Table Data - NASDAQ Taiwan Total Return Index
| Title | NASDAQ Taiwan Total Return Index |
|---|---|
| Series ID | NASDAQNQTWT |
| 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 11:00 PM CDT |
| Notes | For more information about this series, see: NQTWT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 540.02 |
| 2001-04-02 | 520.19 |
| 2001-04-03 | 505.91 |
| 2001-04-04 | 500.64 |
| 2001-04-05 | 502.23 |
| 2001-04-06 | 511.77 |
| 2001-04-09 | 500.38 |
| 2001-04-10 | 496.46 |
| 2001-04-11 | 507.99 |
| 2001-04-12 | 515.21 |
| 2001-04-13 | . |
| 2001-04-16 | 505.52 |
| 2001-04-17 | 505.66 |
| 2001-04-18 | 513.44 |
| 2001-04-19 | 526.68 |
| 2001-04-20 | 524.27 |
| 2001-04-23 | 524.05 |
| 2001-04-24 | 523.54 |
| 2001-04-25 | 514.69 |
| 2001-04-26 | 515.30 |
| 2001-04-27 | 505.40 |
| 2001-04-30 | 503.09 |
| 2001-05-01 | 503.45 |
| 2001-05-02 | 497.13 |
| 2001-05-03 | 507.74 |
| 2001-05-04 | 491.38 |
| 2001-05-07 | 490.41 |
| 2001-05-08 | 485.68 |
| 2001-05-09 | 491.09 |
| 2001-05-10 | 480.27 |
| 2001-05-11 | 490.69 |
| 2001-05-14 | 485.79 |
| 2001-05-15 | 483.18 |
| 2001-05-16 | 474.53 |
| 2001-05-17 | 481.30 |
| 2001-05-18 | 479.86 |
| 2001-05-21 | 459.14 |
| 2001-05-22 | 462.48 |
| 2001-05-23 | 483.28 |
| 2001-05-24 | 484.07 |
| 2001-05-25 | 478.95 |
| 2001-05-28 | . |
| 2001-05-29 | 463.26 |
| 2001-05-30 | 460.53 |
| 2001-05-31 | 459.79 |
| 2001-06-01 | 454.78 |
| 2001-06-04 | 452.23 |
| 2001-06-05 | 460.07 |
| 2001-06-06 | 475.05 |
| 2001-06-07 | 470.36 |
| 2001-06-08 | 478.14 |
| 2001-06-11 | 482.13 |
| 2001-06-12 | 481.68 |
| 2001-06-13 | 472.10 |
| 2001-06-14 | 463.11 |
| 2001-06-15 | 465.84 |
| 2001-06-18 | 457.22 |
| 2001-06-19 | 454.69 |
| 2001-06-20 | 453.70 |
| 2001-06-21 | 448.57 |
| 2001-06-22 | 441.73 |
| 2001-06-25 | 444.83 |
| 2001-06-26 | 432.90 |
| 2001-06-27 | 436.70 |
| 2001-06-28 | 431.46 |
| 2001-06-29 | 442.92 |
| 2001-07-02 | 443.72 |
| 2001-07-03 | 439.90 |
| 2001-07-04 | . |
| 2001-07-05 | 427.84 |
| 2001-07-06 | 427.28 |
| 2001-07-09 | 421.07 |
| 2001-07-10 | 417.40 |
| 2001-07-11 | 407.48 |
| 2001-07-12 | 414.90 |
| 2001-07-13 | 401.13 |
| 2001-07-16 | 391.39 |
| 2001-07-17 | 391.90 |
| 2001-07-18 | 379.12 |
| 2001-07-19 | 376.92 |
| 2001-07-20 | 380.29 |
| 2001-07-23 | 374.86 |
| 2001-07-24 | 364.93 |
| 2001-07-25 | 374.51 |
| 2001-07-26 | 390.05 |
| 2001-07-27 | 392.40 |
| 2001-07-30 | 392.40 |
| 2001-07-31 | 396.08 |
| 2001-08-01 | 396.08 |
| 2001-08-02 | 409.64 |
| 2001-08-03 | 413.97 |
| 2001-08-06 | 407.66 |
| 2001-08-07 | 400.09 |
| 2001-08-08 | 409.94 |
| 2001-08-09 | 402.86 |
| 2001-08-10 | 405.23 |
| 2001-08-13 | 408.46 |
| 2001-08-14 | 415.48 |
| 2001-08-15 | 418.08 |
| 2001-08-16 | 423.35 |
| 2001-08-17 | 418.52 |
| 2001-08-20 | 410.14 |
| 2001-08-21 | 411.64 |
| 2001-08-22 | 403.90 |
| 2001-08-23 | 401.18 |
| 2001-08-24 | 387.26 |
| 2001-08-27 | 394.19 |
| 2001-08-28 | 392.84 |
| 2001-08-29 | 405.38 |
| 2001-08-30 | 404.17 |
| 2001-08-31 | 404.85 |
| 2001-09-03 | . |
| 2001-09-04 | 404.34 |
| 2001-09-05 | 397.88 |
| 2001-09-06 | 390.20 |
| 2001-09-07 | 386.33 |
| 2001-09-10 | 384.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 337.78 |
| 2001-09-18 | 337.78 |
| 2001-09-19 | 337.55 |
| 2001-09-20 | 329.53 |
| 2001-09-21 | 319.73 |
| 2001-09-24 | 313.76 |
| 2001-09-25 | 309.19 |
| 2001-09-26 | 321.72 |
| 2001-09-27 | 316.73 |
| 2001-09-28 | 323.18 |
| 2001-10-01 | 322.81 |
| 2001-10-02 | 309.35 |
| 2001-10-03 | 304.47 |
| 2001-10-04 | 307.79 |
| 2001-10-05 | 317.94 |
| 2001-10-08 | 312.51 |
| 2001-10-09 | 323.55 |
| 2001-10-10 | 323.55 |
| 2001-10-11 | 340.51 |
| 2001-10-12 | 344.39 |
| 2001-10-15 | 336.02 |
| 2001-10-16 | 344.22 |
| 2001-10-17 | 347.58 |
| 2001-10-18 | 347.79 |
| 2001-10-19 | 350.34 |
| 2001-10-22 | 354.25 |
| 2001-10-23 | 351.38 |
| 2001-10-24 | 364.35 |
| 2001-10-25 | 367.60 |
| 2001-10-26 | 370.80 |
| 2001-10-29 | 375.18 |
| 2001-10-30 | 358.88 |
| 2001-10-31 | 356.66 |
| 2001-11-01 | 358.81 |
| 2001-11-02 | 365.54 |
| 2001-11-05 | 374.33 |
| 2001-11-06 | 375.07 |
| 2001-11-07 | 383.00 |
| 2001-11-08 | 382.95 |
| 2001-11-09 | 381.99 |
| 2001-11-12 | 385.60 |
| 2001-11-13 | 381.64 |
| 2001-11-14 | 397.97 |
| 2001-11-15 | 410.75 |
| 2001-11-16 | 416.04 |
| 2001-11-19 | 425.56 |
| 2001-11-20 | 413.78 |
| 2001-11-21 | 421.76 |
| 2001-11-22 | . |
| 2001-11-23 | 418.91 |
| 2001-11-26 | 426.78 |
| 2001-11-27 | 426.71 |
| 2001-11-28 | 414.75 |
| 2001-11-29 | 414.27 |
| 2001-11-30 | 412.09 |
| 2001-12-03 | 432.58 |
| 2001-12-04 | 444.02 |
| 2001-12-05 | 461.75 |
| 2001-12-06 | 489.43 |
| 2001-12-07 | 499.39 |
| 2001-12-10 | 492.30 |
| 2001-12-11 | 488.85 |
| 2001-12-12 | 512.95 |
| 2001-12-13 | 498.84 |
| 2001-12-14 | 504.08 |
| 2001-12-17 | 495.12 |
| 2001-12-18 | 484.76 |
| 2001-12-19 | 480.64 |
| 2001-12-20 | 487.42 |
| 2001-12-21 | 466.10 |
| 2001-12-24 | 470.05 |
| 2001-12-25 | . |
| 2001-12-26 | 487.51 |
| 2001-12-27 | 482.89 |
| 2001-12-28 | 490.45 |
| 2001-12-31 | 506.06 |
| 2002-01-01 | . |
| 2002-01-02 | 508.68 |
| 2002-01-03 | 501.03 |
| 2002-01-04 | 514.77 |
| 2002-01-07 | 532.75 |
| 2002-01-08 | 527.49 |
| 2002-01-09 | 533.90 |
| 2002-01-10 | 532.34 |
| 2002-01-11 | 513.58 |
| 2002-01-14 | 507.52 |
| 2002-01-15 | 505.90 |
| 2002-01-16 | 494.39 |
| 2002-01-17 | 494.82 |
| 2002-01-18 | 496.10 |
| 2002-01-21 | . |
| 2002-01-22 | 521.72 |
| 2002-01-23 | 519.99 |
| 2002-01-24 | 522.67 |
| 2002-01-25 | 536.39 |
| 2002-01-28 | 541.94 |
| 2002-01-29 | 526.82 |
| 2002-01-30 | 522.56 |
| 2002-01-31 | 527.56 |
| 2002-02-01 | 526.91 |
| 2002-02-04 | 527.07 |
| 2002-02-05 | 527.17 |
| 2002-02-06 | 533.58 |
| 2002-02-07 | 532.74 |
| 2002-02-08 | 532.06 |
| 2002-02-11 | 531.76 |
| 2002-02-12 | 532.67 |
| 2002-02-13 | 532.67 |
| 2002-02-14 | 532.67 |
| 2002-02-15 | 531.23 |
| 2002-02-18 | . |
| 2002-02-19 | 526.28 |
| 2002-02-20 | 509.50 |
| 2002-02-21 | 507.15 |
| 2002-02-22 | 502.82 |
| 2002-02-25 | 494.45 |
| 2002-02-26 | 492.90 |
| 2002-02-27 | 510.59 |
| 2002-02-28 | 510.59 |
| 2002-03-01 | 507.19 |
| 2002-03-04 | 527.46 |
| 2002-03-05 | 538.21 |
| 2002-03-06 | 552.41 |
| 2002-03-07 | 547.55 |
| 2002-03-08 | 542.02 |
| 2002-03-11 | 560.19 |
| 2002-03-12 | 551.19 |
| 2002-03-13 | 545.18 |
| 2002-03-14 | 544.50 |
| 2002-03-15 | 531.66 |
| 2002-03-18 | 534.29 |
| 2002-03-19 | 526.53 |
| 2002-03-20 | 542.00 |
| 2002-03-21 | 538.35 |
| 2002-03-22 | 545.91 |
| 2002-03-25 | 551.70 |
| 2002-03-26 | 552.00 |
| 2002-03-27 | 542.34 |
| 2002-03-28 | 548.87 |
| 2002-03-29 | . |
| 2002-04-01 | 547.90 |
| 2002-04-02 | 552.66 |
| 2002-04-03 | 554.72 |
| 2002-04-04 | 546.04 |
| 2002-04-05 | 546.12 |
| 2002-04-08 | 543.77 |
| 2002-04-09 | 534.24 |
| 2002-04-10 | 534.35 |
| 2002-04-11 | 535.67 |
| 2002-04-12 | 546.34 |
| 2002-04-15 | 546.69 |
| 2002-04-16 | 551.74 |
| 2002-04-17 | 564.70 |
| 2002-04-18 | 563.43 |
| 2002-04-19 | 568.42 |
| 2002-04-22 | 567.75 |
| 2002-04-23 | 563.64 |
| 2002-04-24 | 566.92 |
| 2002-04-25 | 557.93 |
| 2002-04-26 | 554.16 |
| 2002-04-29 | 544.68 |
| 2002-04-30 | 533.72 |
| 2002-05-01 | 533.72 |
| 2002-05-02 | 516.65 |
| 2002-05-03 | 519.99 |
| 2002-05-06 | 495.83 |
| 2002-05-07 | 499.27 |
| 2002-05-08 | 502.32 |
| 2002-05-09 | 504.63 |
| 2002-05-10 | 512.28 |
| 2002-05-13 | 506.39 |
| 2002-05-14 | 509.28 |
| 2002-05-15 | 524.77 |
| 2002-05-16 | 514.68 |
| 2002-05-17 | 515.24 |
| 2002-05-20 | 497.75 |
| 2002-05-21 | 487.34 |
| 2002-05-22 | 496.74 |
| 2002-05-23 | 494.30 |
| 2002-05-24 | 507.27 |
| 2002-05-27 | . |
| 2002-05-28 | 504.95 |
| 2002-05-29 | 501.39 |
| 2002-05-30 | 512.13 |
| 2002-05-31 | 504.66 |
| 2002-06-03 | 499.00 |
| 2002-06-04 | 492.00 |
| 2002-06-05 | 497.58 |
| 2002-06-06 | 497.24 |
| 2002-06-07 | 479.26 |
| 2002-06-10 | 484.47 |
| 2002-06-11 | 475.81 |
| 2002-06-12 | 474.44 |
| 2002-06-13 | 489.51 |
| 2002-06-14 | 489.08 |
| 2002-06-17 | 485.73 |
| 2002-06-18 | 486.07 |
| 2002-06-19 | 474.60 |
| 2002-06-20 | 478.21 |
| 2002-06-21 | 482.65 |
| 2002-06-24 | 478.94 |
| 2002-06-25 | 473.95 |
| 2002-06-26 | 457.69 |
| 2002-06-27 | 453.79 |
| 2002-06-28 | 463.49 |
| 2002-07-01 | 444.83 |
| 2002-07-02 | 445.74 |
| 2002-07-03 | 449.70 |
| 2002-07-04 | . |
| 2002-07-05 | 469.90 |
| 2002-07-08 | 484.38 |
| 2002-07-09 | 487.73 |
| 2002-07-10 | 477.34 |
| 2002-07-11 | 470.97 |
| 2002-07-12 | 490.83 |
| 2002-07-15 | 490.78 |
| 2002-07-16 | 485.40 |
| 2002-07-17 | 481.33 |
| 2002-07-18 | 478.34 |
| 2002-07-19 | 470.16 |
| 2002-07-22 | 459.12 |
| 2002-07-23 | 466.39 |
| 2002-07-24 | 451.54 |
| 2002-07-25 | 452.94 |
| 2002-07-26 | 431.69 |
| 2002-07-29 | 426.60 |
| 2002-07-30 | 441.16 |
| 2002-07-31 | 435.27 |
| 2002-08-01 | 433.86 |
| 2002-08-02 | 433.24 |
| 2002-08-05 | 405.82 |
| 2002-08-06 | 399.40 |
| 2002-08-07 | 414.64 |
| 2002-08-08 | 411.23 |
| 2002-08-09 | 425.41 |
| 2002-08-12 | 425.61 |
| 2002-08-13 | 423.64 |
| 2002-08-14 | 431.36 |
| 2002-08-15 | 434.66 |
| 2002-08-16 | 433.77 |
| 2002-08-19 | 429.31 |
| 2002-08-20 | 432.31 |
| 2002-08-21 | 428.53 |
| 2002-08-22 | 433.93 |
| 2002-08-23 | 434.22 |
| 2002-08-26 | 429.50 |
| 2002-08-27 | 423.69 |
| 2002-08-28 | 415.11 |
| 2002-08-29 | 416.36 |
| 2002-08-30 | 412.24 |
| 2002-09-02 | . |
| 2002-09-03 | 396.28 |
| 2002-09-04 | 392.12 |
| 2002-09-05 | 387.23 |
| 2002-09-06 | 387.13 |
| 2002-09-09 | 392.39 |
| 2002-09-10 | 403.68 |
| 2002-09-11 | 402.54 |
| 2002-09-12 | 401.38 |
| 2002-09-13 | 395.42 |
| 2002-09-16 | 380.44 |
| 2002-09-17 | 395.69 |
| 2002-09-18 | 382.57 |
| 2002-09-19 | 384.22 |
| 2002-09-20 | 376.46 |
| 2002-09-23 | 367.17 |
| 2002-09-24 | 363.68 |
| 2002-09-25 | 354.13 |
| 2002-09-26 | 356.44 |
| 2002-09-27 | 355.37 |
| 2002-09-30 | 354.14 |
| 2002-10-01 | 351.20 |
| 2002-10-02 | 351.37 |
| 2002-10-03 | 341.77 |
| 2002-10-04 | 340.93 |
| 2002-10-07 | 327.12 |
| 2002-10-08 | 329.86 |
| 2002-10-09 | 328.49 |
| 2002-10-10 | 328.49 |
| 2002-10-11 | 319.79 |
| 2002-10-14 | 326.18 |
| 2002-10-15 | 345.19 |
| 2002-10-16 | 357.02 |
| 2002-10-17 | 363.16 |
| 2002-10-18 | 378.39 |
| 2002-10-21 | 378.80 |
| 2002-10-22 | 370.77 |
| 2002-10-23 | 390.44 |
| 2002-10-24 | 389.49 |
| 2002-10-25 | 388.67 |
| 2002-10-28 | 390.60 |
| 2002-10-29 | 388.00 |
| 2002-10-30 | 381.73 |
| 2002-10-31 | 389.32 |
| 2002-11-01 | 381.19 |
| 2002-11-04 | 389.89 |
| 2002-11-05 | 389.92 |
| 2002-11-06 | 404.45 |
| 2002-11-07 | 408.25 |
| 2002-11-08 | 412.67 |
| 2002-11-11 | 398.59 |
| 2002-11-12 | 398.12 |
