-01|1747.99
#2020-07-02|1771.53
#2020-07-03|1788.27
#2020-07-06|1828.03
#2020-07-07|1815.77
#2020-07-08|1818.43
#2020-07-09|1826.40
#2020-07-10|1800.85
#2020-07-13|1827.35
#2020-07-14|1815.28
#2020-07-15|1823.26
#2020-07-16|1825.50
#2020-07-17|1808.91
#2020-07-20|1808.80
#2020-07-21|1825.77
#2020-07-22|1843.23
#2020-07-23|1846.01
#2020-07-24|1807.17
#2020-07-27|1791.10
#2020-07-28|1779.60
#2020-07-29|1794.88
#2020-07-30|1822.23
#2020-07-31|1824.77
#2020-08-03|1817.07
#2020-08-04|1848.69
#2020-08-05|1871.60
#2020-08-06|1883.64
#2020-08-07|1861.05
#2020-08-10|1857.91
#2020-08-11|1850.51
#2020-08-12|1845.39
#2020-08-13|1852.03
#2020-08-14|1864.12
#2020-08-17|1883.31
#2020-08-18|1864.55
#2020-08-19|1860.34
#2020-08-20|1799.19
#2020-08-21|1840.29
#2020-08-24|1863.35
#2020-08-25|1875.88
#2020-08-26|1868.80
#2020-08-27|1868.23
#2020-08-28|1866.94
#2020-08-31|1840.63
#2020-09-01|1853.04
#2020-09-02|1860.26
#2020-09-03|1868.44
#2020-09-04|1855.12
#2020-09-07|1841.78
#2020-09-08|1842.31
#2020-09-09|1835.65
#2020-09-10|1841.91
#2020-09-11|1844.93
#2020-09-14|1858.73
#2020-09-15|1860.86
#2020-09-16|1872.71
#2020-09-17|1861.78
#2020-09-18|1875.78
#2020-09-21|1864.09
#2020-09-22|1837.27
#2020-09-23|1834.51
#2020-09-24|1766.38
#2020-09-25|1772.19
#2020-09-28|1812.61
#2020-09-29|1817.22
#2020-09-30|1828.09
#2020-10-01|1828.09
#2020-10-02|1828.09
#2020-10-05|1840.09
#2020-10-06|1874.58
#2020-10-07|1866.28
#2020-10-08|1878.79
#2020-10-09|1878.79
#2020-10-12|1879.40
#2020-10-13|1876.74
#2020-10-14|1868.11
#2020-10-15|1857.22
#2020-10-16|1845.09
#2020-10-19|1862.05
#2020-10-20|1866.55
#2020-10-21|1867.71
#2020-10-22|1873.76
#2020-10-23|1878.56
#2020-10-26|1889.59
#2020-10-27|1883.21
#2020-10-28|1877.37
#2020-10-29|1857.29
#2020-10-30|1842.72
#2020-11-02|1844.15
#2020-11-03|1866.36
#2020-11-04|1873.05
#2020-11-05|1899.13
#2020-11-06|1917.65
#2020-11-09|1935.45
#2020-11-10|1930.08
#2020-11-11|1952.03
#2020-11-12|1934.02
#2020-11-13|1942.05
#2020-11-16|1965.59
#2020-11-17|1963.73
#2020-11-18|1981.07
#2020-11-19|1983.21
#2020-11-20|1981.21
#2020-11-23|1999.67
#2020-11-24|1995.84
#2020-11-25|1979.99
#2020-11-26|2003.50
#2020-11-27|2008.58
#2020-11-30|1995.89
#2020-12-01|2014.69
#2020-12-02|2028.86
#2020-12-03|2036.44
#2020-12-04|2065.20
#2020-12-07|2070.58
#2020-12-08|2075.96
#2020-12-09|2102.27
#2020-12-10|2087.86
#2020-12-11|2094.39
#2020-12-14|2100.32
#2020-12-15|2085.52
#2020-12-16|2138.84
#2020-12-17|2130.21
#2020-12-18|2113.29
#2020-12-21|2111.93
#2020-12-22|2082.22
#2020-12-23|2091.04
#2020-12-24|2096.51
#2020-12-25|2099.28
#2020-12-28|2120.85
#2020-12-29|2127.13
#2020-12-30|2146.50
#2020-12-31|2143.97
#2021-01-01|2143.97
#2021-01-04|2154.21
#2021-01-05|2165.57
#2021-01-06|2146.98
#2021-01-07|2173.70
#2021-01-08|2206.91
#2021-01-11|2217.66
#2021-01-12|2220.21
#2021-01-13|2264.10
#2021-01-14|2272.77
#2021-01-15|2247.05
#2021-01-18|2236.72
#2021-01-19|2248.61
#2021-01-20|2191.67
#2021-01-21|2221.37
#2021-01-22|2247.79
#2021-01-25|2255.44
#2021-01-26|2231.35
#2021-01-27|2261.68
#2021-01-28|2217.90
#2021-01-29|2176.27
#2021-02-01|2207.01
#2021-02-02|2245.45
#2021-02-03|2254.41
#2021-02-04|2236.22
#2021-02-05|2244.56
#2021-02-08|2242.12
#2021-02-09|2243.00
#2021-02-10|2243.00
#2021-02-11|2243.00
#2021-02-12|2243.00
#2021-02-15|2243.00
#2021-02-16|2243.00
#2021-02-17|2285.06
#2021-02-18|2297.78
#2021-02-19|2300.25
#2021-02-22|2320.55
#2021-02-23|2343.79
#2021-02-24|2336.71
#2021-02-25|2382.87
#2021-02-26|2311.88
#2021-03-01|2311.88
#2021-03-02|2299.91
#2021-03-03|2345.49
#2021-03-04|2309.02
#2021-03-05|2293.42
#2021-03-08|2274.52
#2021-03-09|2245.87
#2021-03-10|2273.22
#2021-03-11|2323.38
#2021-03-12|2329.82
#2021-03-15|2330.74
#2021-03-16|2342.06
#2021-03-17|2332.47
#2021-03-18|2358.37
#2021-03-19|2340.64