| 2002-11-13 | 395.68 |
| 2002-11-14 | 393.51 |
| 2002-11-15 | 406.70 |
| 2002-11-18 | 404.22 |
| 2002-11-19 | 399.04 |
| 2002-11-20 | 391.28 |
| 2002-11-21 | 387.17 |
| 2002-11-22 | 400.14 |
| 2002-11-25 | 401.47 |
| 2002-11-26 | 396.99 |
| 2002-11-27 | 392.26 |
| 2002-11-28 | . |
| 2002-11-29 | 393.89 |
| 2002-12-02 | 398.18 |
| 2002-12-03 | 407.39 |
| 2002-12-04 | 400.87 |
| 2002-12-05 | 402.19 |
| 2002-12-06 | 400.49 |
| 2002-12-09 | 408.20 |
| 2002-12-10 | 399.51 |
| 2002-12-11 | 395.19 |
| 2002-12-12 | 391.89 |
| 2002-12-13 | 385.09 |
| 2002-12-16 | 384.85 |
| 2002-12-17 | 381.70 |
| 2002-12-18 | 379.87 |
| 2002-12-19 | 378.80 |
| 2002-12-20 | 385.18 |
| 2002-12-23 | 381.24 |
| 2002-12-24 | 379.58 |
| 2002-12-25 | . |
| 2002-12-26 | 382.81 |
| 2002-12-27 | 379.81 |
| 2002-12-30 | 372.06 |
| 2002-12-31 | 371.94 |
| 2003-01-01 | . |
| 2003-01-02 | 377.11 |
| 2003-01-03 | 386.70 |
| 2003-01-06 | 392.73 |
| 2003-01-07 | 395.16 |
| 2003-01-08 | 405.90 |
| 2003-01-09 | 404.22 |
| 2003-01-10 | 407.13 |
| 2003-01-13 | 420.94 |
| 2003-01-14 | 421.27 |
| 2003-01-15 | 422.31 |
| 2003-01-16 | 415.30 |
| 2003-01-17 | 412.76 |
| 2003-01-20 | . |
| 2003-01-21 | 411.57 |
| 2003-01-22 | 414.34 |
| 2003-01-23 | 422.62 |
| 2003-01-24 | 420.53 |
| 2003-01-27 | 412.99 |
| 2003-01-28 | 414.74 |
| 2003-01-29 | 414.84 |
| 2003-01-30 | 414.21 |
| 2003-01-31 | 414.21 |
| 2003-02-03 | 414.23 |
| 2003-02-04 | 414.17 |
| 2003-02-05 | 414.17 |
| 2003-02-06 | 396.81 |
| 2003-02-07 | 388.60 |
| 2003-02-10 | 381.62 |
| 2003-02-11 | 379.60 |
| 2003-02-12 | 379.56 |
| 2003-02-13 | 370.68 |
| 2003-02-14 | 370.04 |
| 2003-02-17 | . |
| 2003-02-18 | 380.23 |
| 2003-02-19 | 375.59 |
| 2003-02-20 | 377.14 |
| 2003-02-21 | 377.51 |
| 2003-02-24 | 382.05 |
| 2003-02-25 | 368.87 |
| 2003-02-26 | 368.68 |
| 2003-02-27 | 366.73 |
| 2003-02-28 | 366.70 |
| 2003-03-03 | 375.07 |
| 2003-03-04 | 374.05 |
| 2003-03-05 | 366.38 |
| 2003-03-06 | 363.98 |
| 2003-03-07 | 361.50 |
| 2003-03-10 | 361.22 |
| 2003-03-11 | 356.39 |
| 2003-03-12 | 360.72 |
| 2003-03-13 | 364.75 |
| 2003-03-14 | 373.39 |
| 2003-03-17 | 363.74 |
| 2003-03-18 | 379.88 |
| 2003-03-19 | 378.28 |
| 2003-03-20 | 385.61 |
| 2003-03-21 | 384.18 |
| 2003-03-24 | 382.62 |
| 2003-03-25 | 376.46 |
| 2003-03-26 | 375.60 |
| 2003-03-27 | 376.37 |
| 2003-03-28 | 372.97 |
| 2003-03-31 | 359.80 |
| 2003-04-01 | 361.36 |
| 2003-04-02 | 359.26 |
| 2003-04-03 | 363.32 |
| 2003-04-04 | 375.14 |
| 2003-04-07 | 381.18 |
| 2003-04-08 | 379.00 |
| 2003-04-09 | 377.36 |
| 2003-04-10 | 377.53 |
| 2003-04-11 | 376.91 |
| 2003-04-14 | 370.27 |
| 2003-04-15 | 373.05 |
| 2003-04-16 | 383.88 |
| 2003-04-17 | 380.24 |
| 2003-04-18 | . |
| 2003-04-21 | 387.24 |
| 2003-04-22 | 378.87 |
| 2003-04-23 | 380.56 |
| 2003-04-24 | 365.02 |
| 2003-04-25 | 352.04 |
| 2003-04-28 | 343.63 |
| 2003-04-29 | 350.15 |
| 2003-04-30 | 347.53 |
| 2003-05-01 | 347.63 |
| 2003-05-02 | 351.62 |
| 2003-05-05 | 353.03 |
| 2003-05-06 | 354.08 |
| 2003-05-07 | 358.81 |
| 2003-05-08 | 351.48 |
| 2003-05-09 | 355.81 |
| 2003-05-12 | 357.69 |
| 2003-05-13 | 364.41 |
| 2003-05-14 | 365.12 |
| 2003-05-15 | 364.44 |
| 2003-05-16 | 359.87 |
| 2003-05-19 | 358.56 |
| 2003-05-20 | 356.96 |
| 2003-05-21 | 354.38 |
| 2003-05-22 | 358.32 |
| 2003-05-23 | 364.87 |
| 2003-05-26 | . |
| 2003-05-27 | 372.27 |
| 2003-05-28 | 374.52 |
| 2003-05-29 | 380.53 |
| 2003-05-30 | 382.78 |
| 2003-06-02 | 395.76 |
| 2003-06-03 | 394.79 |
| 2003-06-04 | 394.68 |
| 2003-06-05 | 400.45 |
| 2003-06-06 | 401.59 |
| 2003-06-09 | 408.50 |
| 2003-06-10 | 408.31 |
| 2003-06-11 | 405.17 |
| 2003-06-12 | 412.44 |
| 2003-06-13 | 412.99 |
| 2003-06-16 | 413.88 |
| 2003-06-17 | 422.26 |
| 2003-06-18 | 425.10 |
| 2003-06-19 | 428.97 |
| 2003-06-20 | 425.43 |
| 2003-06-23 | 418.31 |
| 2003-06-24 | 417.30 |
| 2003-06-25 | 419.31 |
| 2003-06-26 | 416.59 |
| 2003-06-27 | 414.79 |
| 2003-06-30 | 413.87 |
| 2003-07-01 | 426.79 |
| 2003-07-02 | 434.71 |
| 2003-07-03 | 437.97 |
| 2003-07-04 | . |
| 2003-07-07 | 461.81 |
| 2003-07-08 | 466.11 |
| 2003-07-09 | 464.40 |
| 2003-07-10 | 456.34 |
| 2003-07-11 | 452.73 |
| 2003-07-14 | 463.04 |
| 2003-07-15 | 461.54 |
| 2003-07-16 | 467.83 |
| 2003-07-17 | 455.87 |
| 2003-07-18 | 454.27 |
| 2003-07-21 | 447.72 |
| 2003-07-22 | 451.79 |
| 2003-07-23 | 455.31 |
| 2003-07-24 | 468.06 |
| 2003-07-25 | 466.38 |
| 2003-07-28 | 471.16 |
| 2003-07-29 | 462.33 |
| 2003-07-30 | 461.09 |
| 2003-07-31 | 462.12 |
| 2003-08-01 | 467.76 |
| 2003-08-04 | 467.57 |
| 2003-08-05 | 455.85 |
| 2003-08-06 | 453.26 |
| 2003-08-07 | 456.72 |
| 2003-08-08 | 454.46 |
| 2003-08-11 | 453.92 |
| 2003-08-12 | 457.14 |
| 2003-08-13 | 475.36 |
| 2003-08-14 | 475.71 |
| 2003-08-15 | 480.59 |
| 2003-08-18 | 483.46 |
| 2003-08-19 | 482.88 |
| 2003-08-20 | 487.60 |
| 2003-08-21 | 495.22 |
| 2003-08-22 | 498.62 |
| 2003-08-25 | 503.71 |
| 2003-08-26 | 491.12 |
| 2003-08-27 | 491.00 |
| 2003-08-28 | 488.91 |
| 2003-08-29 | 501.80 |
| 2003-09-01 | . |
| 2003-09-02 | 509.25 |
| 2003-09-03 | 505.16 |
| 2003-09-04 | 500.92 |
| 2003-09-05 | 502.88 |
| 2003-09-08 | 512.97 |
| 2003-09-09 | 509.62 |
| 2003-09-10 | 504.65 |
| 2003-09-11 | 505.19 |
| 2003-09-12 | 505.16 |
| 2003-09-15 | 501.95 |
| 2003-09-16 | 509.34 |
| 2003-09-17 | 515.00 |
| 2003-09-18 | 514.55 |
| 2003-09-19 | 515.03 |
| 2003-09-22 | 510.93 |
| 2003-09-23 | 512.93 |
| 2003-09-24 | 515.29 |
| 2003-09-25 | 511.83 |
| 2003-09-26 | 507.88 |
| 2003-09-29 | 508.02 |
| 2003-09-30 | 505.05 |
| 2003-10-01 | 501.70 |
| 2003-10-02 | 514.55 |
| 2003-10-03 | 519.08 |
| 2003-10-06 | 527.22 |
| 2003-10-07 | 527.96 |
| 2003-10-08 | 525.03 |
| 2003-10-09 | 528.81 |
| 2003-10-10 | 529.76 |
| 2003-10-13 | 538.84 |
| 2003-10-14 | 532.85 |
| 2003-10-15 | 531.10 |
| 2003-10-16 | 543.42 |
| 2003-10-17 | 542.34 |
| 2003-10-20 | 545.33 |
| 2003-10-21 | 541.82 |
| 2003-10-22 | 539.01 |
| 2003-10-23 | 530.95 |
| 2003-10-24 | 527.27 |
| 2003-10-27 | 530.89 |
| 2003-10-28 | 543.90 |
| 2003-10-29 | 545.72 |
| 2003-10-30 | 547.05 |
| 2003-10-31 | 539.26 |
| 2003-11-03 | 541.78 |
| 2003-11-04 | 544.96 |
| 2003-11-05 | 547.65 |
| 2003-11-06 | 536.29 |
| 2003-11-07 | 540.67 |
| 2003-11-10 | 539.62 |
| 2003-11-11 | 534.62 |
| 2003-11-12 | 531.83 |
| 2003-11-13 | 537.76 |
| 2003-11-14 | 538.57 |
| 2003-11-17 | 529.90 |
| 2003-11-18 | 528.21 |
| 2003-11-19 | 522.21 |
| 2003-11-20 | 518.76 |
| 2003-11-21 | 517.46 |
| 2003-11-24 | 516.41 |
| 2003-11-25 | 521.15 |
| 2003-11-26 | 519.83 |
| 2003-11-27 | . |
| 2003-11-28 | 510.76 |
| 2003-12-01 | 520.00 |
| 2003-12-02 | 524.14 |
| 2003-12-03 | 522.49 |
| 2003-12-04 | 526.12 |
| 2003-12-05 | 523.55 |
| 2003-12-08 | 519.23 |
| 2003-12-09 | 521.74 |
| 2003-12-10 | 515.56 |
| 2003-12-11 | 520.74 |
| 2003-12-12 | 519.91 |
| 2003-12-15 | 526.52 |
| 2003-12-16 | 522.16 |
| 2003-12-17 | 510.37 |
| 2003-12-18 | 510.99 |
| 2003-12-19 | 510.04 |
| 2003-12-22 | 518.07 |
| 2003-12-23 | 518.76 |
| 2003-12-24 | 519.48 |
| 2003-12-25 | . |
| 2003-12-26 | 519.01 |
| 2003-12-29 | 514.33 |
| 2003-12-30 | 520.03 |
| 2003-12-31 | 523.71 |
| 2004-01-01 | . |
| 2004-01-02 | 537.45 |
| 2004-01-05 | 546.63 |
| 2004-01-06 | 549.69 |
| 2004-01-07 | 549.26 |
| 2004-01-08 | 552.20 |
| 2004-01-09 | 558.55 |
| 2004-01-12 | 559.91 |
| 2004-01-13 | 559.19 |
| 2004-01-14 | 564.67 |
| 2004-01-15 | 562.28 |
| 2004-01-16 | 562.77 |
| 2004-01-19 | . |
| 2004-01-20 | 562.35 |
| 2004-01-21 | 563.60 |
| 2004-01-22 | 564.27 |
| 2004-01-23 | 564.27 |
| 2004-01-26 | 562.43 |
| 2004-01-27 | 576.74 |
| 2004-01-28 | 578.90 |
| 2004-01-29 | 572.31 |
| 2004-01-30 | 576.07 |
| 2004-02-02 | 569.75 |
| 2004-02-03 | 563.88 |
| 2004-02-04 | 563.35 |
| 2004-02-05 | 564.60 |
| 2004-02-06 | 570.57 |
| 2004-02-09 | 581.96 |
| 2004-02-10 | 583.47 |
| 2004-02-11 | 581.63 |
| 2004-02-12 | 582.02 |
| 2004-02-13 | 591.85 |
| 2004-02-16 | . |
| 2004-02-17 | 593.50 |
| 2004-02-18 | 596.87 |
| 2004-02-19 | 604.10 |
| 2004-02-20 | 602.58 |
| 2004-02-23 | 599.31 |
| 2004-02-24 | 591.43 |
| 2004-02-25 | 597.00 |
| 2004-02-26 | 602.65 |
| 2004-02-27 | 604.58 |
| 2004-03-01 | 620.46 |
| 2004-03-02 | 629.61 |
| 2004-03-03 | 624.83 |
| 2004-03-04 | 632.90 |
| 2004-03-05 | 625.50 |
| 2004-03-08 | 619.05 |
| 2004-03-09 | 625.64 |
| 2004-03-10 | 612.14 |
| 2004-03-11 | 615.27 |
| 2004-03-12 | 604.05 |
| 2004-03-15 | 589.93 |
| 2004-03-16 | 589.03 |
| 2004-03-17 | 589.70 |
| 2004-03-18 | 610.98 |
| 2004-03-19 | 612.06 |
| 2004-03-22 | 571.58 |
| 2004-03-23 | 555.19 |
| 2004-03-24 | 563.33 |
| 2004-03-25 | 557.29 |
| 2004-03-26 | 555.01 |
| 2004-03-29 | 588.68 |
| 2004-03-30 | 588.24 |
| 2004-03-31 | 592.34 |
| 2004-04-01 | 594.52 |
| 2004-04-02 | 594.61 |
| 2004-04-05 | 608.57 |
| 2004-04-06 | 605.61 |
| 2004-04-07 | 606.01 |
| 2004-04-08 | 608.06 |
| 2004-04-09 | . |
| 2004-04-12 | 618.01 |
| 2004-04-13 | 622.33 |
| 2004-04-14 | 628.91 |
| 2004-04-15 | 612.00 |
| 2004-04-16 | 617.02 |
| 2004-04-19 | 617.93 |
| 2004-04-20 | 619.51 |
| 2004-04-21 | 617.76 |
| 2004-04-22 | 609.51 |
| 2004-04-23 | 611.37 |
| 2004-04-26 | 609.11 |
| 2004-04-27 | 604.32 |
| 2004-04-28 | 596.75 |
| 2004-04-29 | 576.43 |
| 2004-04-30 | 550.40 |
| 2004-05-03 | 543.18 |
| 2004-05-04 | 558.95 |
| 2004-05-05 | 529.86 |
| 2004-05-06 | 535.66 |
| 2004-05-07 | 544.91 |
| 2004-05-10 | 518.94 |
| 2004-05-11 | 525.92 |
| 2004-05-12 | 534.30 |
| 2004-05-13 | 528.85 |
| 2004-05-14 | 514.75 |
| 2004-05-17 | 486.72 |
| 2004-05-18 | 492.74 |
| 2004-05-19 | 523.66 |
| 2004-05-20 | 516.29 |
| 2004-05-21 | 531.19 |
| 2004-05-24 | 529.07 |
| 2004-05-25 | 530.45 |
| 2004-05-26 | 537.70 |
| 2004-05-27 | 539.48 |
| 2004-05-28 | 550.34 |
| 2004-05-31 | . |
| 2004-06-01 | 533.74 |
| 2004-06-02 | 524.37 |
| 2004-06-03 | 505.72 |
| 2004-06-04 | 510.09 |
| 2004-06-07 | 531.07 |
| 2004-06-08 | 535.98 |
| 2004-06-09 | 534.36 |
| 2004-06-10 | 523.45 |
| 2004-06-11 | . |
| 2004-06-14 | 494.62 |
| 2004-06-15 | 498.80 |
| 2004-06-16 | 492.82 |
| 2004-06-17 | 502.16 |
| 2004-06-18 | 492.94 |
| 2004-06-21 | 491.18 |
| 2004-06-22 | 491.11 |
| 2004-06-23 | 504.72 |
| 2004-06-24 | 513.28 |
| 2004-06-25 | 516.19 |
| 2004-06-28 | 507.62 |
| 2004-06-29 | 509.58 |
| 2004-06-30 | 518.20 |
| 2004-07-01 | 521.36 |
| 2004-07-02 | 512.04 |
| 2004-07-05 | . |
| 2004-07-06 | 509.86 |
| 2004-07-07 | 508.81 |
| 2004-07-08 | 508.26 |
| 2004-07-09 | 514.16 |
| 2004-07-12 | 511.06 |
| 2004-07-13 | 507.05 |
| 2004-07-14 | 501.00 |
| 2004-07-15 | 490.77 |
| 2004-07-16 | 487.49 |
| 2004-07-19 | 485.52 |
| 2004-07-20 | 472.22 |
| 2004-07-21 | 481.41 |
| 2004-07-22 | 480.19 |
| 2004-07-23 | 478.49 |
| 2004-07-26 | 473.60 |
| 2004-07-27 | 478.89 |
| 2004-07-28 | 477.40 |
| 2004-07-29 | 473.91 |
| 2004-07-30 | 481.38 |
| 2004-08-02 | 476.09 |
| 2004-08-03 | 476.15 |
| 2004-08-04 | 473.46 |
| 2004-08-05 | 484.21 |
| 2004-08-06 | 479.49 |
| 2004-08-09 | 480.79 |
| 2004-08-10 | 481.05 |
| 2004-08-11 | 478.94 |
| 2004-08-12 | 477.21 |
| 2004-08-13 | 479.86 |
| 2004-08-16 | 476.54 |
| 2004-08-17 | 475.82 |
| 2004-08-18 | 484.36 |
| 2004-08-19 | 502.79 |
| 2004-08-20 | 504.66 |
| 2004-08-23 | 507.96 |
| 2004-08-24 | 506.12 |
| 2004-08-25 | 506.13 |
| 2004-08-26 | 523.16 |
| 2004-08-27 | 521.19 |
| 2004-08-30 | 521.04 |
| 2004-08-31 | 516.25 |
| 2004-09-01 | 527.37 |
| 2004-09-02 | 526.17 |
| 2004-09-03 | 517.37 |
| 2004-09-06 | . |
| 2004-09-07 | 521.92 |
| 2004-09-08 | 522.59 |
| 2004-09-09 | 523.73 |
| 2004-09-10 | 524.91 |
| 2004-09-13 | 531.15 |
| 2004-09-14 | 530.72 |
| 2004-09-15 | 527.89 |
| 2004-09-16 | 531.46 |
| 2004-09-17 | 521.38 |
| 2004-09-20 | 524.70 |
| 2004-09-21 | 531.65 |
| 2004-09-22 | 535.37 |
| 2004-09-23 | 531.69 |
| 2004-09-24 | 526.71 |
| 2004-09-27 | 522.08 |
| 2004-09-28 | 519.02 |
| 2004-09-29 | 518.43 |
| 2004-09-30 | 520.49 |
| 2004-10-01 | 533.10 |
| 2004-10-04 | 546.93 |
| 2004-10-05 | 543.85 |
| 2004-10-06 | 542.41 |
| 2004-10-07 | 545.95 |
| 2004-10-08 | 547.73 |
| 2004-10-11 | 544.27 |
| 2004-10-12 | 533.65 |
| 2004-10-13 | 531.83 |
| 2004-10-14 | 521.80 |
| 2004-10-15 | 520.87 |
| 2004-10-18 | 516.09 |
| 2004-10-19 | 519.76 |
| 2004-10-20 | 518.90 |
| 2004-10-21 | 520.38 |
| 2004-10-22 | 521.06 |
| 2004-10-25 | 519.82 |
| 2004-10-26 | 509.95 |
| 2004-10-27 | 510.98 |
| 2004-10-28 | 516.96 |
| 2004-10-29 | 520.00 |
| 2004-11-01 | 514.78 |
| 2004-11-02 | 524.20 |
| 2004-11-03 | 536.15 |
| 2004-11-04 | 540.23 |
| 2004-11-05 | 549.52 |
| 2004-11-08 | 550.34 |
| 2004-11-09 | 550.81 |
| 2004-11-10 | 549.82 |
| 2004-11-11 | 542.61 |
| 2004-11-12 | 546.84 |
| 2004-11-15 | 549.10 |
| 2004-11-16 | 550.39 |
| 2004-11-17 | 565.83 |
| 2004-11-18 | 566.27 |
| 2004-11-19 | 567.04 |
| 2004-11-22 | 547.27 |
| 2004-11-23 | 548.59 |
| 2004-11-24 | 557.60 |
| 2004-11-25 | . |
| 2004-11-26 | 545.31 |
| 2004-11-29 | 546.14 |
| 2004-11-30 | 551.44 |
| 2004-12-01 | 547.23 |
| 2004-12-02 | 560.43 |
| 2004-12-03 | 557.52 |
| 2004-12-06 | 562.59 |
| 2004-12-07 | 562.83 |
| 2004-12-08 | 559.24 |
| 2004-12-09 | 559.50 |
| 2004-12-10 | 554.92 |
| 2004-12-13 | 553.90 |
| 2004-12-14 | 557.02 |
| 2004-12-15 | 564.59 |
| 2004-12-16 | 568.08 |
| 2004-12-17 | 566.12 |
| 2004-12-20 | 564.54 |
| 2004-12-21 | 564.06 |
| 2004-12-22 | 566.05 |
| 2004-12-23 | 567.70 |
| 2004-12-24 | . |
| 2004-12-27 | 568.18 |
| 2004-12-28 | 570.85 |
| 2004-12-29 | 579.47 |
| 2004-12-30 | 581.76 |
| 2004-12-31 | 590.78 |
| 2005-01-03 | 589.70 |
| 2005-01-04 | 579.32 |
| 2005-01-05 | 569.96 |
| 2005-01-06 | 567.04 |
| 2005-01-07 | 563.67 |
| 2005-01-10 | 561.34 |
| 2005-01-11 | 568.24 |
| 2005-01-12 | 560.34 |
| 2005-01-13 | 560.46 |
| 2005-01-14 | 562.83 |
| 2005-01-17 | . |
| 2005-01-18 | 565.83 |
| 2005-01-19 | 567.27 |
| 2005-01-20 | 562.18 |
| 2005-01-21 | 558.00 |
| 2005-01-24 | 551.33 |
| 2005-01-25 | 551.57 |
| 2005-01-26 | 557.55 |
| 2005-01-27 | 559.03 |
#2005-01-28| 565.11
#2005-01-31| 574.49
#2005-02-01| 574.25
#2005-02-02| 580.29
#2005-02-03| 583.62
#2005-02-04| 582.97
#2005-02-07| 584.45
#2005-02-08| 580.40
#2005-02-09| 578.49
#2005-02-10| 580.22
#2005-02-11| 582.69
#2005-02-14| 593.48
#2005-02-15| 596.78
#2005-02-16| 595.67
#2005-02-17| 588.46
#2005-02-18| 594.77
#2005-02-21| .
#2005-02-22| 599.87
#2005-02-23| 599.67
#2005-02-24| 600.66
#2005-02-25| 608.70
#2005-02-28| 610.76
#2005-03-01| 616.74
#2005-03-02| 617.86
#2005-03-03| 616.08
#2005-03-04| 612.64
#2005-03-07| 614.20
#2005-03-08| 610.65
#2005-03-09| 615.04
#2005-03-10| 612.31
#2005-03-11| 613.59
#2005-03-14| 608.02
#2005-03-15| 595.68
#2005-03-16| 596.51
#2005-03-17| 590.92
#2005-03-18| 590.72
#2005-03-21| 591.90
#2005-03-22| 584.52
#2005-03-23| 583.18
#2005-03-24| 580.49
#2005-03-25| .
#2005-03-28| 581.14
#2005-03-29| 571.05
#2005-03-30| 570.48
#2005-03-31| 580.21
#2005-04-01| 585.28
#2005-04-04| 579.70
#2005-04-05| 579.73
#2005-04-06| 579.02
#2005-04-07| 575.66
#2005-04-08| 580.21
#2005-04-11| 577.39
#2005-04-12| 577.89
#2005-04-13| 581.25
#2005-04-14| 574.34
#2005-04-15| 566.38
#2005-04-18| 549.88
#2005-04-19| 554.71
#2005-04-20| 550.92
#2005-04-21| 552.88
#2005-04-22| 555.47
#2005-04-25| 559.45
#2005-04-26| 563.02
#2005-04-27| 560.68
#2005-04-28| 567.20
#2005-04-29| 566.39
#2005-05-02| 566.66
#2005-05-03| 567.35
#2005-05-04| 570.53
#2005-05-05| 583.10
#2005-05-06| 585.33
#2005-05-09| 585.01
#2005-05-10| 584.04
#2005-05-11| 580.39
#2005-05-12| 580.08
#2005-05-13| 585.03
#2005-05-16| 578.72
#2005-05-17| 576.32
#2005-05-18| 577.22
#2005-05-19| 585.58
#2005-05-20| 584.51
#2005-05-23| 576.28
#2005-05-24| 580.92
#2005-05-25| 577.49
#2005-05-26| 581.85
#2005-05-27| 588.44
#2005-05-30| .
#2005-05-31| 590.94
#2005-06-01| 584.79
#2005-06-02| 592.29
#2005-06-03| 600.99
#2005-06-06| 604.66
#2005-06-07| 602.68
#2005-06-08| 606.71
#2005-06-09| 604.30
#2005-06-10| 609.35
#2005-06-13| 613.42
#2005-06-14| 611.18
#2005-06-15| 615.47
#2005-06-16| 618.60
#2005-06-17| 622.19
#2005-06-20| 622.83
#2005-06-21| 618.87
#2005-06-22| 628.70
#2005-06-23| 630.69
#2005-06-24| 627.08
#2005-06-27| 622.62
#2005-06-28| 622.89
#2005-06-29| 610.61
#2005-06-30| 612.01
#2005-07-01| 614.26
#2005-07-04| .
#2005-07-05| 604.79
#2005-07-06| 606.67
#2005-07-07| 604.04
#2005-07-08| 602.40
#2005-07-11| 616.82
#2005-07-12| 625.70
#2005-07-13| 627.38
#2005-07-14| 632.58
#2005-07-15| 631.39
#2005-07-18| 631.41
#2005-07-19| 632.85
#2005-07-20| 634.90
#2005-07-21| 633.08
#2005-07-22| 638.17
#2005-07-25| 639.39
#2005-07-26| 632.36
#2005-07-27| 625.61
#2005-07-28| 632.05
#2005-07-29| 626.64
#2005-08-01| 626.45
#2005-08-02| 633.10
#2005-08-03| 644.19
#2005-08-04| 645.20
#2005-08-05| 645.77
#2005-08-08| 635.43
#2005-08-09| 636.29
#2005-08-10| 632.82
#2005-08-11| 635.58
#2005-08-12| 634.63
#2005-08-15| 621.83
#2005-08-16| 621.99
#2005-08-17| 621.60
#2005-08-18| 617.07
#2005-08-19| 610.99
#2005-08-22| 617.77
#2005-08-23| 616.50
#2005-08-24| 606.68
#2005-08-25| 605.58
#2005-08-26| 607.98
#2005-08-29| 594.72
#2005-08-30| 588.90
#2005-08-31| 588.98
#2005-09-01| 588.99
#2005-09-02| 600.85
#2005-09-05| .
#2005-09-06| 601.47
#2005-09-07| 600.32
#2005-09-08| 599.60
#2005-09-09| 596.68
#2005-09-12| 603.74
#2005-09-13| 603.72
#2005-09-14| 601.06
#2005-09-15| 594.01
#2005-09-16| 586.10
#2005-09-19| 584.25
#2005-09-20| 592.19
#2005-09-21| 587.57
#2005-09-22| 576.37
#2005-09-23| 570.63
#2005-09-26| 569.39
#2005-09-27| 570.82
#2005-09-28| 569.29
#2005-09-29| 579.03
#2005-09-30| 591.47
#2005-10-03| 591.63
#2005-10-04| 593.04
#2005-10-05| 594.60
#2005-10-06| 590.02
#2005-10-07| 588.87
#2005-10-10| 588.87
#2005-10-11| 586.23
#2005-10-12| 575.30
#2005-10-13| 569.71
#2005-10-14| 570.49
#2005-10-17| 556.39
#2005-10-18| 555.36
#2005-10-19| 540.47
#2005-10-20| 547.01
#2005-10-21| 546.32
#2005-10-24| 542.92
#2005-10-25| 543.59
#2005-10-26| 542.15
#2005-10-27| 537.49
#2005-10-28| 536.20
#2005-10-31| 550.79
#2005-11-01| 553.52
#2005-11-02| 561.35
#2005-11-03| 559.43
#2005-11-04| 564.51
#2005-11-07| 559.01
#2005-11-08| 557.27
#2005-11-09| 571.21
#2005-11-10| 573.89
#2005-11-11| 585.63
#2005-11-14| 588.27
#2005-11-15| 581.00
#2005-11-16| 580.05
#2005-11-17| 577.13
#2005-11-18| 585.94
#2005-11-21| 586.34
#2005-11-22| 581.10
#2005-11-23| 591.04
#2005-11-24| .
#2005-11-25| 589.87
#2005-11-28| 596.78
#2005-11-29| 590.66
#2005-11-30| 598.46
#2005-12-01| 595.66
#2005-12-02| 602.69
#2005-12-05| 615.75
#2005-12-06| 616.34
#2005-12-07| 613.57
#2005-12-08| 605.18
#2005-12-09| 606.17
#2005-12-12| 605.40
#2005-12-13| 606.06
#2005-12-14| 605.70
#2005-12-15| 611.06
#2005-12-16| 621.72
#2005-12-19| 629.22
#2005-12-20| 627.63
#2005-12-21| 631.76
#2005-12-22| 626.39
#2005-12-23| 638.30
#2005-12-26| .
#2005-12-27| 640.02
#2005-12-28| 639.68
#2005-12-29| 647.89
#2005-12-30| 646.06
#2006-01-02| .
#2006-01-03| 655.24
#2006-01-04| 664.98
#2006-01-05| 682.10
#2006-01-06| 676.54
#2006-01-09| 687.81
#2006-01-10| 681.40
#2006-01-11| 681.69
#2006-01-12| 684.79
#2006-01-13| 677.33
#2006-01-16| .
#2006-01-17| 681.57
#2006-01-18| 655.69
#2006-01-19| 657.09
#2006-01-20| 655.39
#2006-01-23| 647.42
#2006-01-24| 654.29
#2006-01-25| 663.74
#2006-01-26| 663.64
#2006-01-27| 663.49
#2006-01-30| 663.49
#2006-01-31| 663.49
#2006-02-01| 663.49
#2006-02-02| 663.49
#2006-02-03| 667.22
#2006-02-06| 681.15
#2006-02-07| 678.47
#2006-02-08| 665.65
#2006-02-09| 664.61
#2006-02-10| 664.10
#2006-02-13| 658.67
#2006-02-14| 665.13
#2006-02-15| 661.99
#2006-02-16| 670.77
#2006-02-17| 670.07
#2006-02-20| .
#2006-02-21| 663.82
#2006-02-22| 650.65
#2006-02-23| 646.14
#2006-02-24| 654.47
#2006-02-27| 659.03
#2006-02-28| 659.03
#2006-03-01| 667.51
#2006-03-02| 671.36
#2006-03-03| 660.41
#2006-03-06| 661.56
#2006-03-07| 651.68
#2006-03-08| 647.31
#2006-03-09| 650.64
#2006-03-10| 652.45
#2006-03-13| 657.98
#2006-03-14| 650.17
#2006-03-15| 658.37
#2006-03-16| 655.86
#2006-03-17| 658.28
#2006-03-20| 656.75
#2006-03-21| 648.56
#2006-03-22| 640.05
#2006-03-23| 636.63
#2006-03-24| 635.50
#2006-03-27| 642.48
#2006-03-28| 646.72
#2006-03-29| 651.29
#2006-03-30| 657.21
#2006-03-31| 665.97
#2006-04-03| 668.56
#2006-04-04| 671.29
#2006-04-05| 670.83
#2006-04-06| 684.61
#2006-04-07| 685.75
#2006-04-10| 684.62
#2006-04-11| 680.71
#2006-04-12| 683.90
#2006-04-13| 687.74
#2006-04-14| .
#2006-04-17| 703.44
#2006-04-18| 702.75
#2006-04-19| 710.84
#2006-04-20| 719.12
#2006-04-21| 718.77
#2006-04-24| 725.45
#2006-04-25| 720.32
#2006-04-26| 730.38
#2006-04-27| 727.88
#2006-04-28| 733.28
#2006-05-01| 733.38
#2006-05-02| 738.16
#2006-05-03| 746.71
#2006-05-04| 755.83
#2006-05-05| 759.79
#2006-05-08| 776.16
#2006-05-09| 763.78
#2006-05-10| 758.97
#2006-05-11| 761.08
#2006-05-12| 752.62
#2006-05-15| 735.08
#2006-05-16| 723.60
#2006-05-17| 732.17
#2006-05-18| 716.15
#2006-05-19| 718.66
#2006-05-22| 699.87
#2006-05-23| 693.78
#2006-05-24| 696.25
#2006-05-25| 691.23
#2006-05-26| 694.12
#2006-05-29| .