#2021-03-22|2360.60
#2021-03-23|2351.17
#2021-03-24|2363.04
#2021-03-25|2344.25
#2021-03-26|2378.36
#2021-03-29|2427.18
#2021-03-30|2452.35
#2021-03-31|2447.81
#2021-04-01|2455.03
#2021-04-02|2455.03
#2021-04-05|2455.03
#2021-04-06|2465.04
#2021-04-07|2498.65
#2021-04-08|2518.41
#2021-04-09|2516.54
#2021-04-12|2551.74
#2021-04-13|2519.22
#2021-04-14|2519.42
#2021-04-15|2548.73
#2021-04-16|2605.42
#2021-04-19|2670.46
#2021-04-20|2690.47
#2021-04-21|2710.82
#2021-04-22|2684.20
#2021-04-23|2706.78
#2021-04-26|2786.58
#2021-04-27|2802.30
#2021-04-28|2823.98
#2021-04-29|2821.66
#2021-04-30|2821.66
#2021-05-03|2769.99
#2021-05-04|2684.61
#2021-05-05|2670.38
#2021-05-06|2676.69
#2021-05-07|2742.14
#2021-05-10|2777.31
#2021-05-11|2644.83
#2021-05-12|2511.21
#2021-05-13|2476.22
#2021-05-14|2488.75
#2021-05-17|2382.18
#2021-05-18|2530.93
#2021-05-19|2559.89
#2021-05-20|2542.00
#2021-05-21|2599.28
#2021-05-24|2643.03
#2021-05-25|2663.88
#2021-05-26|2688.60
#2021-05-27|2700.42
#2021-05-28|2769.80
#2021-05-31|2819.88
#2021-06-01|2852.97
#2021-06-02|2844.16
#2021-06-03|2874.55
#2021-06-04|2834.56
#2021-06-07|2833.88
#2021-06-08|2847.38
#2021-06-09|2816.70
#2021-06-10|2825.70
#2021-06-11|2863.01
#2021-06-14|2863.01
#2021-06-15|2890.22
#2021-06-16|2872.92
#2021-06-17|2906.35
#2021-06-18|2912.34
#2021-06-21|2926.66
#2021-06-22|2934.83
#2021-06-23|2916.04
#2021-06-24|2975.69
#2021-06-25|3030.86
#2021-06-28|3088.13
#2021-06-29|3062.45
#2021-06-30|3148.17
#2021-07-01|3168.46
#2021-07-02|3156.42
#2021-07-05|3201.80
#2021-07-06|3211.03
#2021-07-07|3145.38
#2021-07-08|3172.11
#2021-07-09|3088.14
#2021-07-12|3101.28
#2021-07-13|3052.12
#2021-07-14|2990.40
#2021-07-15|3064.95
#2021-07-16|3114.73
#2021-07-19|3109.91
#2021-07-20|3009.69
#2021-07-21|2949.32
#2021-07-22|2954.25
#2021-07-23|2974.98
#2021-07-26|2930.11
#2021-07-27|2869.18
#2021-07-28|2882.54
#2021-07-29|2970.64
#2021-07-30|2902.07
#2021-08-02|2961.29
#2021-08-03|2961.15
#2021-08-04|2999.80
#2021-08-05|2983.07
#2021-08-06|2978.57
#2021-08-09|2961.81
#2021-08-10|2935.87
#2021-08-11|2900.38
#2021-08-12|2918.57
#2021-08-13|2854.06
#2021-08-16|2815.48
#2021-08-17|2778.17
#2021-08-18|2855.70
#2021-08-19|2756.61
#2021-08-20|2765.43
#2021-08-23|2841.21
#2021-08-24|2831.70
#2021-08-25|2883.36
#2021-08-26|2858.45
#2021-08-27|2886.44
#2021-08-30|2931.39
#2021-08-31|2927.22
#2021-09-01|2901.07
#2021-09-02|2880.16
#2021-09-03|2888.86
#2021-09-06|2861.62
#2021-09-07|2900.17
#2021-09-08|2855.93
#2021-09-09|2870.65
#2021-09-10|2925.45
#2021-09-13|2921.81
#2021-09-14|2900.26
#2021-09-15|2907.26
#2021-09-16|2899.32
#2021-09-17|2913.98
#2021-09-20|2913.98
#2021-09-21|2913.98
#2021-09-22|2863.14
#2021-09-23|2914.80
#2021-09-24|2931.98
#2021-09-27|2921.87
#2021-09-28|2905.35
#2021-09-29|2855.14
#2021-09-30|2866.20
#2021-10-01|2793.30
#2021-10-04|2774.96
#2021-10-05|2781.95
#2021-10-06|2746.92
#2021-10-07|2800.87
#2021-10-08|2790.56
#2021-10-11|2790.56
#2021-10-12|2751.78
#2021-10-13|2745.17
#2021-10-14|2769.05
#2021-10-15|2807.53
#2021-10-18|2814.44
#2021-10-19|2842.72
#2021-10-20|2845.36
#2021-10-21|2851.90
#2021-10-22|2840.11
#2021-10-25|2845.59
#2021-10-26|2881.08
#2021-10-27|2895.63
#2021-10-28|2895.23
#2021-10-29|2888.92
#2021-11-01|2902.92
#2021-11-02|2898.32
#2021-11-03|2909.75
#2021-11-04|2912.78
#2021-11-05|2924.17
#2021-11-08|2934.94
#2021-11-09|2965.53
#2021-11-10|2973.53
#2021-11-11|2984.07
#2021-11-12|2992.82
#2021-11-15|3025.54
#2021-11-16|3029.24
#2021-11-17|3042.65
#2021-11-18|3050.36
#2021-11-19|3027.86
#2021-11-22|3053.39
#2021-11-23|3018.77
#2021-11-24|3046.21
#2021-11-25|3051.84
#2021-11-26|2983.60
#2021-11-29|2971.62
#2021-11-30|2990.19
#2021-12-01|3004.24
#2021-12-02|2989.07
#2021-12-03|2998.76
#2021-12-06|3013.81
#2021-12-07|3033.13
#2021-12-08|3055.80