#2006-05-30| 691.66
#2006-05-31| 693.82
#2006-06-01| 696.61
#2006-06-02| 705.67
#2006-06-05| 681.04
#2006-06-06| 682.88
#2006-06-07| 666.49
#2006-06-08| 629.83
#2006-06-09| 643.54
#2006-06-12| 641.26
#2006-06-13| 627.84
#2006-06-14| 642.80
#2006-06-15| 639.65
#2006-06-16| 656.70
#2006-06-19| 654.29
#2006-06-20| 633.92
#2006-06-21| 627.31
#2006-06-22| 646.53
#2006-06-23| 642.30
#2006-06-26| 649.56
#2006-06-27| 656.10
#2006-06-28| 652.92
#2006-06-29| 660.20
#2006-06-30| 675.87
#2006-07-03| 678.57
#2006-07-04| .
#2006-07-05| 671.29
#2006-07-06| 670.82
#2006-07-07| 671.55
#2006-07-10| 675.17
#2006-07-11| 668.73
#2006-07-12| 668.78
#2006-07-13| 660.31
#2006-07-14| 643.33
#2006-07-17| 622.29
#2006-07-18| 627.55
#2006-07-19| 625.75
#2006-07-20| 647.25
#2006-07-21| 644.08
#2006-07-24| 635.57
#2006-07-25| 641.99
#2006-07-26| 641.41
#2006-07-27| 651.83
#2006-07-28| 653.57
#2006-07-31| 652.22
#2006-08-01| 650.48
#2006-08-02| 653.67
#2006-08-03| 653.50
#2006-08-04| 651.79
#2006-08-07| 650.02
#2006-08-08| 660.27
#2006-08-09| 669.22
#2006-08-10| 676.11
#2006-08-11| 674.90
#2006-08-14| 678.03
#2006-08-15| 677.94
#2006-08-16| 687.94
#2006-08-17| 694.94
#2006-08-18| 691.85
#2006-08-21| 668.24
#2006-08-22| 675.78
#2006-08-23| 671.40
#2006-08-24| 669.34
#2006-08-25| 665.80
#2006-08-28| 656.18
#2006-08-29| 660.73
#2006-08-30| 672.04
#2006-08-31| 673.59
#2006-09-01| 681.27
#2006-09-04| .
#2006-09-05| 693.05
#2006-09-06| 687.13
#2006-09-07| 685.75
#2006-09-08| 686.09
#2006-09-11| 686.02
#2006-09-12| 679.28
#2006-09-13| 683.89
#2006-09-14| 678.54
#2006-09-15| 686.91
#2006-09-18| 708.50
#2006-09-19| 708.75
#2006-09-20| 707.42
#2006-09-21| 708.37
#2006-09-22| 706.78
#2006-09-25| 709.14
#2006-09-26| 708.83
#2006-09-27| 713.40
#2006-09-28| 706.25
#2006-09-29| 703.40
#2006-10-02| 710.02
#2006-10-03| 711.13
#2006-10-04| 700.81
#2006-10-05| 714.22
#2006-10-06| 714.24
#2006-10-09| 714.22
#2006-10-10| 714.49
#2006-10-11| 709.65
#2006-10-12| 708.80
#2006-10-13| 720.69
#2006-10-16| 726.27
#2006-10-17| 719.27
#2006-10-18| 712.31
#2006-10-19| 709.29
#2006-10-20| 713.97
#2006-10-23| 711.27
#2006-10-24| 717.27
#2006-10-25| 713.38
#2006-10-26| 716.23
#2006-10-27| 717.64
#2006-10-30| 709.66
#2006-10-31| 711.09
#2006-11-01| 712.21
#2006-11-02| 722.23
#2006-11-03| 732.98
#2006-11-06| 728.22
#2006-11-07| 738.16
#2006-11-08| 736.02
#2006-11-09| 732.56
#2006-11-10| 736.02
#2006-11-13| 732.47
#2006-11-14| 739.28
#2006-11-15| 742.19
#2006-11-16| 743.46
#2006-11-17| 741.63
#2006-11-20| 741.84
#2006-11-21| 748.91
#2006-11-22| 754.85
#2006-11-23| .
#2006-11-24| 762.93
#2006-11-27| 773.28
#2006-11-28| 768.44
#2006-11-29| 775.54
#2006-11-30| 787.02
#2006-12-01| 792.34
#2006-12-04| 792.52
#2006-12-05| 791.90
#2006-12-06| 800.47
#2006-12-07| 799.32
#2006-12-08| 790.88
#2006-12-11| 786.55
#2006-12-12| 769.32
#2006-12-13| 769.31
#2006-12-14| 771.95
#2006-12-15| 777.53
#2006-12-18| 786.32
#2006-12-19| 779.46
#2006-12-20| 786.99
#2006-12-21| 785.82
#2006-12-22| 789.32
#2006-12-25| .
#2006-12-26| 793.02
#2006-12-27| 792.94
#2006-12-28| 794.07
#2006-12-29| 804.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 820.15
#2007-01-04| 819.48
#2007-01-05| 807.88
#2007-01-08| 795.14
#2007-01-09| 800.04
#2007-01-10| 788.58
#2007-01-11| 780.57
#2007-01-12| 797.35
#2007-01-15| .
#2007-01-16| 800.27
#2007-01-17| 804.72
#2007-01-18| 811.12
#2007-01-19| 804.02
#2007-01-22| 801.37
#2007-01-23| 802.36
#2007-01-24| 815.56
#2007-01-25| 813.66
#2007-01-26| 799.97
#2007-01-29| 791.43
#2007-01-30| 789.91
#2007-01-31| 786.89
#2007-02-01| 788.50
#2007-02-02| 794.80
#2007-02-05| 795.65
#2007-02-06| 804.79
#2007-02-07| 801.15
#2007-02-08| 799.79
#2007-02-09| 801.63
#2007-02-12| 791.25
#2007-02-13| 784.16
#2007-02-14| 794.72
#2007-02-15| 796.62
#2007-02-16| 794.60
#2007-02-19| .
#2007-02-20| 794.68
#2007-02-21| 794.70
#2007-02-22| 794.78
#2007-02-23| 794.80
#2007-02-26| 804.87
#2007-02-27| 806.47
#2007-02-28| 806.49
#2007-03-01| 784.43
#2007-03-02| 782.52
#2007-03-05| 747.79
#2007-03-06| 757.71
#2007-03-07| 760.83
#2007-03-08| 772.37
#2007-03-09| 770.67
#2007-03-12| 775.85
#2007-03-13| 783.34
#2007-03-14| 770.56
#2007-03-15| 782.29
#2007-03-16| 781.97
#2007-03-19| 783.55
#2007-03-20| 782.54
#2007-03-21| 785.13
#2007-03-22| 794.76
#2007-03-23| 796.71
#2007-03-26| 797.95
#2007-03-27| 794.13
#2007-03-28| 787.38
#2007-03-29| 793.91
#2007-03-30| 796.22
#2007-04-02| 795.71
#2007-04-03| 799.96
#2007-04-04| 808.26
#2007-04-05| 808.43
#2007-04-06| .
#2007-04-09| 812.75
#2007-04-10| 810.57
#2007-04-11| 814.91
#2007-04-12| 814.03
#2007-04-13| 807.00
#2007-04-16| 806.37
#2007-04-17| 797.97
#2007-04-18| 802.90
#2007-04-19| 792.36
#2007-04-20| 797.93
#2007-04-23| 804.42
#2007-04-24| 808.17
#2007-04-25| 802.36
#2007-04-26| 803.56
#2007-04-27| 796.87
#2007-04-30| 789.33
#2007-05-01| 789.31
#2007-05-02| 792.60
#2007-05-03| 796.26
#2007-05-04| 810.85
#2007-05-07| 816.90
#2007-05-08| 814.52
#2007-05-09| 809.10
#2007-05-10| 813.13
#2007-05-11| 806.52
#2007-05-14| 805.75
#2007-05-15| 798.64
#2007-05-16| 799.41
#2007-05-17| 803.44
#2007-05-18| 803.49
#2007-05-21| 813.16
#2007-05-22| 817.31
#2007-05-23| 821.04
#2007-05-24| 824.30
#2007-05-25| 819.91
#2007-05-28| .
#2007-05-29| 827.35
#2007-05-30| 825.50
#2007-05-31| 824.58
#2007-06-01| 835.76
#2007-06-04| 840.98
#2007-06-05| 842.68
#2007-06-06| 843.09
#2007-06-07| 846.89
#2007-06-08| 844.78
#2007-06-11| 849.12
#2007-06-12| 851.67
#2007-06-13| 848.19
#2007-06-14| 857.86
#2007-06-15| 868.19
#2007-06-18| 867.39
#2007-06-19| 868.17
#2007-06-20| 887.76
#2007-06-21| 901.25
#2007-06-22| 905.85
#2007-06-25| 915.24
#2007-06-26| 906.15
#2007-06-27| 904.69
#2007-06-28| 909.60
#2007-06-29| 908.30
#2007-07-02| 916.63
#2007-07-03| 923.63
#2007-07-04| .
#2007-07-05| 940.68
#2007-07-06| 944.46
#2007-07-09| 964.03
#2007-07-10| 967.89
#2007-07-11| 960.32
#2007-07-12| 963.44
#2007-07-13| 973.99
#2007-07-16| 964.97
#2007-07-17| 974.70
#2007-07-18| 971.62
#2007-07-19| 972.73
#2007-07-20| 987.81
#2007-07-23| 991.87
#2007-07-24|1007.25
#2007-07-25|1005.40
#2007-07-26| 989.46
#2007-07-27| 947.70
#2007-07-30| 941.63
#2007-07-31| 965.21
#2007-08-01| 923.71
#2007-08-02| 931.45
#2007-08-03| 941.18
#2007-08-06| 926.93
#2007-08-07| 917.00
#2007-08-08| 942.53
#2007-08-09| 953.59
#2007-08-10| 924.34
#2007-08-13| 924.41
#2007-08-14| 920.63
#2007-08-15| 884.90
#2007-08-16| 841.51
#2007-08-17| 834.19
#2007-08-20| 882.53
#2007-08-21| 877.44
#2007-08-22| 877.11
#2007-08-23| 903.28
#2007-08-24| 897.66
#2007-08-27| 900.36
#2007-08-28| 901.60
#2007-08-29| 890.71
#2007-08-30| 904.88
#2007-08-31| 928.70
#2007-09-03| .
#2007-09-04| 919.48
#2007-09-05| 917.99
#2007-09-06| 929.67
#2007-09-07| 930.23
#2007-09-10| 921.90
#2007-09-11| 928.14
#2007-09-12| 929.91
#2007-09-13| 919.76
#2007-09-14| 929.82
#2007-09-17| 913.52
#2007-09-18| 913.54
#2007-09-19| 915.32
#2007-09-20| 919.91
#2007-09-21| 935.92
#2007-09-24| 936.76
#2007-09-25| 935.92
#2007-09-26| 952.11
#2007-09-27| 972.93
#2007-09-28| 979.72
#2007-10-01| 988.89
#2007-10-02|1002.47
#2007-10-03|1009.98
#2007-10-04|1002.19
#2007-10-05|1000.32
#2007-10-08|1007.49
#2007-10-09|1000.63
#2007-10-10|1000.45
#2007-10-11|1005.59
#2007-10-12| 984.15
#2007-10-15| 986.21
#2007-10-16| 991.37
#2007-10-17| 990.61
#2007-10-18|1001.10
#2007-10-19| 998.53
#2007-10-22| 973.36
#2007-10-23| 988.64
#2007-10-24| 981.87
#2007-10-25| 997.38
#2007-10-26|1004.64
#2007-10-29|1024.54
#2007-10-30|1017.06
#2007-10-31|1012.46
#2007-11-01|1000.78
#2007-11-02| 966.29
#2007-11-05| 969.73
#2007-11-06| 969.24
#2007-11-07| 970.05
#2007-11-08| 933.96
#2007-11-09| 936.53
#2007-11-12| 903.03
#2007-11-13| 908.18
#2007-11-14| 930.49
#2007-11-15| 925.86
#2007-11-16| 910.76
#2007-11-19| 903.12
#2007-11-20| 903.83
#2007-11-21| 885.42
#2007-11-22| .
#2007-11-23| 869.80
#2007-11-26| 887.70
#2007-11-27| 869.85
#2007-11-28| 859.96
#2007-11-29| 878.30
#2007-11-30| 894.69
#2007-12-03| 892.70
#2007-12-04| 900.75
#2007-12-05| 905.03
#2007-12-06| 905.93
#2007-12-07| 907.97
#2007-12-10| 894.00
#2007-12-11| 897.66
#2007-12-12| 880.44
#2007-12-13| 848.97
#2007-12-14| 839.25
#2007-12-17| 807.14
#2007-12-18| 802.56
#2007-12-19| 826.28
#2007-12-20| 809.63
#2007-12-21| 816.55
#2007-12-24| 836.20
#2007-12-25| .
#2007-12-26| 838.45
#2007-12-27| 855.34
#2007-12-28| 865.43
#2007-12-31| 878.17
#2008-01-01| .
#2008-01-02| 859.16
#2008-01-03| 844.45
#2008-01-04| 847.55
#2008-01-07| 809.86
#2008-01-08| 816.21
#2008-01-09| 830.18
#2008-01-10| 825.48
#2008-01-11| 824.65
#2008-01-14| 839.30
#2008-01-15| 866.21
#2008-01-16| 838.99
#2008-01-17| 832.64
#2008-01-18| 840.04
#2008-01-21| .
#2008-01-22| 776.59
#2008-01-23| 762.49
#2008-01-24| 774.30
#2008-01-25| 798.75
#2008-01-28| 772.16
#2008-01-29| 783.12
#2008-01-30| 783.96
#2008-01-31| 784.63
#2008-02-01| 800.12
#2008-02-04| 801.89
#2008-02-05| 803.63
#2008-02-06| 802.69
#2008-02-07| 802.71
#2008-02-08| 802.74
#2008-02-11| 802.83
#2008-02-12| 792.15
#2008-02-13| 797.58
#2008-02-14| 828.21
#2008-02-15| 829.31
#2008-02-18| .
#2008-02-19| 845.55
#2008-02-20| 833.17
#2008-02-21| 857.07
#2008-02-22| 865.02
#2008-02-25| 885.19
#2008-02-26| 891.33
#2008-02-27| 915.34
#2008-02-28| 914.12
#2008-02-29| 908.67
#2008-03-03| 886.41
#2008-03-04| 913.28
#2008-03-05| 915.13
#2008-03-06| 940.25
#2008-03-07| 926.09
#2008-03-10| 902.65
#2008-03-11| 912.60
#2008-03-12| 915.85
#2008-03-13| 892.83
#2008-03-14| 885.05
#2008-03-17| 864.74
#2008-03-18| 872.81
#2008-03-19| 886.57
#2008-03-20| 903.26
#2008-03-21| .
#2008-03-24| 974.90
#2008-03-25| 972.13
#2008-03-26| 972.83
#2008-03-27| 949.72
#2008-03-28| 944.06
#2008-03-31| 940.53
#2008-04-01| 927.40
#2008-04-02| 946.60
#2008-04-03| 945.80
#2008-04-04| 945.81
#2008-04-07| 959.99
#2008-04-08| 949.47
#2008-04-09| 950.51
#2008-04-10| 975.56
#2008-04-11| 982.21
#2008-04-14| 979.72
#2008-04-15| 985.39
#2008-04-16|1001.36
#2008-04-17|1004.14
#2008-04-18|1000.01
#2008-04-21|1002.54
#2008-04-22| 998.96
#2008-04-23| 993.84
#2008-04-24| 991.76
#2008-04-25| 986.50
#2008-04-28| 998.26
#2008-04-29| 978.57
#2008-04-30| 981.77
#2008-05-01| 981.80
#2008-05-02| 987.83
#2008-05-05| 972.36
#2008-05-06| 976.27
#2008-05-07| 982.83
#2008-05-08| 965.57
#2008-05-09| 962.72
#2008-05-12| 959.06
#2008-05-13| 976.76
#2008-05-14| 975.47
#2008-05-15| 995.52
#2008-05-16|1007.65
#2008-05-19|1020.12
#2008-05-20| 994.29
#2008-05-21| 990.31
#2008-05-22| 992.78
#2008-05-23| 967.96
#2008-05-26| .
#2008-05-27| 959.99
#2008-05-28| 949.23
#2008-05-29| 953.68
#2008-05-30| 949.40
#2008-06-02| 967.29
#2008-06-03| 948.56
#2008-06-04| 952.58
#2008-06-05| 963.57
#2008-06-06| 965.56
#2008-06-09| 947.34
#2008-06-10| 921.00
#2008-06-11| 917.76
#2008-06-12| 883.23
#2008-06-13| 888.07
#2008-06-16| 897.24
#2008-06-17| 903.47
#2008-06-18| 906.76
#2008-06-19| 887.61
#2008-06-20| 873.02
#2008-06-23| 870.80
#2008-06-24| 854.75
#2008-06-25| 871.48
#2008-06-26| 865.91
#2008-06-27| 835.59
#2008-06-30| 832.41
#2008-07-01| 819.51
#2008-07-02| 815.47
#2008-07-03| 820.47
#2008-07-04| .
#2008-07-07| 816.54
#2008-07-08| 786.78
#2008-07-09| 787.95
#2008-07-10| 789.94
#2008-07-11| 812.01
#2008-07-14| 801.88
#2008-07-15| 765.83
#2008-07-16| 756.00
#2008-07-17| 788.89
#2008-07-18| 771.74
#2008-07-21| 802.81
#2008-07-22| 799.88
#2008-07-23| 825.47
#2008-07-24| 835.02
#2008-07-25| 819.78
#2008-07-28| 820.18
#2008-07-29| 792.19
#2008-07-30| 798.03
#2008-07-31| 789.96
#2008-08-01| 785.20
#2008-08-04| 783.25
#2008-08-05| 763.66
#2008-08-06| 789.94
#2008-08-07| 787.48
#2008-08-08| 804.20
#2008-08-11| 816.87
#2008-08-12| 814.99
#2008-08-13| 816.97
#2008-08-14| 817.29
#2008-08-15| 801.15
#2008-08-18| 779.62
#2008-08-19| 775.36
#2008-08-20| 782.91
#2008-08-21| 770.03
#2008-08-22| 769.13
#2008-08-25| 781.12
#2008-08-26| 772.13
#2008-08-27| 787.69
#2008-08-28| 781.76
#2008-08-29| 780.82
#2008-09-01| .
#2008-09-02| 734.00
#2008-09-03| 719.91
#2008-09-04| 701.94
#2008-09-05| 689.39
#2008-09-08| 732.28
#2008-09-09| 703.34
#2008-09-10| 706.76
#2008-09-11| 680.26
#2008-09-12| 687.33
#2008-09-15| 658.22
#2008-09-16| 626.45
#2008-09-17| 632.45
#2008-09-18| 611.71
#2008-09-19| 649.40
#2008-09-22| 666.99
#2008-09-23| 677.26
#2008-09-24| 671.23
#2008-09-25| 662.54
#2008-09-26| 646.50
#2008-09-29| 646.43
#2008-09-30| 620.01
#2008-10-01| 625.76
#2008-10-02| 615.38
#2008-10-03| 618.53
#2008-10-06| 587.99
#2008-10-07| 590.83
#2008-10-08| 554.76
#2008-10-09| 546.31
#2008-10-10| 546.28
#2008-10-13| 536.37
#2008-10-14| 565.83
#2008-10-15| 560.57
#2008-10-16| 539.87
#2008-10-17| 527.72
#2008-10-20| 524.26
#2008-10-21| 521.48
#2008-10-22| 507.64
#2008-10-23| 487.75
#2008-10-24| 470.03
#2008-10-27| 445.94
#2008-10-28| 450.79
#2008-10-29| 454.14
#2008-10-30| 490.75
#2008-10-31| 508.68
#2008-11-03| 522.66
#2008-11-04| 523.80
#2008-11-05| 523.28
#2008-11-06| 492.81
#2008-11-07| 496.69
#2008-11-10| 495.49
#2008-11-11| 483.38
#2008-11-12| 479.06
#2008-11-13| 455.74
#2008-11-14| 459.13
#2008-11-17| 454.97
#2008-11-18| 438.64
#2008-11-19| 435.36
#2008-11-20| 413.03
#2008-11-21| 423.52
#2008-11-24| 420.97
#2008-11-25| 434.93
#2008-11-26| 435.77
#2008-11-27| .
#2008-11-28| 456.35
#2008-12-01| 461.78
#2008-12-02| 441.07
#2008-12-03| 434.21
#2008-12-04| 428.66
#2008-12-05| 424.52
#2008-12-08| 447.73
#2008-12-09| 455.12
#2008-12-10| 478.07
#2008-12-11| 480.64
#2008-12-12| 460.44
#2008-12-15| 477.65
#2008-12-16| 481.04
#2008-12-17| 489.39
#2008-12-18| 497.01
#2008-12-19| 494.17
#2008-12-22| 471.66
#2008-12-23| 457.57
#2008-12-24| 458.61
#2008-12-25| .
#2008-12-26| 459.36
#2008-12-29| 458.76
#2008-12-30| 481.33
#2008-12-31| 480.69
#2009-01-01| .
#2009-01-02| 480.72
#2009-01-05| 490.92
#2009-01-06| 492.54
#2009-01-07| 499.80
#2009-01-08| 470.37
#2009-01-09| 465.70
#2009-01-12| 459.57
#2009-01-13| 469.01
#2009-01-14| 467.78
#2009-01-15| 445.04
#2009-01-16| 449.81
#2009-01-19| .
#2009-01-20| 434.17
#2009-01-21| 435.80
#2009-01-22| 436.47
#2009-01-23| 435.78
#2009-01-26| 435.79
#2009-01-27| 435.79
#2009-01-28| 435.80
#2009-01-29| 435.79
#2009-01-30| 435.79
#2009-02-02| 436.09
#2009-02-03| 448.67
#2009-02-04| 451.31
#2009-02-05| 448.09
#2009-02-06| 459.64
#2009-02-09| 463.47
#2009-02-10| 462.25
#2009-02-11| 467.51
#2009-02-12| 454.81
#2009-02-13| 468.41
#2009-02-16| .
#2009-02-17| 449.01
#2009-02-18| 449.30
#2009-02-19| 453.30
#2009-02-20| 441.76
#2009-02-23| 448.84
#2009-02-24| 441.89
#2009-02-25| 449.39
#2009-02-26| 450.63
#2009-02-27| 453.56
#2009-03-02| 436.96
#2009-03-03| 438.88
#2009-03-04| 449.41
#2009-03-05| 460.32
#2009-03-06| 464.75
#2009-03-09| 461.09
#2009-03-10| 467.34
#2009-03-11| 476.76
#2009-03-12| 476.13
#2009-03-13| 490.00
#2009-03-16| 497.21
#2009-03-17| 506.38
#2009-03-18| 507.58
#2009-03-19| 510.49
#2009-03-20| 504.32
#2009-03-23| 521.23
#2009-03-24| 533.02
#2009-03-25| 541.43
#2009-03-26| 545.60
#2009-03-27| 545.76
#2009-03-30| 524.56
#2009-03-31| 526.56
#2009-04-01| 537.37
#2009-04-02| 561.23
#2009-04-03| 566.54
#2009-04-06| 573.11
#2009-04-07| 566.02
#2009-04-08| 547.25
#2009-04-09| 571.61
#2009-04-10| .
#2009-04-13| 589.29
#2009-04-14| 594.64
#2009-04-15| 590.05
#2009-04-16| 601.60
#2009-04-17| 577.78
#2009-04-20| 582.35
#2009-04-21| 591.03
#2009-04-22| 590.90
#2009-04-23| 590.91
#2009-04-24| 593.33
#2009-04-27| 575.72
#2009-04-28| 565.29
#2009-04-29| 570.19
#2009-04-30| 618.60
#2009-05-01| 618.53
#2009-05-04| 656.05
#2009-05-05| 660.23
#2009-05-06| 678.64
#2009-05-07| 678.61
#2009-05-08| 680.72
#2009-05-11| 690.37
#2009-05-12| 666.39
#2009-05-13| 672.41
#2009-05-14| 657.71
#2009-05-15| 672.36
#2009-05-18| 681.37
#2009-05-19| 692.71
#2009-05-20| 697.98
#2009-05-21| 702.07
#2009-05-22| 705.13
#2009-05-25| .
#2009-05-26| 697.40
#2009-05-27| 724.40
#2009-05-28| 724.39
#2009-05-29| 724.39
#2009-06-01| 737.55
#2009-06-02| 734.14
#2009-06-03| 724.84
#2009-06-04| 710.22
#2009-06-05| 707.89
#2009-06-08| 686.84
#2009-06-09| 664.63
#2009-06-10| 673.49
#2009-06-11| 682.92
#2009-06-12| 669.67
#2009-06-15| 642.71
#2009-06-16| 643.26
#2009-06-17| 639.78
#2009-06-18| 635.18
#2009-06-19| 644.88
#2009-06-22| 655.93
#2009-06-23| 640.59
#2009-06-24| 660.84
#2009-06-25| 667.90
#2009-06-26| 669.92
#2009-06-29| 661.33
#2009-06-30| 668.64
#2009-07-01| 684.45
#2009-07-02| 691.17
#2009-07-03| .
#2009-07-06| 688.57
#2009-07-07| 696.35
#2009-07-08| 691.12
#2009-07-09| 700.95
#2009-07-10| 702.21
#2009-07-13| 675.28
#2009-07-14| 689.87
#2009-07-15| 705.95
#2009-07-16| 712.58
#2009-07-17| 720.87
#2009-07-20| 734.53
#2009-07-21| 735.63
#2009-07-22| 736.68
#2009-07-23| 739.32
#2009-07-24| 739.49
#2009-07-27| 745.05
#2009-07-28| 760.25
#2009-07-29| 749.84
#2009-07-30| 744.45
#2009-07-31| 752.18
#2009-08-03| 751.96
#2009-08-04| 743.52
#2009-08-05| 731.05
#2009-08-06| 733.15
#2009-08-07| 733.15
#2009-08-10| 734.44
#2009-08-11| 736.25
#2009-08-12| 733.06
#2009-08-13| 749.49
#2009-08-14| 751.83
#2009-08-17| 734.93
#2009-08-18| 721.42
#2009-08-19| 720.73
#2009-08-20| 716.50
#2009-08-21| 708.35
#2009-08-24| 730.03
#2009-08-25| 725.88
#2009-08-26| 717.17
#2009-08-27| 714.24
#2009-08-28| 728.12
#2009-08-31| 729.37
#2009-09-01| 752.56
#2009-09-02| 752.98
#2009-09-03| 759.95
#2009-09-04| 766.13
#2009-09-07| .
#2009-09-08| 787.15
#2009-09-09| 779.74
#2009-09-10| 790.71
#2009-09-11| 790.66
#2009-09-14| 780.54
#2009-09-15| 790.87
#2009-09-16| 804.44
#2009-09-17| 810.46
#2009-09-18| 814.49
#2009-09-21| 812.76
#2009-09-22| 810.42
#2009-09-23| 802.08
#2009-09-24| 794.87
#2009-09-25| 796.46
#2009-09-28| 787.38
#2009-09-29| 806.93
#2009-09-30| 821.77
#2009-10-01| 828.18
#2009-10-02| 807.69
#2009-10-05| 811.06
#2009-10-06| 823.64
#2009-10-07| 831.90
#2009-10-08| 818.34
#2009-10-09| 823.68
#2009-10-12| 825.49
#2009-10-13| 825.06
#2009-10-14| 837.47
#2009-10-15| 839.71
#2009-10-16| 838.12
#2009-10-19| 840.27
#2009-10-20| 842.68
#2009-10-21| 835.12
#2009-10-22| 822.94
#2009-10-23| 827.59
#2009-10-26| 829.36
#2009-10-27| 826.59
#2009-10-28| 812.57
#2009-10-29| 790.90
#2009-10-30| 790.87
#2009-11-02| 790.04
#2009-11-03| 788.41
#2009-11-04| 804.76
#2009-11-05| 799.54
#2009-11-06| 805.13
#2009-11-09| 815.96
#2009-11-10| 822.80
#2009-11-11| 832.35
#2009-11-12| 831.72
#2009-11-13| 833.85
#2009-11-16| 847.64
#2009-11-17| 842.37
#2009-11-18| 845.67
#2009-11-19| 841.84
#2009-11-20| 832.03
#2009-11-23| 835.13
#2009-11-24| 837.26
#2009-11-25| 842.34
#2009-11-26| .
#2009-11-27| 811.40
#2009-11-30| 824.68
#2009-12-01| 832.13
#2009-12-02| 836.74
#2009-12-03| 838.19
#2009-12-04| 833.60
#2009-12-07| 845.81
#2009-12-08| 844.62
#2009-12-09| 846.20
#2009-12-10| 833.13
#2009-12-11| 849.71
#2009-12-14| 847.68
#2009-12-15| 846.44
#2009-12-16| 839.38
#2009-12-17| 837.96
#2009-12-18| 837.86
#2009-12-21| 841.44
#2009-12-22| 850.30
#2009-12-23| 855.85
#2009-12-24| 865.10
#2009-12-25| .
#2009-12-28| 873.76
#2009-12-29| 873.95
#2009-12-30| 883.41
#2009-12-31| 897.28
#2010-01-01| .
#2010-01-04| 906.25
#2010-01-05| 903.31
#2010-01-06| 914.44
#2010-01-07| 903.58
#2010-01-08| 907.87
#2010-01-11| 915.42
#2010-01-12| 913.34
#2010-01-13| 900.19
#2010-01-14| 913.47
#2010-01-15| 919.35
#2010-01-18| .
#2010-01-19| 906.40
#2010-01-20| 901.16
#2010-01-21| 888.59
#2010-01-22| 864.69
#2010-01-25| 859.08
#2010-01-26| 828.77
#2010-01-27| 823.79
#2010-01-28| 840.34
#2010-01-29| 835.56
#2010-02-01| 820.00
#2010-02-02| 809.95
#2010-02-03| 826.13
#2010-02-04| 823.89
#2010-02-05| 787.57
#2010-02-08| 783.18
#2010-02-09| 800.31
#2010-02-10| 809.47
#2010-02-11| 810.10
#2010-02-12| 809.51
#2010-02-15| .
#2010-02-16| 809.51
#2010-02-17| 809.51
#2010-02-18| 809.51
#2010-02-19| 809.51
#2010-02-22| 821.84
#2010-02-23| 825.65
#2010-02-24| 816.43
#2010-02-25| 804.47
#2010-02-26| 806.04
#2010-03-01| 823.76
#2010-03-02| 825.48
#2010-03-03| 829.84
#2010-03-04| 823.88
#2010-03-05| 835.15
#2010-03-08| 848.11
#2010-03-09| 849.58
#2010-03-10| 852.62
#2010-03-11| 848.48
#2010-03-12| 848.84
#2010-03-15| 834.33
#2010-03-16| 840.18
#2010-03-17| 858.86
#2010-03-18| 863.26
#2010-03-19| 864.04
#2010-03-22| 855.38
#2010-03-23| 852.13
#2010-03-24| 854.21
#2010-03-25| 854.97
#2010-03-26| 858.44
#2010-03-29| 867.64
#2010-03-30| 869.79
#2010-03-31| 866.31
#2010-04-01| 875.73
#2010-04-02| .
#2010-04-05| 877.73
#2010-04-06| 887.52
#2010-04-07| 893.89
#2010-04-08| 885.13
#2010-04-09| 890.32
#2010-04-12| 893.74
#2010-04-13| 883.05
#2010-04-14| 894.31
#2010-04-15| 905.00
#2010-04-16| 897.76
#2010-04-19| 867.36
#2010-04-20| 874.16
#2010-04-21| 886.15
#2010-04-22| 883.71
#2010-04-23| 888.26
#2010-04-26| 906.16
#2010-04-27| 904.54
#2010-04-28| 893.40
#2010-04-29| 890.03
#2010-04-30| 887.04
#2010-05-03| 879.41
#2010-05-04| 877.30
#2010-05-05| 848.37
#2010-05-06| 830.06
#2010-05-07| 827.41
#2010-05-10| 842.99
#2010-05-11| 834.43
#2010-05-12| 832.42
#2010-05-13| 851.07
#2010-05-14| 850.81
#2010-05-17| 826.48
#2010-05-18| 824.07
#2010-05-19| 817.07
#2010-05-20| 800.74
#2010-05-21| 779.80
#2010-05-24| 790.12
#2010-05-25| 761.47
#2010-05-26| 770.07
#2010-05-27| 782.58
#2010-05-28| 792.89
#2010-05-31| .
#2010-06-01| 786.68
#2010-06-02| 774.78
#2010-06-03| 796.44
#2010-06-04| 793.20
#2010-06-07| 767.25
#2010-06-08| 767.31
#2010-06-09| 758.13
#2010-06-10| 769.60
#2010-06-11| 783.26
#2010-06-14| 795.07
#2010-06-15| 800.42
#2010-06-16| 800.41
#2010-06-17| 806.94
#2010-06-18| 807.91
#2010-06-21| 834.00
#2010-06-22| 828.86
#2010-06-23| 820.76
#2010-06-24| 820.64
#2010-06-25| 808.59
#2010-06-28| 808.95
#2010-06-29| 799.55
#2010-06-30| 790.03
#2010-07-01| 779.32
#2010-07-02| 786.44
#2010-07-05| .
#2010-07-06| 817.28
#2010-07-07| 817.09
#2010-07-08| 829.92
#2010-07-09| 836.22
#2010-07-12| 834.90
#2010-07-13| 828.99
#2010-07-14| 845.00
#2010-07-15| 845.12
#2010-07-16| 841.14
#2010-07-19| 839.21
#2010-07-20| 846.79
#2010-07-21| 846.51
#2010-07-22| 841.79
#2010-07-23| 854.87
#2010-07-26| 859.49
#2010-07-27| 857.95
#2010-07-28| 864.40
#2010-07-29| 867.70
#2010-07-30| 862.08
#2010-08-02| 885.43
#2010-08-03| 891.73
#2010-08-04| 891.62
#2010-08-05| 887.50
#2010-08-06| 891.77
#2010-08-09| 901.43
#2010-08-10| 892.73
#2010-08-11| 883.72
#2010-08-12| 877.42
#2010-08-13| 885.31
#2010-08-16| 890.06
#2010-08-17| 889.56
#2010-08-18| 888.59
#2010-08-19| 890.17
#2010-08-20| 889.51
#2010-08-23| 893.97
#2010-08-24| 888.19
#2010-08-25| 866.64
#2010-08-26| 862.48
#2010-08-27| 866.27
#2010-08-30| 867.72
#2010-08-31| 853.53
#2010-09-01| 858.05
#2010-09-02| 864.67
#2010-09-03| 880.02
#2010-09-06| .