#2021-12-09|3080.42
#2021-12-10|3072.08
#2021-12-13|3052.49
#2021-12-14|3015.05
#2021-12-15|3022.01
#2021-12-16|3032.36
#2021-12-17|3039.88
#2021-12-20|3018.88
#2021-12-21|3046.92
#2021-12-22|3056.66
#2021-12-23|3086.69
#2021-12-24|3098.88
#2021-12-27|3116.11
#2021-12-28|3135.01
#2021-12-29|3140.68
#2021-12-30|3139.86
#2021-12-31|3139.86
#2022-01-03|3121.71
#2022-01-04|3134.15
#2022-01-05|3132.39
#2022-01-06|3117.81
#2022-01-07|3094.48
#2022-01-10|3094.41
#2022-01-11|3093.00
#2022-01-12|3096.04
#2022-01-13|3112.62
#2022-01-14|3085.26
#2022-01-17|3096.62
#2022-01-18|3107.76
#2022-01-19|3089.09
#2022-01-20|3099.37
#2022-01-21|3040.91
#2022-01-24|3029.91
#2022-01-25|2983.71
#2022-01-26|2998.21
#2022-01-27|2991.42
#2022-01-28|2989.80
#2022-01-31|2989.80
#2022-02-01|2989.80
#2022-02-02|2989.80
#2022-02-03|2989.80
#2022-02-04|2989.80
#2022-02-07|3038.09
#2022-02-08|3071.17
#2022-02-09|3106.01
#2022-02-10|3109.69
#2022-02-11|3101.52
#2022-02-14|3049.36
#2022-02-15|3049.74
#2022-02-16|3089.81
#2022-02-17|3132.33
#2022-02-18|3143.37
#2022-02-21|3145.05
#2022-02-22|3097.48
#2022-02-23|3124.62
#2022-02-24|3042.48
#2022-02-25|3044.60
#2022-02-28|3044.60
#2022-03-01|3088.19
#2022-03-02|3084.05
#2022-03-03|3096.16
#2022-03-04|3049.27
#2022-03-07|2944.95
#2022-03-08|2860.16
#2022-03-09|2882.33
#2022-03-10|2953.89
#2022-03-11|2931.45
#2022-03-14|2924.27
#2022-03-15|2860.20
#2022-03-16|2874.02
#2022-03-17|2971.13
#2022-03-18|3005.20
#2022-03-21|2993.68
#2022-03-22|2992.06
#2022-03-23|3016.25
#2022-03-24|2990.83
#2022-03-25|2972.79
#2022-03-28|2944.40
#2022-03-29|2949.34
#2022-03-30|2997.47
#2022-03-31|2979.94
#2022-04-01|2985.54
#2022-04-04|2985.54
#2022-04-05|2985.54
#2022-04-06|2978.79
#2022-04-07|2903.08
#2022-04-08|2923.27
#2022-04-11|2869.99
#2022-04-12|2840.94
#2022-04-13|2904.41
#2022-04-14|2913.61
#2022-04-15|2879.29
#2022-04-18|2839.92
#2022-04-19|2858.73
#2022-04-20|2874.52
#2022-04-21|2881.35
#2022-04-22|2863.32
#2022-04-25|2772.44
#2022-04-26|2785.80
#2022-04-27|2731.74
#2022-04-28|2742.00
#2022-04-29|2773.68
#2022-05-02|2773.68
#2022-05-03|2782.05
#2022-05-04|2793.57
#2022-05-05|2812.07
#2022-05-06|2744.79
#2022-05-09|2673.93
#2022-05-10|2687.12
#2022-05-11|2667.69
#2022-05-12|2611.53
#2022-05-13|2654.26
#2022-05-16|2674.38
#2022-05-17|2699.01
#2022-05-18|2728.49
#2022-05-19|2681.69
#2022-05-20|2703.19
#2022-05-23|2698.92
#2022-05-24|2678.91
#2022-05-25|2716.13
#2022-05-26|2703.25
#2022-05-27|2749.09
#2022-05-30|2828.36
#2022-05-31|2844.44
#2022-06-01|2820.76
#2022-06-02|2798.28
#2022-06-03|2798.28
#2022-06-06|2807.20
#2022-06-07|2801.73
#2022-06-08|2816.98
#2022-06-09|2810.93
#2022-06-10|2783.49
#2022-06-13|2711.74
#2022-06-14|2719.47
#2022-06-15|2705.14
#2022-06-16|2665.50
#2022-06-17|2627.31
#2022-06-20|2562.91
#2022-06-21|2641.27
#2022-06-22|2585.21
#2022-06-23|2580.32
#2022-06-24|2610.82
#2022-06-27|2662.05
#2022-06-28|2632.72
#2022-06-29|2610.05
#2022-06-30|2542.71
#2022-07-01|2436.09
#2022-07-04|2442.78
#2022-07-05|2461.52
#2022-07-06|2404.77
#2022-07-07|2452.47
#2022-07-08|2485.89
#2022-07-11|2471.38
#2022-07-12|2415.15
#2022-07-13|2476.20
#2022-07-14|2496.51
#2022-07-15|2481.84
#2022-07-18|2533.76
#2022-07-19|2544.55
#2022-07-20|2557.57
#2022-07-21|2572.45
#2022-07-22|2557.82
#2022-07-25|2565.67
#2022-07-26|2546.62
#2022-07-27|2560.97
#2022-07-28|2551.49
#2022-07-29|2561.55
#2022-08-01|2560.51
#2022-08-02|2530.83
#2022-08-03|2513.74
#2022-08-04|2505.70
#2022-08-05|2557.84
#2022-08-08|2558.10
#2022-08-09|2579.09
#2022-08-10|2566.71
#2022-08-11|2617.81
#2022-08-12|2643.79
#2022-08-15|2672.11
#2022-08-16|2675.07
#2022-08-17|2685.59
#2022-08-18|2681.38
#2022-08-19|2686.26
#2022-08-22|2666.63
#2022-08-23|2637.90
#2022-08-24|2637.31
#2022-08-25|2667.75
#2022-08-26|2678.10
#2022-08-29|2608.80
#2022-08-30|2624.63
#2022-08-31|2642.78
#2022-09-01|2589.03
#2022-09-02|2567.14
#2022-09-05|2542.12
#2022-09-06|2526.41
#2022-09-07|2497.37
#2022-09-08|2560.04
#2022-09-09|2560.04
#2022-09-12|2598.19
#2022-09-13|2612.08
#2022-09-14|2569.10
#2022-09-15|2581.55
#2022-09-16|2547.43
#2022-09-19|2529.32
#2022-09-20|2538.05
#2022-09-21|2503.88
#2022-09-22|2465.92
#2022-09-23|2428.60
#2022-09-26|2348.80
#2022-09-27|2373.06
#2022-09-28|2301.89
#2022-09-29|2341.73
#2022-09-30|2341.33
#2022-10-03|2306.63
#2022-10-04|2371.36
#2022-10-05|2397.03
#2022-10-06|2410.33
#2022-10-07|2380.68
#2022-10-10|2380.68
#2022-10-11|2307.75
#2022-10-12|2323.95
#2022-10-13|2276.82
#2022-10-14|2301.58
#2022-10-17|2294.34
#2022-10-18|2308.49
#2022-10-19|2303.55
#2022-10-20|2287.43
#2022-10-21|2255.55
#2022-10-24|2254.73
#2022-10-25|2224.03
#2022-10-26|2230.28
#2022-10-27|2284.46
#2022-10-28|2269.08
#2022-10-31|2279.04
#2022-11-01|2310.97
#2022-11-02|2326.26
#2022-11-03|2320.22
#2022-11-04|2337.92
#2022-11-07|2387.56
#2022-11-08|2401.47
#2022-11-09|2456.04
#2022-11-10|2439.54
#2022-11-11|2534.04
#2022-11-14|2597.09
#2022-11-15|2612.98
#2022-11-16|2608.23
#2022-11-17|2589.25
#2022-11-18|2575.95
#2022-11-21|2551.46
#2022-11-22|2550.17
#2022-11-23|2558.52
#2022-11-24|2610.67
#2022-11-25|2611.47
#2022-11-28|2592.23
#2022-11-29|2614.36
#2022-11-30|2650.91
#2022-12-01|2686.30
#2022-12-02|2696.15
#2022-12-05|2722.91
#2022-12-06|2675.29
#2022-12-07|2652.17
#2022-12-08|2639.46
#2022-12-09|2662.48
#2022-12-12|2642.90
#2022-12-13|2619.50
#2022-12-14|2679.35
#2022-12-15|2686.65
#2022-12-16|2659.57
#2022-12-19|2633.45
#2022-12-20|2572.67
#2022-12-21|2594.12
#2022-12-22|2629.42
#2022-12-23|2606.85
#2022-12-26|2606.99
#2022-12-27|2622.65
#2022-12-28|2593.63
#2022-12-29|2589.65
#2022-12-30|2596.59
#2023-01-02|2596.59
#2023-01-03|2617.48
#2023-01-04|2619.27
#2023-01-05|2621.04
#2023-01-06|2637.29
#2023-01-09|2694.71
#2023-01-10|2705.24
#2023-01-11|2693.13
#2023-01-12|2682.97
#2023-01-13|2683.17
#2023-01-16|2705.93
#2023-01-17|2713.47
#2023-01-18|2711.86
#2023-01-19|2708.11
#2023-01-20|2708.11
#2023-01-23|2708.11
#2023-01-24|2708.11
#2023-01-25|2708.11
#2023-01-26|2708.11
#2023-01-27|2708.11
#2023-01-30|2786.40
#2023-01-31|2781.63
#2023-02-01|2813.25
#2023-02-02|2870.76
#2023-02-03|2873.78
#2023-02-06|2838.47
#2023-02-07|2851.15
#2023-02-08|2880.18
#2023-02-09|2872.64
#2023-02-10|2838.17
#2023-02-13|2823.06
#2023-02-14|2853.32
#2023-02-15|2834.27
#2023-02-16|2868.75
#2023-02-17|2856.80
#2023-02-20|2882.28
#2023-02-21|2890.15
#2023-02-22|2866.89
#2023-02-23|2907.42
#2023-02-24|2885.02
#2023-02-27|2885.02
#2023-02-28|2885.02
#2023-03-01|2868.42
#2023-03-02|2868.13
#2023-03-03|2872.15
#2023-03-06|2912.72
#2023-03-07|2933.56
#2023-03-08|2910.32
#2023-03-09|2887.38
#2023-03-10|2841.60
#2023-03-13|2872.58
#2023-03-14|2828.14
#2023-03-15|2836.89
#2023-03-16|2807.72
#2023-03-17|2847.03
#2023-03-20|2852.54
#2023-03-21|2872.91
#2023-03-22|2914.50
#2023-03-23|2943.13
#2023-03-24|2966.63
#2023-03-27|2961.18
#2023-03-28|2932.97
#2023-03-29|2939.95
#2023-03-30|2964.56
#2023-03-31|2975.63
#2023-04-03|2975.63
#2023-04-04|2975.63
#2023-04-05|2975.63
#2023-04-06|2958.72
#2023-04-07|2956.52
#2023-04-10|2983.80
#2023-04-11|3009.70
#2023-04-12|3024.81
#2023-04-13|2999.83
#2023-04-14|3022.28
#2023-04-17|3014.58
#2023-04-18|2995.62
#2023-04-19|2978.83
#2023-04-20|2947.21
#2023-04-21|2923.93
#2023-04-24|2941.17
#2023-04-25|2878.11
#2023-04-26|2894.02
#2023-04-27|2912.76
#2023-04-28|2929.15
#2023-05-01|2929.15
#2023-05-02|2962.32
#2023-05-03|2949.61
#2023-05-04|2974.33
#2023-05-05|2963.39
#2023-05-08|2974.51
#2023-05-09|2968.27
#2023-05-10|2946.78
#2023-05-11|2929.96
#2023-05-12|2940.23
#2023-05-15|2925.05
#2023-05-16|2963.33
#2023-05-17|2991.25