#2010-09-07| 884.23
#2010-09-08| 880.64
#2010-09-09| 881.64
#2010-09-10| 888.31
#2010-09-13| 914.25
#2010-09-14| 920.00
#2010-09-15| 922.09
#2010-09-16| 916.10
#2010-09-17| 924.26
#2010-09-20| 927.73
#2010-09-21| 929.17
#2010-09-22| 929.17
#2010-09-23| 932.90
#2010-09-24| 930.14
#2010-09-27| 934.92
#2010-09-28| 934.31
#2010-09-29| 945.47
#2010-09-30| 945.29
#2010-10-01| 950.23
#2010-10-04| 951.63
#2010-10-05| 943.65
#2010-10-06| 959.99
#2010-10-07| 964.97
#2010-10-08| 952.35
#2010-10-11| 949.11
#2010-10-12| 934.34
#2010-10-13| 940.18
#2010-10-14| 957.54
#2010-10-15| 955.92
#2010-10-18| 933.06
#2010-10-19| 930.94
#2010-10-20| 940.45
#2010-10-21| 944.15
#2010-10-22| 948.08
#2010-10-25| 969.99
#2010-10-26| 972.18
#2010-10-27| 963.48
#2010-10-28| 972.91
#2010-10-29| 968.16
#2010-11-01| 983.01
#2010-11-02| 977.46
#2010-11-03| 973.73
#2010-11-04| 986.74
#2010-11-05|1001.80
#2010-11-08| 996.08
#2010-11-09| 999.19
#2010-11-10| 999.00
#2010-11-11|1002.27
#2010-11-12| 982.91
#2010-11-15| 974.19
#2010-11-16| 982.40
#2010-11-17| 969.96
#2010-11-18| 973.94
#2010-11-19| 979.34
#2010-11-22| 990.07
#2010-11-23| 978.84
#2010-11-24| 974.40
#2010-11-25| .
#2010-11-26| 978.29
#2010-11-29| 985.81
#2010-11-30| 983.79
#2010-12-01|1002.72
#2010-12-02|1013.44
#2010-12-03|1021.19
#2010-12-06|1035.30
#2010-12-07|1036.61
#2010-12-08|1034.12
#2010-12-09|1043.11
#2010-12-10|1040.53
#2010-12-13|1044.13
#2010-12-14|1048.53
#2010-12-15|1052.13
#2010-12-16|1054.85
#2010-12-17|1060.33
#2010-12-20|1052.60
#2010-12-21|1059.47
#2010-12-22|1063.69
#2010-12-23|1066.86
#2010-12-24| .
#2010-12-27|1078.14
#2010-12-28|1075.56
#2010-12-29|1078.90
#2010-12-30|1093.48
#2010-12-31|1100.34
#2011-01-03|1108.71
#2011-01-04|1103.05
#2011-01-05|1083.88
#2011-01-06|1085.64
#2011-01-07|1071.05
#2011-01-10|1081.53
#2011-01-11|1096.24
#2011-01-12|1105.47
#2011-01-13|1108.87
#2011-01-14|1108.88
#2011-01-17| .
#2011-01-18|1111.58
#2011-01-19|1123.72
#2011-01-20|1112.77
#2011-01-21|1103.55
#2011-01-24|1106.02
#2011-01-25|1112.56
#2011-01-26|1118.93
#2011-01-27|1125.57
#2011-01-28|1132.31
#2011-01-31|1131.30
#2011-02-01|1131.47
#2011-02-02|1131.47
#2011-02-03|1131.47
#2011-02-04|1131.47
#2011-02-07|1131.47
#2011-02-08|1128.74
#2011-02-09|1119.71
#2011-02-10|1093.48
#2011-02-11|1056.71
#2011-02-14|1062.82
#2011-02-15|1063.19
#2011-02-16|1063.42
#2011-02-17|1060.12
#2011-02-18|1079.49
#2011-02-21| .
#2011-02-22|1054.27
#2011-02-23|1034.77
#2011-02-24|1028.60
#2011-02-25|1037.14
#2011-02-28|1037.14
#2011-03-01|1059.90
#2011-03-02|1046.19
#2011-03-03|1065.08
#2011-03-04|1075.31
#2011-03-07|1065.65
#2011-03-08|1069.96
#2011-03-09|1071.27
#2011-03-10|1052.83
#2011-03-11|1039.59
#2011-03-14|1034.42
#2011-03-15| 995.66
#2011-03-16|1007.77
#2011-03-17|1002.43
#2011-03-18|1015.07
#2011-03-21|1024.85
#2011-03-22|1031.02
#2011-03-23|1033.52
#2011-03-24|1038.09
#2011-03-25|1046.19
#2011-03-28|1037.51
#2011-03-29|1042.21
#2011-03-30|1046.77
#2011-03-31|1054.79
#2011-04-01|1062.98
#2011-04-04|1062.98
#2011-04-05|1062.98
#2011-04-06|1091.41
#2011-04-07|1098.23
#2011-04-08|1097.61
#2011-04-11|1095.08
#2011-04-12|1070.15
#2011-04-13|1078.27
#2011-04-14|1081.58
#2011-04-15|1070.75
#2011-04-18|1066.41
#2011-04-19|1055.75
#2011-04-20|1081.04
#2011-04-21|1102.85
#2011-04-22| .
#2011-04-25|1099.89
#2011-04-26|1100.46
#2011-04-27|1115.80
#2011-04-28|1121.62
#2011-04-29|1118.15
#2011-05-02|1118.15
#2011-05-03|1112.87
#2011-05-04|1114.06
#2011-05-05|1121.24
#2011-05-06|1113.70
#2011-05-09|1123.11
#2011-05-10|1121.22
#2011-05-11|1123.13
#2011-05-12|1119.41
#2011-05-13|1116.18
#2011-05-16|1098.30
#2011-05-17|1093.46
#2011-05-18|1101.01
#2011-05-19|1095.68
#2011-05-20|1091.42
#2011-05-23|1073.50
#2011-05-24|1075.72
#2011-05-25|1069.45
#2011-05-26|1080.02
#2011-05-27|1085.58
#2011-05-30| .
#2011-05-31|1115.35
#2011-06-01|1127.91
#2011-06-02|1114.08
#2011-06-03|1122.89
#2011-06-06|1122.89
#2011-06-07|1123.10
#2011-06-08|1117.55
#2011-06-09|1114.84
#2011-06-10|1092.23
#2011-06-13|1074.90
#2011-06-14|1088.68
#2011-06-15|1088.09
#2011-06-16|1062.57
#2011-06-17|1055.60
#2011-06-20|1042.60
#2011-06-21|1052.29
#2011-06-22|1060.02
#2011-06-23|1051.69
#2011-06-24|1045.48
#2011-06-27|1039.72
#2011-06-28|1039.55
#2011-06-29|1055.47
#2011-06-30|1071.64
#2011-07-01|1081.62
#2011-07-04| .
#2011-07-05|1085.91
#2011-07-06|1093.08
#2011-07-07|1087.56
#2011-07-08|1087.28
#2011-07-11|1075.39
#2011-07-12|1049.37
#2011-07-13|1052.41
#2011-07-14|1053.27
#2011-07-15|1062.91
#2011-07-18|1057.09
#2011-07-19|1059.14
#2011-07-20|1084.73
#2011-07-21|1088.44
#2011-07-22|1097.51
#2011-07-25|1086.17
#2011-07-26|1103.53
#2011-07-27|1107.94
#2011-07-28|1101.52
#2011-07-29|1084.09
#2011-08-01|1096.09
#2011-08-02|1084.20
#2011-08-03|1064.86
#2011-08-04|1046.15
#2011-08-05| 987.49
#2011-08-08| 949.02
#2011-08-09| 940.50
#2011-08-10| 977.31
#2011-08-11| 974.76
#2011-08-12| 965.50
#2011-08-15| 991.23
#2011-08-16| 988.97
#2011-08-17| 981.41
#2011-08-18| 963.64
#2011-08-19| 926.13
#2011-08-22| 921.10
#2011-08-23| 951.91
#2011-08-24| 947.12
#2011-08-25| 934.69
#2011-08-26| 938.54
#2011-08-29| 955.55
#2011-08-30| 965.31
#2011-08-31| 978.46
#2011-09-01| 982.92
#2011-09-02| 981.02
#2011-09-05| .
#2011-09-06| 928.42
#2011-09-07| 949.32
#2011-09-08| 950.89
#2011-09-09| 956.49
#2011-09-12| 956.49
#2011-09-13| 920.32
#2011-09-14| 895.78
#2011-09-15| 914.74
#2011-09-16| 940.00
#2011-09-19| 923.41
#2011-09-20| 920.57
#2011-09-21| 925.25
#2011-09-22| 883.92
#2011-09-23| 851.49
#2011-09-26| 824.12
#2011-09-27| 852.12
#2011-09-28| 861.80
#2011-09-29| 865.82
#2011-09-30| 869.82
#2011-10-03| 842.03
#2011-10-04| 842.40
#2011-10-05| 836.99
#2011-10-06| 852.16
#2011-10-07| 863.87
#2011-10-10| 863.87
#2011-10-11| 890.60
#2011-10-12| 888.36
#2011-10-13| 897.77
#2011-10-14| 889.56
#2011-10-17| 908.43
#2011-10-18| 893.24
#2011-10-19| 893.48
#2011-10-20| 876.14
#2011-10-21| 877.07
#2011-10-24| 906.16
#2011-10-25| 908.89
#2011-10-26| 913.40
#2011-10-27| 918.17
#2011-10-28| 929.75
#2011-10-31| 925.36
#2011-11-01| 923.70
#2011-11-02| 920.59
#2011-11-03| 900.19
#2011-11-04| 924.05
#2011-11-07| 924.77
#2011-11-08| 922.11
#2011-11-09| 918.55
#2011-11-10| 883.52
#2011-11-11| 891.74
#2011-11-14| 911.81
#2011-11-15| 906.53
#2011-11-16| 894.07
#2011-11-17| 895.30
#2011-11-18| 875.30
#2011-11-21| 851.69
#2011-11-22| 844.08
#2011-11-23| 819.15
#2011-11-24| .
#2011-11-25| 812.71
#2011-11-28| 827.09
#2011-11-29| 839.45
#2011-11-30| 833.30
#2011-12-01| 872.28
#2011-12-02| 866.49
#2011-12-05| 861.18
#2011-12-06| 842.62
#2011-12-07| 853.47
#2011-12-08| 846.36
#2011-12-09| 833.67
#2011-12-12| 840.10
#2011-12-13| 833.38
#2011-12-14| 835.62
#2011-12-15| 813.89
#2011-12-16| 816.07
#2011-12-19| 797.36
#2011-12-20| 802.28
#2011-12-21| 842.99
#2011-12-22| 842.37
#2011-12-23| 860.22
#2011-12-26| .
#2011-12-27| 857.15
#2011-12-28| 854.21
#2011-12-29| 856.34
#2011-12-30| 855.82
#2012-01-02| .
#2012-01-03| 854.84
#2012-01-04| 859.38
#2012-01-05| 866.37
#2012-01-06| 865.46
#2012-01-09| 862.74
#2012-01-10| 877.40
#2012-01-11| 880.54
#2012-01-12| 881.95
#2012-01-13| 880.73
#2012-01-16| .
#2012-01-17| 887.36
#2012-01-18| 889.55
#2012-01-19| 890.67
#2012-01-20| 889.72
#2012-01-23| 889.72
#2012-01-24| 889.72
#2012-01-25| 889.72
#2012-01-26| 889.72
#2012-01-27| 889.72
#2012-01-30| 920.13
#2012-01-31| 938.03
#2012-02-01| 940.01
#2012-02-02| 957.88
#2012-02-03| 960.54
#2012-02-06| 959.16
#2012-02-07| 962.27
#2012-02-08| 984.31
#2012-02-09| 992.10
#2012-02-10| 981.74
#2012-02-13| 987.55
#2012-02-14| 982.58
#2012-02-15| 999.94
#2012-02-16| 979.38
#2012-02-17| 983.33
#2012-02-20| .
#2012-02-21| 987.56
#2012-02-22| 997.27
#2012-02-23| 988.27
#2012-02-24| 991.73
#2012-02-27| 991.73
#2012-02-28| 991.73
#2012-02-29|1017.21
#2012-03-01|1014.33
#2012-03-02|1017.89
#2012-03-05| 997.57
#2012-03-06| 989.46
#2012-03-07| 983.96
#2012-03-08| 994.97
#2012-03-09|1000.25
#2012-03-12| 988.11
#2012-03-13|1001.17
#2012-03-14|1012.28
#2012-03-15|1011.13
#2012-03-16|1003.01
#2012-03-19|1004.16
#2012-03-20| 994.49
#2012-03-21| 995.11
#2012-03-22|1004.69
#2012-03-23|1006.46
#2012-03-26| 991.25
#2012-03-27|1000.53
#2012-03-28|1002.77
#2012-03-29| 981.02
#2012-03-30| 990.33
#2012-04-02| 981.80
#2012-04-03| 969.83
#2012-04-04| 969.83
#2012-04-05| 954.29
#2012-04-06| .
#2012-04-09| 951.24
#2012-04-10| 954.74
#2012-04-11| 956.82
#2012-04-12| 959.21
#2012-04-13| 976.78
#2012-04-16| 969.66
#2012-04-17| 950.64
#2012-04-18| 952.78
#2012-04-19| 955.59
#2012-04-20| 940.63
#2012-04-23| 936.96
#2012-04-24| 938.87
#2012-04-25| 948.09
#2012-04-26| 945.36
#2012-04-27| 942.14
#2012-04-30| 948.00
#2012-05-01| 948.00
#2012-05-02| 971.64
#2012-05-03| 968.41
#2012-05-04| 972.22
#2012-05-07| 948.85
#2012-05-08| 950.53
#2012-05-09| 940.07
#2012-05-10| 940.57
#2012-05-11| 929.54
#2012-05-14| 924.24
#2012-05-15| 925.67
#2012-05-16| 901.24
#2012-05-17| 919.55
#2012-05-18| 891.35
#2012-05-21| 898.03
#2012-05-22| 909.85
#2012-05-23| 891.60
#2012-05-24| 886.95
#2012-05-25| 879.34
#2012-05-28| .
#2012-05-29| 914.52
#2012-05-30| 901.66
#2012-05-31| 905.87
#2012-06-01| 876.28
#2012-06-04| 844.72
#2012-06-05| 860.14
#2012-06-06| 868.78
#2012-06-07| 873.69
#2012-06-08| 861.61
#2012-06-11| 878.58
#2012-06-12| 870.39
#2012-06-13| 873.37
#2012-06-14| 871.55
#2012-06-15| 882.25
#2012-06-18| 899.69
#2012-06-19| 898.17
#2012-06-20| 906.27
#2012-06-21| 898.42
#2012-06-22| 889.95
#2012-06-25| 883.07
#2012-06-26| 877.79
#2012-06-27| 884.79
#2012-06-28| 883.85
#2012-06-29| 901.19
#2012-07-02| 908.01
#2012-07-03| 918.52
#2012-07-04| .
#2012-07-05| 921.34
#2012-07-06| 917.34
#2012-07-09| 909.98
#2012-07-10| 901.52
#2012-07-11| 903.31
#2012-07-12| 886.80
#2012-07-13| 882.80
#2012-07-16| 880.78
#2012-07-17| 889.02
#2012-07-18| 879.39
#2012-07-19| 894.08
#2012-07-20| 896.42
#2012-07-23| 875.44
#2012-07-24| 872.34
#2012-07-25| 866.22
#2012-07-26| 868.86
#2012-07-27| 890.62
#2012-07-30| 895.03
#2012-07-31| 910.93
#2012-08-01| 912.59
#2012-08-02| 912.59
#2012-08-03| 905.53
#2012-08-06| 915.80
#2012-08-07| 917.65
#2012-08-08| 920.39
#2012-08-09| 938.92
#2012-08-10| 939.77
#2012-08-13| 939.06
#2012-08-14| 945.20
#2012-08-15| 942.85
#2012-08-16| 946.66
#2012-08-17| 943.64
#2012-08-20| 939.38
#2012-08-21| 951.47
#2012-08-22| 948.90
#2012-08-23| 952.07
#2012-08-24| 947.19
#2012-08-27| 946.85
#2012-08-28| 932.33
#2012-08-29| 937.10
#2012-08-30| 935.94
#2012-08-31| 940.38
#2012-09-03| .
#2012-09-04| 949.47
#2012-09-05| 937.82
#2012-09-06| 933.43
#2012-09-07| 949.48
#2012-09-10| 959.41
#2012-09-11| 961.49
#2012-09-12| 974.20
#2012-09-13| 973.66
#2012-09-14|1001.67
#2012-09-17|1007.26
#2012-09-18|1002.57
#2012-09-19|1011.76
#2012-09-20| 998.87
#2012-09-21|1008.63
#2012-09-24|1008.67
#2012-09-25|1004.52
#2012-09-26| 994.38
#2012-09-27| 997.94
#2012-09-28|1004.86
#2012-10-01| 999.39
#2012-10-02|1005.75
#2012-10-03|1001.06
#2012-10-04|1000.68
#2012-10-05|1002.55
#2012-10-08| 991.11
#2012-10-09| 986.30
#2012-10-10| 986.30
#2012-10-11| 967.41
#2012-10-12| 968.74
#2012-10-15| 967.18
#2012-10-16| 974.06
#2012-10-17| 976.03
#2012-10-18| 974.86
#2012-10-19| 966.23
#2012-10-22| 961.19
#2012-10-23| 956.13
#2012-10-24| 952.89
#2012-10-25| 946.91
#2012-10-26| 930.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 937.71
#2012-11-01| 938.72
#2012-11-02| 942.79
#2012-11-05| 939.21
#2012-11-06| 946.40
#2012-11-07| 956.07
#2012-11-08| 952.21
#2012-11-09| 961.54
#2012-11-12| 959.62
#2012-11-13| 941.04
#2012-11-14| 943.59
#2012-11-15| 939.65
#2012-11-16| 934.06
#2012-11-19| 935.49
#2012-11-20| 939.30
#2012-11-21| 931.35
#2012-11-22| .
#2012-11-23| 963.91
#2012-11-26| 975.25
#2012-11-27| 978.66
#2012-11-28| 978.02
#2012-11-29| 986.91
#2012-11-30|1000.00
#2012-12-03|1001.97
#2012-12-04|1002.76
#2012-12-05|1008.92
#2012-12-06|1005.28
#2012-12-07|1009.59
#2012-12-10|1003.96
#2012-12-11|1004.77
#2012-12-12|1015.86
#2012-12-13|1025.78
#2012-12-14|1017.12
#2012-12-17|1007.16
#2012-12-18|1009.05
#2012-12-19|1012.71
#2012-12-20|1002.11
#2012-12-21| 991.61
#2012-12-24| 993.99
#2012-12-25|1007.61
#2012-12-26|1006.94
#2012-12-27|1009.13
#2012-12-28|1015.58
#2012-12-31|1015.58
#2013-01-01|1015.58
#2013-01-02|1028.01
#2013-01-03|1036.91
#2013-01-04|1031.73
#2013-01-07|1024.37
#2013-01-08|1019.32
#2013-01-09|1021.97
#2013-01-10|1032.76
#2013-01-11|1034.40
#2013-01-14|1035.60
#2013-01-15|1026.59
#2013-01-16|1017.61
#2013-01-17|1007.45
#2013-01-18|1023.57
#2013-01-21|1021.73
#2013-01-22|1025.30
#2013-01-23|1022.70
#2013-01-24|1015.02
#2013-01-25|1009.34
#2013-01-28|1001.43
#2013-01-29|1012.63
#2013-01-30|1017.94
#2013-01-31|1018.99
#2013-02-01|1017.06
#2013-02-04|1028.32
#2013-02-05|1024.37
#2013-02-06|1029.29
#2013-02-07|1027.15
#2013-02-08|1023.15
#2013-02-11|1023.15
#2013-02-12|1023.15
#2013-02-13|1023.15
#2013-02-14|1023.15
#2013-02-15|1023.15
#2013-02-18|1029.68
#2013-02-19|1033.92
#2013-02-20|1045.46
#2013-02-21|1032.84
#2013-02-22|1030.97
#2013-02-25|1029.45
#2013-02-26|1019.63
#2013-02-27|1022.51
#2013-02-28|1022.51
#2013-03-01|1033.56
#2013-03-04|1017.55
#2013-03-05|1027.24
#2013-03-06|1031.49
#2013-03-07|1031.56
#2013-03-08|1037.97
#2013-03-11| .
#2013-03-12|1033.54
#2013-03-13|1034.32
#2013-03-14|1028.33
#2013-03-15|1023.08
#2013-03-18|1007.11
#2013-03-19|1011.73
#2013-03-20|1004.42
#2013-03-21|1004.94
#2013-03-22|1001.43
#2013-03-25|1010.56
#2013-03-26|1010.03
#2013-03-27|1015.21
#2013-03-28|1010.31
#2013-03-29| .
#2013-04-01|1015.66
#2013-04-02|1017.22
#2013-04-03|1021.85
#2013-04-04|1021.85
#2013-04-05|1021.85
#2013-04-08| 992.66
#2013-04-09| 989.28
#2013-04-10| 994.08
#2013-04-11|1010.55
#2013-04-12|1004.71
#2013-04-15| 997.42
#2013-04-16|1004.03
#2013-04-17|1005.69
#2013-04-18|1003.77
#2013-04-19|1027.20
#2013-04-22|1034.22
#2013-04-23|1028.74
#2013-04-24|1040.06
#2013-04-25|1044.38
#2013-04-26|1044.98
#2013-04-29|1050.60
#2013-04-30|1060.39
#2013-05-01|1060.39
#2013-05-02|1063.40
#2013-05-03|1065.45
#2013-05-06|1069.88
#2013-05-07|1070.16
#2013-05-08|1088.50
#2013-05-09|1090.80
#2013-05-10|1081.56
#2013-05-13|1070.63
#2013-05-14|1071.28
#2013-05-15|1075.58
#2013-05-16|1082.25
#2013-05-17|1077.87
#2013-05-20|1080.36
#2013-05-21|1085.28
#2013-05-22|1088.03
#2013-05-23|1059.97
#2013-05-24|1058.80
#2013-05-27|1071.68
#2013-05-28|1065.06
#2013-05-29|1073.47
#2013-05-30|1062.31
#2013-05-31|1066.02
#2013-06-03|1056.84
#2013-06-04|1057.80
#2013-06-05|1061.77
#2013-06-06|1047.84
#2013-06-07|1049.87
#2013-06-10|1055.27
#2013-06-11|1046.42
#2013-06-12|1046.42
#2013-06-13|1023.58
#2013-06-14|1025.51
#2013-06-17|1032.65
#2013-06-18|1033.41
#2013-06-19|1034.49
#2013-06-20|1015.72
#2013-06-21|1001.14
#2013-06-24| 991.34
#2013-06-25| 980.11
#2013-06-26| 997.08
#2013-06-27|1013.39
#2013-06-28|1038.71
#2013-07-01|1035.60
#2013-07-02|1033.00
#2013-07-03|1021.54
#2013-07-04|1019.98
#2013-07-05|1034.75
#2013-07-08|1016.48
#2013-07-09|1029.06
#2013-07-10|1036.75
#2013-07-11|1062.91
#2013-07-12|1068.13
#2013-07-15|1073.60
#2013-07-16|1076.62
#2013-07-17|1078.90
#2013-07-18|1066.67
#2013-07-19|1047.05
#2013-07-22|1053.38
#2013-07-23|1069.43
#2013-07-24|1068.15
#2013-07-25|1064.94
#2013-07-26|1063.28
#2013-07-29|1052.35
#2013-07-30|1064.56
#2013-07-31|1055.56
#2013-08-01|1049.11
#2013-08-02|1053.70
#2013-08-05|1061.91
#2013-08-06|1047.95
#2013-08-07|1032.69
#2013-08-08|1032.38
#2013-08-09|1025.97
#2013-08-12|1031.33
#2013-08-13|1043.57
#2013-08-14|1039.18
#2013-08-15|1031.75
#2013-08-16|1037.46
#2013-08-19|1032.94
#2013-08-20|1024.10
#2013-08-21|1024.14
#2013-08-22|1020.97
#2013-08-23|1030.64
#2013-08-26|1034.59
#2013-08-27|1024.30
#2013-08-28|1025.13
#2013-08-29|1037.91
#2013-08-30|1053.90
#2013-09-02|1061.49
#2013-09-03|1067.93
#2013-09-04|1067.62
#2013-09-05|1079.20
#2013-09-06|1079.01
#2013-09-09|1085.93
#2013-09-10|1091.95
#2013-09-11|1089.84
#2013-09-12|1092.64
#2013-09-13|1083.63
#2013-09-16|1099.27
#2013-09-17|1097.46
#2013-09-18|1089.67
#2013-09-19|1089.67
#2013-09-20|1089.67
#2013-09-23|1107.16
#2013-09-24|1107.82
#2013-09-25|1103.33
#2013-09-26|1089.98
#2013-09-27|1097.06
#2013-09-30|1088.27
#2013-10-01|1092.66
#2013-10-02|1097.54
#2013-10-03|1123.17
#2013-10-04|1122.84
#2013-10-07|1116.97
#2013-10-08|1123.29
#2013-10-09|1118.50
#2013-10-10|1118.50
#2013-10-11|1120.56
#2013-10-14|1109.13
#2013-10-15|1123.30
#2013-10-16|1115.75
#2013-10-17|1122.22
#2013-10-18|1133.16
#2013-10-21|1129.89
#2013-10-22|1131.18
#2013-10-23|1127.35
#2013-10-24|1129.71
#2013-10-25|1119.35
#2013-10-28|1127.11
#2013-10-29|1128.03
#2013-10-30|1134.20
#2013-10-31|1133.10
#2013-11-01|1123.65
#2013-11-04|1119.13
#2013-11-05|1106.48
#2013-11-06|1108.40
#2013-11-07|1108.68
#2013-11-08|1101.51
#2013-11-11|1091.44
#2013-11-12|1090.47
#2013-11-13|1077.58
#2013-11-14|1082.72
#2013-11-15|1088.83
#2013-11-18|1092.78
#2013-11-19|1103.74
#2013-11-20|1093.36
#2013-11-21|1076.91
#2013-11-22|1078.96
#2013-11-25|1087.65
#2013-11-26|1097.13
#2013-11-27|1103.29
#2013-11-28|1112.18
#2013-11-29|1117.74
#2013-12-02|1119.99
#2013-12-03|1115.93
#2013-12-04|1119.77
#2013-12-05|1113.13
#2013-12-06|1112.27
#2013-12-09|1123.08
#2013-12-10|1123.11
#2013-12-11|1121.51
#2013-12-12|1110.05
#2013-12-13|1110.97
#2013-12-16|1102.40
#2013-12-17|1108.00
#2013-12-18|1103.94
#2013-12-19|1107.75
#2013-12-20|1102.74
#2013-12-23|1107.47
#2013-12-24|1105.27
#2013-12-25|1107.45
#2013-12-26|1110.40
#2013-12-27|1117.70
#2013-12-30|1132.10
#2013-12-31|1134.95
#2014-01-01|1134.95
#2014-01-02|1131.27
#2014-01-03|1119.71
#2014-01-06|1112.23
#2014-01-07|1111.44
#2014-01-08|1118.32
#2014-01-09|1111.89
#2014-01-10|1117.06
#2014-01-13|1123.32
#2014-01-14|1120.55
#2014-01-15|1127.37
#2014-01-16|1128.92
#2014-01-17|1127.20
#2014-01-20|1131.11
#2014-01-21|1125.85
#2014-01-22|1128.41
#2014-01-23|1122.83
#2014-01-24|1123.65
#2014-01-27|1098.12
#2014-01-28|1100.21
#2014-01-29|1101.81
#2014-01-30|1101.81
#2014-01-31|1101.81
#2014-02-03|1101.81
#2014-02-04|1101.81
#2014-02-05|1072.70
#2014-02-06|1080.76
#2014-02-07|1091.85
#2014-02-10|1091.79
#2014-02-11|1095.71
#2014-02-12|1107.40
#2014-02-13|1100.88
#2014-02-14|1109.03
#2014-02-17|1112.16
#2014-02-18|1114.68
#2014-02-19|1116.60
#2014-02-20|1108.69
#2014-02-21|1118.26
#2014-02-24|1110.83
#2014-02-25|1113.55
#2014-02-26|1118.34
#2014-02-27|1122.91
#2014-02-28|1122.91
#2014-03-03|1117.87
#2014-03-04|1110.17
#2014-03-05|1120.53
#2014-03-06|1132.89
#2014-03-07|1135.31
#2014-03-10|1126.70
#2014-03-11|1131.55
#2014-03-12|1127.65
#2014-03-13|1137.27
#2014-03-14|1128.56
#2014-03-17|1129.77
#2014-03-18|1132.62
#2014-03-19|1124.06
#2014-03-20|1106.36
#2014-03-21|1102.71
#2014-03-24|1107.78
#2014-03-25|1119.51
#2014-03-26|1126.35
#2014-03-27|1131.40
#2014-03-28|1133.27
#2014-03-31|1144.58
#2014-04-01|1151.20
#2014-04-02|1159.62
#2014-04-03|1155.57
#2014-04-04|1155.57
#2014-04-07|1156.87
#2014-04-08|1160.26
#2014-04-09|1170.09
#2014-04-10|1175.51
#2014-04-11|1168.97
#2014-04-14|1158.71
#2014-04-15|1167.81
#2014-04-16|1167.88
#2014-04-17|1169.64
#2014-04-18|1173.24
#2014-04-21|1169.71
#2014-04-22|1170.65
#2014-04-23|1168.32
#2014-04-24|1168.40
#2014-04-25|1146.65
#2014-04-28|1153.32
#2014-04-29|1163.38
#2014-04-30|1151.53
#2014-05-01|1151.53
#2014-05-02|1164.41
#2014-05-05|1166.17
#2014-05-06|1171.36
#2014-05-07|1169.76
#2014-05-08|1174.51
#2014-05-09|1168.52
#2014-05-12|1156.55
#2014-05-13|1158.38
#2014-05-14|1168.69
#2014-05-15|1169.18
#2014-05-16|1169.99
#2014-05-19|1171.90
#2014-05-20|1170.29
#2014-05-21|1165.90
#2014-05-22|1181.15
#2014-05-23|1186.81
#2014-05-26|1190.52
#2014-05-27|1192.49
#2014-05-28|1202.94
#2014-05-29|1202.03
#2014-05-30|1198.20
#2014-06-02|1198.20
#2014-06-03|1205.14
#2014-06-04|1203.30
#2014-06-05|1206.20
#2014-06-06|1206.03
#2014-06-09|1210.86
#2014-06-10|1220.13
#2014-06-11|1221.25
#2014-06-12|1216.91
#2014-06-13|1215.16
#2014-06-16|1215.61
#2014-06-17|1221.38
#2014-06-18|1226.06
#2014-06-19|1232.84
#2014-06-20|1225.57
#2014-06-23|1221.06
#2014-06-24|1223.89
#2014-06-25|1222.98
#2014-06-26|1236.11
#2014-06-27|1236.94
#2014-06-30|1252.25
#2014-07-01|1259.55
#2014-07-02|1270.57
#2014-07-03|1278.26
#2014-07-04|1279.24
#2014-07-07|1280.68
#2014-07-08|1281.97
#2014-07-09|1277.72
#2014-07-10|1288.93
#2014-07-11|1279.33
#2014-07-14|1286.15
#2014-07-15|1291.89
#2014-07-16|1280.91
#2014-07-17|1269.89
#2014-07-18|1269.57
#2014-07-21|1275.59
#2014-07-22|1283.90
#2014-07-23|1284.00
#2014-07-24|1288.55
#2014-07-25|1275.99
#2014-07-28|1272.93
#2014-07-29|1271.29
#2014-07-30|1279.09
#2014-07-31|1257.56
#2014-08-01|1250.76
#2014-08-04|1262.89
#2014-08-05|1236.06
#2014-08-06|1239.01
#2014-08-07|1239.71
#2014-08-08|1233.43
#2014-08-11|1246.13
#2014-08-12|1246.20
#2014-08-13|1257.53
#2014-08-14|1260.68
#2014-08-15|1258.56
#2014-08-18|1250.14
#2014-08-19|1265.11
#2014-08-20|1272.02
#2014-08-21|1267.46
#2014-08-22|1284.95
#2014-08-25|1284.79
#2014-08-26|1285.38
#2014-08-27|1300.28
#2014-08-28|1303.03
#2014-08-29|1297.36
#2014-09-01|1311.50
#2014-09-02|1292.86
#2014-09-03|1300.78
#2014-09-04|1297.95
#2014-09-05|1293.29
#2014-09-08|1293.29
#2014-09-09|1297.29
#2014-09-10|1285.28
#2014-09-11|1279.32
#2014-09-12|1264.06
#2014-09-15|1262.62
#2014-09-16|1245.17
#2014-09-17|1256.91
#2014-09-18|1257.60
#2014-09-19|1257.90
#2014-09-22|1242.60
#2014-09-23|1235.04
#2014-09-24|1235.26
#2014-09-25|1221.69
#2014-09-26|1217.73
#2014-09-29|1206.56
#2014-09-30|1208.70
#2014-10-01|1211.26
#2014-10-02|1209.58
#2014-10-03|1230.79
#2014-10-06|1227.88
#2014-10-07|1221.89
#2014-10-08|1209.09
#2014-10-09|1213.17
#2014-10-10|1213.17
#2014-10-13|1175.44
#2014-10-14|1185.13
#2014-10-15|1171.09
#2014-10-16|1168.57
#2014-10-17|1152.62
#2014-10-20|1175.00
#2014-10-21|1174.46