#2023-05-18|3021.46
#2023-05-19|3055.81
#2023-05-22|3059.37
#2023-05-23|3052.55
#2023-05-24|3050.56
#2023-05-25|3082.57
#2023-05-26|3121.69
#2023-05-29|3192.27
#2023-05-30|3183.78
#2023-05-31|3185.48
#2023-06-01|3179.32
#2023-06-02|3234.62
#2023-06-05|3259.40
#2023-06-06|3256.27
#2023-06-07|3277.56
#2023-06-08|3223.01
#2023-06-09|3268.61
#2023-06-12|3272.15
#2023-06-13|3321.28
#2023-06-14|3349.77
#2023-06-15|3419.23
#2023-06-16|3404.98
#2023-06-19|3394.25
#2023-06-20|3365.55
#2023-06-21|3387.28
#2023-06-22|3387.28
#2023-06-23|3387.28
#2023-06-26|3362.53
#2023-06-27|3306.65
#2023-06-28|3316.43
#2023-06-29|3347.29
#2023-06-30|3351.70
#2023-07-03|3410.19
#2023-07-04|3460.04
#2023-07-05|3433.12
#2023-07-06|3392.75
#2023-07-07|3351.09
#2023-07-10|3350.50
#2023-07-11|3432.30
#2023-07-12|3502.27
#2023-07-13|3575.50
#2023-07-14|3660.50
#2023-07-17|3655.01
#2023-07-18|3670.52
#2023-07-19|3591.25
#2023-07-20|3617.24
#2023-07-21|3655.33
#2023-07-24|3678.13
#2023-07-25|3684.83
#2023-07-26|3680.91
#2023-07-27|3691.11
#2023-07-28|3714.15
#2023-07-31|3610.54
#2023-08-01|3594.50
#2023-08-02|3457.04
#2023-08-03|3463.11
#2023-08-04|3452.87
#2023-08-07|3524.31
#2023-08-08|3499.38
#2023-08-09|3472.68
#2023-08-10|3382.99
#2023-08-11|3382.42
#2023-08-14|3316.89
#2023-08-15|3367.93
#2023-08-16|3401.71
#2023-08-17|3414.71
#2023-08-18|3361.71
#2023-08-21|3378.66
#2023-08-22|3408.86
#2023-08-23|3433.72
#2023-08-24|3475.62
#2023-08-25|3388.47
#2023-08-28|3380.44
#2023-08-29|3409.42
#2023-08-30|3428.16
#2023-08-31|3414.11
#2023-09-01|3392.78
#2023-09-04|3406.87
#2023-09-05|3418.55
#2023-09-06|3407.56
#2023-09-07|3373.96
#2023-09-08|3372.54
#2023-09-11|3313.57
#2023-09-12|3323.63
#2023-09-13|3335.03
#2023-09-14|3394.90
#2023-09-15|3411.97
#2023-09-18|3376.15
#2023-09-19|3357.35
#2023-09-20|3327.13
#2023-09-21|3274.08
#2023-09-22|3306.18
#2023-09-25|3328.91
#2023-09-26|3297.81
#2023-09-27|3299.14
#2023-09-28|3301.99
#2023-09-29|3301.99
#2023-10-02|3345.88
#2023-10-03|3307.32
#2023-10-04|3272.87
#2023-10-05|3319.28
#2023-10-06|3323.99
#2023-10-09|3323.99
#2023-10-10|3323.99
#2023-10-11|3351.46
#2023-10-12|3375.60
#2023-10-13|3355.44
#2023-10-16|3310.37
#2023-10-17|3294.86
#2023-10-18|3263.27
#2023-10-19|3250.92
#2023-10-20|3217.05
#2023-10-23|3186.60
#2023-10-24|3220.48
#2023-10-25|3241.57
#2023-10-26|3172.38
#2023-10-27|3188.26
#2023-10-30|3207.64
#2023-10-31|3157.53
#2023-11-01|3162.04
#2023-11-02|3239.20
#2023-11-03|3277.58
#2023-11-06|3344.04
#2023-11-07|3334.95
#2023-11-08|3341.06
#2023-11-09|3350.57
#2023-11-10|3322.44
#2023-11-13|3329.12
#2023-11-14|3347.15
#2023-11-15|3399.19
#2023-11-16|3417.91
#2023-11-17|3458.26
#2023-11-20|3475.38
#2023-11-21|3524.40
#2023-11-22|3486.83
#2023-11-23|3489.63
#2023-11-24|3490.75
#2023-11-27|3458.45
#2023-11-28|3527.34
#2023-11-29|3571.08
#2023-11-30|3586.76
#2023-12-01|3553.54
#2023-12-04|3577.26
#2023-12-05|3541.91
#2023-12-06|3548.37
#2023-12-07|3535.01
#2023-12-08|3577.87
#2023-12-11|3577.57
#2023-12-12|3572.24
#2023-12-13|3577.49
#2023-12-14|3635.28
#2023-12-15|3644.92
#2023-12-18|3639.99
#2023-12-19|3610.25
#2023-12-20|3658.82
#2023-12-21|3661.81
#2023-12-22|3678.33
#2023-12-25|3678.37
#2023-12-26|3739.86
#2023-12-27|3788.74
#2023-12-28|3815.55
#2023-12-29|3826.81
#2024-01-01|3826.81
#2024-01-02|3788.42
#2024-01-03|3711.87
#2024-01-04|3708.56
#2024-01-05|3718.44
#2024-01-08|3718.71
#2024-01-09|3696.03
#2024-01-10|3665.35
#2024-01-11|3692.81
#2024-01-12|3679.18
#2024-01-15|3661.75
#2024-01-16|3619.40
#2024-01-17|3538.70
#2024-01-18|3538.49
#2024-01-19|3593.77
#2024-01-22|3651.99
#2024-01-23|3668.10
#2024-01-24|3650.39
#2024-01-25|3656.06
#2024-01-26|3652.99
#2024-01-29|3686.18
#2024-01-30|3691.49
#2024-01-31|3653.71
#2024-02-01|3684.59
#2024-02-02|3715.77
#2024-02-05|3689.65
#2024-02-06|3694.48
#2024-02-07|3692.01
#2024-02-08|3692.01
#2024-02-09|3692.01
#2024-02-12|3692.01
#2024-02-13|3692.01
#2024-02-14|3692.01
#2024-02-15|3734.21
#2024-02-16|3769.07
#2024-02-19|3765.21
#2024-02-20|3769.65
#2024-02-21|3754.53
#2024-02-22|3784.36
#2024-02-23|3762.17
#2024-02-26|3770.16
#2024-02-27|3743.07
#2024-02-28|3743.07
#2024-02-29|3811.06
#2024-03-01|3823.72
#2024-03-04|3848.75
#2024-03-05|3850.24
#2024-03-06|3878.41
#2024-03-07|3863.63
#2024-03-08|3823.95
#2024-03-11|3841.78
#2024-03-12|3876.30
#2024-03-13|3834.32
#2024-03-14|3834.55
#2024-03-15|3826.84
#2024-03-18|3857.24
#2024-03-19|3802.96
#2024-03-20|3773.97
#2024-03-21|3837.47
#2024-03-22|3819.07
#2024-03-25|3830.52
#2024-03-26|3785.71
#2024-03-27|3795.14
#2024-03-28|3798.58
#2024-03-29|3809.29
#2024-04-01|3807.74
#2024-04-02|3798.76
#2024-04-03|3786.47
#2024-04-04|3786.47
#2024-04-05|3786.47
#2024-04-08|3796.40
#2024-04-09|3826.18
#2024-04-10|3836.10
#2024-04-11|3807.97
#2024-04-12|3823.04
#2024-04-15|3765.72
#2024-04-16|3645.24
#2024-04-17|3698.63
#2024-04-18|3747.78
#2024-04-19|3631.71
#2024-04-22|3568.89
#2024-04-23|3606.38
#2024-04-24|3700.05
#2024-04-25|3655.55
#2024-04-26|3714.73
#2024-04-29|3768.18
#2024-04-30|3767.34
#2024-05-01|3767.34
#2024-05-02|3755.28
#2024-05-03|3771.04
#2024-05-06|3782.39
#2024-05-07|3788.59
#2024-05-08|3798.40
#2024-05-09|3768.67
#2024-05-10|3794.43
#2024-05-13|3801.98
#2024-05-14|3815.47
#2024-05-15|3838.50
#2024-05-16|3910.68
#2024-05-17|3883.85
#2024-05-20|3879.23
#2024-05-21|3850.18
#2024-05-22|3905.22
#2024-05-23|3904.19
#2024-05-24|3918.61
#2024-05-27|3975.07
#2024-05-28|4012.37
#2024-05-29|3969.99
#2024-05-30|3908.38
#2024-05-31|3896.24
#2024-06-03|3927.36
#2024-06-04|3892.28
#2024-06-05|3886.91
#2024-06-06|3913.70
#2024-06-07|3948.75
#2024-06-10|3948.75
#2024-06-11|3895.48
#2024-06-12|3891.98
#2024-06-13|3937.32
#2024-06-14|4000.60
#2024-06-17|3999.90
#2024-06-18|4019.99
#2024-06-19|4029.57
#2024-06-20|4085.58
#2024-06-21|4071.46
#2024-06-24|4030.43
#2024-06-25|4031.11
#2024-06-26|4015.66
#2024-06-27|4005.94
#2024-06-28|4042.02
#2024-07-01|3991.52
#2024-07-02|3962.69
#2024-07-03|4011.43
#2024-07-04|4068.20
#2024-07-05|4068.76
#2024-07-08|4046.85
#2024-07-09|4026.73
#2024-07-10|4058.52
#2024-07-11|4085.94
#2024-07-12|4066.68
#2024-07-15|4063.63
#2024-07-16|4058.12
#2024-07-17|4048.70
#2024-07-18|4000.47
#2024-07-19|3922.38
#2024-07-22|3795.54
#2024-07-23|3880.18
#2024-07-24|3880.18
#2024-07-25|3885.45
#2024-07-26|3818.87
#2024-07-29|3759.81
#2024-07-30|3810.56
#2024-07-31|3805.83
#2024-08-01|3882.05
#2024-08-02|3743.40
#2024-08-05|3472.58
#2024-08-06|3499.63
#2024-08-07|3647.44
#2024-08-08|3592.44
#2024-08-09|3679.81
#2024-08-12|3749.50
#2024-08-13|3749.19
#2024-08-14|3798.34
#2024-08-15|3792.79
#2024-08-16|3870.00
#2024-08-19|3913.81
#2024-08-20|3946.53
#2024-08-21|3943.16
#2024-08-22|3945.00
#2024-08-23|3967.03
#2024-08-26|4008.70
#2024-08-27|4000.46
#2024-08-28|3985.66
#2024-08-29|3994.12
#2024-08-30|4014.21
#2024-09-02|3969.37
#2024-09-03|3949.08
#2024-09-04|3776.00
#2024-09-05|3794.65
#2024-09-06|3832.01
#2024-09-09|3792.77
#2024-09-10|3735.64
#2024-09-11|3753.97
#2024-09-12|3840.35
#2024-09-13|3867.47
#2024-09-16|3892.09
#2024-09-17|3892.09
#2024-09-18|3842.76
#2024-09-19|3921.61
#2024-09-20|3921.86
#2024-09-23|3923.75
#2024-09-24|3949.77
#2024-09-25|4016.58
#2024-09-26|4000.74
#2024-09-27|4063.21
#2024-09-30|4001.86
#2024-10-01|3985.35
#2024-10-02|3985.35
#2024-10-03|3985.35
#2024-10-04|3911.72
#2024-10-07|3949.53
#2024-10-08|3904.16
#2024-10-09|3901.38
#2024-10-10|3901.38
#2024-10-11|3894.20
#2024-10-14|3918.37
#2024-10-15|3918.16
#2024-10-16|3904.38
#2024-10-17|3955.43
#2024-10-18|3949.93
#2024-10-21|4006.20
#2024-10-22|4001.01
#2024-10-23|3980.29
#2024-10-24|3948.87
#2024-10-25|3977.83
#2024-10-28|3962.84
#2024-10-29|3913.85
#2024-10-30|3919.99
#2024-10-31|3919.99
#2024-11-01|3941.92
#2024-11-04|3957.67
#2024-11-05|3991.96
#2024-11-06|3986.91
#2024-11-07|4036.56
#2024-11-08|4030.73
#2024-11-11|4013.28
#2024-11-12|3915.44
#2024-11-13|3894.71
#2024-11-14|3848.17
#2024-11-15|3872.48
#2024-11-18|3828.94
#2024-11-19|3901.48
#2024-11-20|3864.44
#2024-11-21|3869.04
#2024-11-22|3888.12
#2024-11-25|3913.54
#2024-11-26|3873.51
#2024-11-27|3804.30
#2024-11-28|3774.58
#2024-11-29|3808.04
#2024-12-02|3839.02
#2024-12-03|3877.62
#2024-12-04|3922.81
#2024-12-05|3911.99
#2024-12-06|3922.36
#2024-12-09|3930.38
#2024-12-10|3912.31
#2024-12-11|3894.03
#2024-12-12|3893.70
#2024-12-13|3874.49
#2024-12-16|3841.76
#2024-12-17|3863.80
#2024-12-18|3904.74
#2024-12-19|3838.52
#2024-12-20|3802.99
#2024-12-23|3857.38
#2024-12-24|3853.48
#2024-12-25|3872.64
#2024-12-26|3871.28
#2024-12-27|3873.16
#2024-12-30|3841.35
#2024-12-31|3834.56
#2025-01-01|3834.56
#2025-01-02|3811.24
#2025-01-03|3795.22
#2025-01-06|3847.74
#2025-01-07|3872.54
#2025-01-08|3848.35
#2025-01-09|3774.88
#2025-01-10|3748.49
#2025-01-13|3643.09
#2025-01-14|3697.01
#2025-01-15|3673.53
#2025-01-16|3736.63
#2025-01-17|3743.91
#2025-01-20|3798.58
#2025-01-21|3804.46
#2025-01-22|3842.57
#2025-01-23|3841.92
#2025-01-24|3846.44
#2025-01-27|3846.44
#2025-01-28|3846.44
#2025-01-29|3846.44
#2025-01-30|3846.44
#2025-01-31|3846.44
#2025-02-03|3720.68
#2025-02-04|3684.10
#2025-02-05|3766.84
#2025-02-06|3797.62
#2025-02-07|3834.22
#2025-02-10|3796.37
#2025-02-11|3813.87
#2025-02-12|3795.90
#2025-02-13|3863.33
#2025-02-14|3872.03
#2025-02-17|3928.26
#2025-02-18|3939.53
#2025-02-19|3950.19
#2025-02-20|3957.69
#2025-02-21|4003.91
#2025-02-24|4001.82
#2025-02-25|3963.07
#2025-02-26|3982.72
#2025-02-27|3931.67
#2025-02-28|3931.67
#2025-03-03|3885.28
#2025-03-04|3873.42
#2025-03-05|3918.70
#2025-03-06|3895.08
#2025-03-07|3879.79
#2025-03-10|3851.13
#2025-03-11|3806.09
#2025-03-12|3810.53
#2025-03-13|3763.30
#2025-03-14|3789.12
#2025-03-17|3794.83
#2025-03-18|3842.45
#2025-03-19|3798.09
#2025-03-20|3837.76
#2025-03-21|3815.63
#2025-03-24|3772.47
#2025-03-25|3769.53
#2025-03-26|3798.72
#2025-03-27|3764.09
#2025-03-28|3675.57
#2025-03-31|3495.77
#2025-04-01|3569.28
#2025-04-02|3590.41
#2025-04-03|3590.41
#2025-04-04|3590.41
#2025-04-07|3246.04
#2025-04-08|3085.08
#2025-04-09|2853.08
#2025-04-10|3128.83
#2025-04-11|3224.23
#2025-04-14|3328.34
#2025-04-15|3402.45
#2025-04-16|3326.44
#2025-04-17|3340.33
#2025-04-18|3340.54
#2025-04-21|3294.48
#2025-04-22|3261.76
#2025-04-23|3366.17
#2025-04-24|3358.68
#2025-04-25|3413.03
#2025-04-28|3435.42
#2025-04-29|3510.18
#2025-04-30|3518.70
#2025-05-01|3518.70
#2025-05-02|3705.54
#2025-05-05|3801.14
#2025-05-06|3814.27
#2025-05-07|3791.76
#2025-05-08|3820.41
#2025-05-09|3852.36
#2025-05-12|3915.91
#2025-05-13|3899.25
#2025-05-14|3983.55
#2025-05-15|3987.93
#2025-05-16|4013.61
#2025-05-19|3946.46
#2025-05-20|3947.20
#2025-05-21|4017.37
#2025-05-22|4003.31
#2025-05-23|4001.36
#2025-05-26|4007.50
#2025-05-27|3973.10
#2025-05-28|3987.37
#2025-05-29|3998.92
#2025-05-30|3998.92
#2025-06-02|3916.68
#2025-06-03|3951.39
#2025-06-04|4012.22
#2025-06-05|4043.24
#2025-06-06|4049.39
#2025-06-09|4059.07
#2025-06-10|4099.21
#2025-06-11|4116.41
#2025-06-12|4160.48
#2025-06-13|4138.78
#2025-06-16|4159.84
#2025-06-17|4173.07
#2025-06-18|4185.04
#2025-06-19|4112.60
#2025-06-20|4084.84
#2025-06-23|4049.69
#2025-06-24|4152.99
#2025-06-25|4183.92
#2025-06-26|4240.78
#2025-06-27|4305.85
#2025-06-30|4251.17
#2025-07-01|4286.32
#2025-07-02|4327.67
#2025-07-03|4409.67
#2025-07-04|4358.57
#2025-07-07|4289.11
#2025-07-08|4270.51
#2025-07-09|4302.35
#2025-07-10|4279.33
#2025-07-11|4302.06
#2025-07-14|4259.25
#2025-07-15|4309.19
#2025-07-16|4313.49
#2025-07-17|4345.19
#2025-07-18|4382.63
#2025-07-21|4393.88
#2025-07-22|4303.30
#2025-07-23|4385.91
#2025-07-24|4399.31
#2025-07-25|4391.18
#2025-07-28|4406.30
#2025-07-29|4352.69
#2025-07-30|4382.60
#2025-07-31|4372.46
#2025-08-01|4357.91
#2025-08-04|4359.71
#2025-08-05|4396.78
#2025-08-06|4378.68
#2025-08-07|4445.31
#2025-08-08|4471.89
#2025-08-11|4473.04
#2025-08-12|4444.97
#2025-08-13|4461.34
#2025-08-14|4494.86
#2025-08-15|4500.08
#2025-08-18|4544.61
#2025-08-19|4486.44
#2025-08-20|4348.39
#2025-08-21|4414.46
#2025-08-22|4385.02
#2025-08-25|4503.37
#2025-08-26|4503.81
#2025-08-27|4528.00
#2025-08-28|4531.04
#2025-08-29|4587.47
#2025-09-01|4478.36
#2025-09-02|4431.53
#2025-09-03|4471.41
#2025-09-04|4500.11
#2025-09-05|4564.91
#2025-09-08|4589.37
#2025-09-09|4654.94
#2025-09-10|4685.24
#2025-09-11|4634.02
#2025-09-12|4672.03
#2025-09-15|4634.65
#2025-09-16|4673.43
#2025-09-17|4669.49
#2025-09-18|4723.98
#2025-09-19|4680.22
#2025-09-22|4705.65
#2025-09-23|4713.77
#2025-09-24|4689.07
#2025-09-25|4673.91
#2025-09-26|4534.03
#2025-09-29|4534.03
#2025-09-30|4611.78
#2025-10-01|4631.92
#2025-10-02|4654.70
#2025-10-03|4676.11
#2025-10-06|4676.11
#2025-10-07|4698.72
#2025-10-08|4703.11
#2025-10-09|4701.99
#2025-10-10|4701.99
#2025-10-13|4623.72
#2025-10-14|4536.98
#2025-10-15|4627.54
#2025-10-16|4680.70
#2025-10-17|4640.60
#2025-10-20|4683.79
#2025-10-21|4694.81
#2025-10-22|4714.13
#2025-10-23|4673.10
#2025-10-24|4673.10
#2025-10-27|4753.80
#2025-10-28|4767.60
#2025-10-29|4794.30
#2025-10-30|4776.35
#2025-10-31|4778.38
#2025-11-03|4803.94
#2025-11-04|4702.25
#2025-11-05|4696.13
#2025-11-06|4754.01
#2025-11-07|4687.83
#2025-11-10|4729.71
#2025-11-11|4704.63
#2025-11-12|4741.31
#2025-11-13|4799.24
#2025-11-14|4690.48
#2025-11-17|4679.13
#2025-11-18|4543.26
#2025-11-19|4526.94
#2025-11-20|4629.84
#2025-11-21|4468.82
#2025-11-24|4534.59
#2025-11-25|4576.75
#2025-11-26|4640.29
#2025-11-27|4708.69
#2025-11-28|4736.66
#2025-12-01|4685.84
#2025-12-02|4690.32
#2025-12-03|4734.80
#2025-12-04|4743.62
#2025-12-05|4774.58
#2025-12-08|4809.47
#2025-12-09|4793.71
#2025-12-10|4797.62
#2025-12-11|4764.64
#2025-12-12|4833.50
#2025-12-15|4755.16
#2025-12-16|4658.80
#2025-12-17|4651.94
#2025-12-18|4624.05
#2025-12-19|4691.21
#2025-12-22|4745.69
#2025-12-23|4732.46
#2025-12-24|4769.13
#2025-12-25|4769.13
#2025-12-26|4799.68
#2025-12-29|4805.08
#2025-12-30|4831.34
#2025-12-31|4822.16
#2026-01-01|4822.16
#2026-01-02|4878.70
#2026-01-05|4894.52
#2026-01-06|4993.86
#2026-01-07|5044.41
#2026-01-08|5004.57
#2026-01-09|4975.00
#2026-01-12|5075.44
#2026-01-13|5094.99
#2026-01-14|5200.52
#2026-01-15|5220.51
#2026-01-16|5293.01
#2026-01-19|5348.40
#2026-01-20|5366.82
#2026-01-21|5257.33
#2026-01-22|5373.71
#2026-01-23|5425.34
#2026-01-26|5495.94
#2026-01-27|5544.82
#2026-01-28|5657.48
#2026-01-29|5622.61
#2026-01-30|5565.52
#2026-02-02|5425.97
#2026-02-03|5516.03
#2026-02-04|5594.27
#2026-02-05|5417.46
#2026-02-06|5326.96
#2026-02-09|5447.54
#2026-02-10|5502.38
#2026-02-11|5562.29
#2026-02-12|5559.46
#2026-02-13|5545.61
#2026-02-16|5545.61
#2026-02-17|5545.61
#2026-02-18|5545.61
#2026-02-19|5545.61
#2026-02-20|5545.61
#2026-02-23|5669.71
#2026-02-24|5799.09
#2026-02-25|5879.94
#2026-02-26|6013.40
#2026-02-27|6013.40
#2026-03-02|5945.71
#2026-03-03|5719.82
#2026-03-04|5402.00
#2026-03-05|5602.74
#2026-03-06|5606.46
#2026-03-09|5280.60
#2026-03-10|5462.52
#2026-03-11|5716.48
#2026-03-12|5666.49
#2026-03-13|5639.76
#2026-03-16|5689.38
#2026-03-17|5816.70
#2026-03-18|5968.28
#2026-03-19|5868.89
#2026-03-20|5786.07
#2026-03-23|5568.00
#2026-03-24|5562.74
#2026-03-25|5748.12
#2026-03-26|5737.89
#2026-03-27|5749.63
#2026-03-30|5648.20
#2026-03-31|5457.58
#2026-04-01|5658.63
#2026-04-02|5591.90