#2014-10-22|1189.02
#2014-10-23|1186.33
#2014-10-24|1173.96
#2014-10-27|1174.78
#2014-10-28|1193.62
#2014-10-29|1211.43
#2014-10-30|1208.04
#2014-10-31|1218.97
#2014-11-03|1221.94
#2014-11-04|1219.33
#2014-11-05|1214.47
#2014-11-06|1202.32
#2014-11-07|1203.87
#2014-11-10|1226.56
#2014-11-11|1222.45
#2014-11-12|1204.24
#2014-11-13|1213.10
#2014-11-14|1212.60
#2014-11-17|1197.68
#2014-11-18|1192.52
#2014-11-19|1204.93
#2014-11-20|1214.64
#2014-11-21|1215.54
#2014-11-24|1221.06
#2014-11-25|1221.62
#2014-11-26|1222.50
#2014-11-27|1229.10
#2014-11-28|1229.96
#2014-12-01|1214.97
#2014-12-02|1202.04
#2014-12-03|1218.85
#2014-12-04|1225.56
#2014-12-05|1222.18
#2014-12-08|1214.84
#2014-12-09|1207.04
#2014-12-10|1193.23
#2014-12-11|1190.39
#2014-12-12|1189.72
#2014-12-15|1183.27
#2014-12-16|1176.23
#2014-12-17|1158.88
#2014-12-18|1162.61
#2014-12-19|1179.62
#2014-12-22|1188.72
#2014-12-23|1181.38
#2014-12-24|1191.71
#2014-12-25|1187.72
#2014-12-26|1197.05
#2014-12-29|1206.37
#2014-12-30|1203.76
#2014-12-31|1213.18
#2015-01-01|1213.18
#2015-01-02|1213.18
#2015-01-05|1193.81
#2015-01-06|1164.05
#2015-01-07|1168.25
#2015-01-08|1190.24
#2015-01-09|1188.24
#2015-01-12|1185.72
#2015-01-13|1193.30
#2015-01-14|1187.58
#2015-01-15|1188.41
#2015-01-16|1192.51
#2015-01-19|1203.55
#2015-01-20|1206.55
#2015-01-21|1221.50
#2015-01-22|1229.75
#2015-01-23|1251.24
#2015-01-26|1253.85
#2015-01-27|1260.35
#2015-01-28|1260.09
#2015-01-29|1241.42
#2015-01-30|1226.27
#2015-02-02|1226.95
#2015-02-03|1238.25
#2015-02-04|1253.92
#2015-02-05|1249.20
#2015-02-06|1243.54
#2015-02-09|1235.53
#2015-02-10|1231.96
#2015-02-11|1241.90
#2015-02-12|1245.78
#2015-02-13|1255.42
#2015-02-16|1252.96
#2015-02-17|1249.80
#2015-02-18|1249.80
#2015-02-19|1249.80
#2015-02-20|1249.80
#2015-02-23|1249.80
#2015-02-24|1260.32
#2015-02-25|1275.72
#2015-02-26|1267.24
#2015-02-27|1267.24
#2015-03-02|1266.11
#2015-03-03|1265.98
#2015-03-04|1267.23
#2015-03-05|1259.34
#2015-03-06|1267.55
#2015-03-09|1252.43
#2015-03-10|1247.26
#2015-03-11|1241.75
#2015-03-12|1254.13
#2015-03-13|1249.27
#2015-03-16|1238.71
#2015-03-17|1245.00
#2015-03-18|1263.33
#2015-03-19|1279.80
#2015-03-20|1279.96
#2015-03-23|1282.70
#2015-03-24|1281.69
#2015-03-25|1274.61
#2015-03-26|1266.01
#2015-03-27|1248.91
#2015-03-30|1252.10
#2015-03-31|1261.04
#2015-04-01|1249.95
#2015-04-02|1266.08
#2015-04-03|1279.44
#2015-04-06|1266.08
#2015-04-07|1278.66
#2015-04-08|1265.52
#2015-04-09|1265.23
#2015-04-10|1270.59
#2015-04-13|1271.56
#2015-04-14|1268.45
#2015-04-15|1254.90
#2015-04-16|1275.60
#2015-04-17|1265.66
#2015-04-20|1267.94
#2015-04-21|1260.74
#2015-04-22|1274.05
#2015-04-23|1298.85
#2015-04-24|1326.66
#2015-04-27|1344.12
#2015-04-28|1342.25
#2015-04-29|1328.28
#2015-04-30|1316.88
#2015-05-01|1316.88
#2015-05-04|1317.43
#2015-05-05|1314.47
#2015-05-06|1316.71
#2015-05-07|1298.29
#2015-05-08|1298.38
#2015-05-11|1295.33
#2015-05-12|1295.39
#2015-05-13|1304.18
#2015-05-14|1294.02
#2015-05-15|1295.52
#2015-05-18|1302.30
#2015-05-19|1315.58
#2015-05-20|1309.59
#2015-05-21|1296.75
#2015-05-22|1306.59
#2015-05-25|1305.88
#2015-05-26|1303.38
#2015-05-27|1307.11
#2015-05-28|1310.97
#2015-05-29|1305.71
#2015-06-01|1292.56
#2015-06-02|1284.55
#2015-06-03|1281.33
#2015-06-04|1251.54
#2015-06-05|1250.11
#2015-06-08|1243.14
#2015-06-09|1220.31
#2015-06-10|1240.76
#2015-06-11|1242.73
#2015-06-12|1243.75
#2015-06-15|1236.31
#2015-06-16|1231.98
#2015-06-17|1230.96
#2015-06-18|1237.10
#2015-06-19|1237.10
#2015-06-22|1257.61
#2015-06-23|1260.62
#2015-06-24|1258.29
#2015-06-25|1269.40
#2015-06-26|1268.86
#2015-06-29|1241.51
#2015-06-30|1260.14
#2015-07-01|1265.77
#2015-07-02|1266.73
#2015-07-03|1266.30
#2015-07-06|1250.32
#2015-07-07|1250.26
#2015-07-08|1210.15
#2015-07-09|1204.15
#2015-07-10|1204.28
#2015-07-13|1221.74
#2015-07-14|1221.43
#2015-07-15|1228.33
#2015-07-16|1226.55
#2015-07-17|1227.04
#2015-07-20|1217.34
#2015-07-21|1220.89
#2015-07-22|1209.30
#2015-07-23|1189.45
#2015-07-24|1182.50
#2015-07-27|1151.47
#2015-07-28|1154.95
#2015-07-29|1155.02
#2015-07-30|1167.67
#2015-07-31|1167.05
#2015-08-03|1144.96
#2015-08-04|1144.91
#2015-08-05|1146.32
#2015-08-06|1136.14
#2015-08-07|1133.88
#2015-08-10|1136.43
#2015-08-11|1120.64
#2015-08-12|1090.03
#2015-08-13|1100.34
#2015-08-14|1099.49
#2015-08-17|1081.13
#2015-08-18|1072.98
#2015-08-19|1053.04
#2015-08-20|1051.83
#2015-08-21|1013.30
#2015-08-24| 960.21
#2015-08-25|1007.26
#2015-08-26|1016.25
#2015-08-27|1034.12
#2015-08-28|1063.41
#2015-08-31|1077.67
#2015-09-01|1057.82
#2015-09-02|1059.54
#2015-09-03|1068.51
#2015-09-04|1052.57
#2015-09-07|1046.45
#2015-09-08|1048.22
#2015-09-09|1093.74
#2015-09-10|1087.57
#2015-09-11|1095.23
#2015-09-14|1095.69
#2015-09-15|1086.31
#2015-09-16|1099.06
#2015-09-17|1118.82
#2015-09-18|1120.67
#2015-09-21|1093.39
#2015-09-22|1096.70
#2015-09-23|1066.06
#2015-09-24|1054.81
#2015-09-25|1052.60
#2015-09-28|1052.60
#2015-09-29|1052.60
#2015-09-30|1061.92
#2015-10-01|1082.44
#2015-10-02|1079.66
#2015-10-05|1087.79
#2015-10-06|1096.01
#2015-10-07|1113.61
#2015-10-08|1108.87
#2015-10-09|1108.87
#2015-10-12|1135.71
#2015-10-13|1130.33
#2015-10-14|1121.33
#2015-10-15|1143.72
#2015-10-16|1141.71
#2015-10-19|1143.91
#2015-10-20|1144.44
#2015-10-21|1136.09
#2015-10-22|1134.59
#2015-10-23|1146.81
#2015-10-26|1154.30
#2015-10-27|1146.69
#2015-10-28|1141.14
#2015-10-29|1125.20
#2015-10-30|1124.78
#2015-11-02|1133.70
#2015-11-03|1148.29
#2015-11-04|1171.40
#2015-11-05|1168.16
#2015-11-06|1142.67
#2015-11-09|1132.73
#2015-11-10|1115.94
#2015-11-11|1100.58
#2015-11-12|1102.05
#2015-11-13|1087.93
#2015-11-16|1079.41
#2015-11-17|1097.01
#2015-11-18|1085.27
#2015-11-19|1109.59
#2015-11-20|1110.44
#2015-11-23|1111.76
#2015-11-24|1101.07
#2015-11-25|1102.15
#2015-11-26|1116.03
#2015-11-27|1099.01
#2015-11-30|1087.19
#2015-12-01|1106.52
#2015-12-02|1105.26
#2015-12-03|1102.59
#2015-12-04|1096.39
#2015-12-07|1104.84
#2015-12-08|1087.14
#2015-12-09|1072.17
#2015-12-10|1069.63
#2015-12-11|1057.58
#2015-12-14|1044.38
#2015-12-15|1049.45
#2015-12-16|1066.32
#2015-12-17|1083.58
#2015-12-18|1069.64
#2015-12-21|1075.32
#2015-12-22|1077.05
#2015-12-23|1080.94
#2015-12-24|1083.31
#2015-12-25|1087.85
#2015-12-28|1087.25
#2015-12-29|1078.44
#2015-12-30|1074.63
#2015-12-31|1082.30
#2016-01-01|1082.30
#2016-01-04|1046.41
#2016-01-05|1040.12
#2016-01-06|1022.97
#2016-01-07|1002.16
#2016-01-08|1007.33
#2016-01-11| 989.58
#2016-01-12| 987.51
#2016-01-13| 994.98
#2016-01-14| 981.48
#2016-01-15| 982.21
#2016-01-18| 986.65
#2016-01-19| 991.44
#2016-01-20| 969.56
#2016-01-21| 962.79
#2016-01-22| 980.25
#2016-01-25|1000.82
#2016-01-26| 988.39
#2016-01-27| 992.97
#2016-01-28|1000.58
#2016-01-29|1032.60
#2016-02-01|1040.12
#2016-02-02|1037.49
#2016-02-03|1023.11
#2016-02-04|1029.12
#2016-02-05|1031.54
#2016-02-08|1031.54
#2016-02-09|1031.54
#2016-02-10|1031.54
#2016-02-11|1031.54
#2016-02-12|1031.54
#2016-02-15|1039.92
#2016-02-16|1055.09
#2016-02-17|1051.40
#2016-02-18|1065.78
#2016-02-19|1066.09
#2016-02-22|1068.31
#2016-02-23|1066.78
#2016-02-24|1059.84
#2016-02-25|1071.03
#2016-02-26|1077.29
#2016-02-29|1077.29
#2016-03-01|1089.98
#2016-03-02|1099.61
#2016-03-03|1113.46
#2016-03-04|1120.79
#2016-03-07|1126.53
#2016-03-08|1125.66
#2016-03-09|1116.85
#2016-03-10|1120.70
#2016-03-11|1131.23
#2016-03-14|1139.37
#2016-03-15|1120.36
#2016-03-16|1130.64
#2016-03-17|1143.77
#2016-03-18|1161.18
#2016-03-21|1161.56
#2016-03-22|1156.78
#2016-03-23|1150.37
#2016-03-24|1143.35
#2016-03-25|1137.75
#2016-03-28|1134.83
#2016-03-29|1128.48
#2016-03-30|1155.08
#2016-03-31|1161.48
#2016-04-01|1144.04
#2016-04-04|1144.04
#2016-04-05|1144.04
#2016-04-06|1117.61
#2016-04-07|1116.31
#2016-04-08|1122.30
#2016-04-11|1128.57
#2016-04-12|1124.28
#2016-04-13|1143.83
#2016-04-14|1143.11
#2016-04-15|1148.65
#2016-04-18|1140.80
#2016-04-19|1140.50
#2016-04-20|1124.76
#2016-04-21|1131.17
#2016-04-22|1126.97
#2016-04-25|1129.17
#2016-04-26|1131.98
#2016-04-27|1129.28
#2016-04-28|1118.46
#2016-04-29|1104.75
#2016-05-02|1104.75
#2016-05-03|1093.52
#2016-05-04|1073.82
#2016-05-05|1070.13
#2016-05-06|1064.99
#2016-05-09|1063.66
#2016-05-10|1063.96
#2016-05-11|1061.33
#2016-05-12|1057.27
#2016-05-13|1047.51
#2016-05-16|1046.75
#2016-05-17|1059.14
#2016-05-18|1059.48
#2016-05-19|1047.97
#2016-05-20|1054.86
#2016-05-23|1087.99
#2016-05-24|1079.44
#2016-05-25|1094.96
#2016-05-26|1098.35
#2016-05-27|1109.73
#2016-05-30|1115.06
#2016-05-31|1116.72
#2016-06-01|1126.36
#2016-06-02|1120.94
#2016-06-03|1127.43
#2016-06-06|1135.95
#2016-06-07|1149.42
#2016-06-08|1161.17
#2016-06-09|1161.17
#2016-06-10|1161.17
#2016-06-13|1128.32
#2016-06-14|1135.80
#2016-06-15|1138.88
#2016-06-16|1124.76
#2016-06-17|1134.76
#2016-06-20|1146.76
#2016-06-21|1155.40
#2016-06-22|1161.27
#2016-06-23|1157.86
#2016-06-24|1121.21
#2016-06-27|1125.51
#2016-06-28|1136.10
#2016-06-29|1150.78
#2016-06-30|1166.77
#2016-07-01|1179.89
#2016-07-04|1184.87
#2016-07-05|1176.21
#2016-07-06|1152.16
#2016-07-07|1166.76
#2016-07-08|1166.81
#2016-07-11|1193.10
#2016-07-12|1201.67
#2016-07-13|1206.53
#2016-07-14|1212.92
#2016-07-15|1229.03
#2016-07-18|1236.95
#2016-07-19|1243.57
#2016-07-20|1236.98
#2016-07-21|1246.58
#2016-07-22|1240.82
#2016-07-25|1236.16
#2016-07-26|1243.34
#2016-07-27|1251.49
#2016-07-28|1259.16
#2016-07-29|1246.58
#2016-08-01|1274.46
#2016-08-02|1271.90
#2016-08-03|1258.72
#2016-08-04|1264.92
#2016-08-05|1283.37
#2016-08-08|1293.01
#2016-08-09|1296.35
#2016-08-10|1311.81
#2016-08-11|1298.37
#2016-08-12|1296.90
#2016-08-15|1300.68
#2016-08-16|1298.92
#2016-08-17|1291.42
#2016-08-18|1294.15
#2016-08-19|1273.46
#2016-08-22|1258.00
#2016-08-23|1269.12
#2016-08-24|1264.60
#2016-08-25|1285.18
#2016-08-26|1286.51
#2016-08-29|1278.29
#2016-08-30|1281.60
#2016-08-31|1275.96
#2016-09-01|1265.47
#2016-09-02|1269.49
#2016-09-05|1293.33
#2016-09-06|1311.02
#2016-09-07|1329.10
#2016-09-08|1327.45
#2016-09-09|1305.04
#2016-09-12|1262.49
#2016-09-13|1263.20
#2016-09-14|1258.07
#2016-09-15|1258.07
#2016-09-16|1258.07
#2016-09-19|1305.49
#2016-09-20|1309.09
#2016-09-21|1315.72
#2016-09-22|1318.63
#2016-09-23|1329.39
#2016-09-26|1309.78
#2016-09-27|1309.78
#2016-09-28|1309.78
#2016-09-29|1325.40
#2016-09-30|1310.21
#2016-10-03|1320.92
#2016-10-04|1328.22
#2016-10-05|1323.96
#2016-10-06|1324.18
#2016-10-07|1317.86
#2016-10-10|1317.86
#2016-10-11|1307.35
#2016-10-12|1312.74
#2016-10-13|1300.64
#2016-10-14|1296.91
#2016-10-17|1294.39
#2016-10-18|1304.74
#2016-10-19|1320.74
#2016-10-20|1323.81
#2016-10-21|1318.10
#2016-10-24|1321.12
#2016-10-25|1332.76
#2016-10-26|1331.03
#2016-10-27|1317.96
#2016-10-28|1319.13
#2016-10-31|1319.56
#2016-11-01|1316.91
#2016-11-02|1297.61
#2016-11-03|1291.24
#2016-11-04|1292.20
#2016-11-07|1305.96
#2016-11-08|1311.61
#2016-11-09|1270.55
#2016-11-10|1296.76
#2016-11-11|1259.49
#2016-11-14|1252.89
#2016-11-15|1253.82
#2016-11-16|1260.97
#2016-11-17|1263.73
#2016-11-18|1260.71
#2016-11-21|1265.98
#2016-11-22|1279.64
#2016-11-23|1288.14
#2016-11-24|1281.72
#2016-11-25|1282.51
#2016-11-28|1298.12
#2016-11-29|1293.19
#2016-11-30|1294.67
#2016-12-01|1297.41
#2016-12-02|1284.61
#2016-12-05|1277.93
#2016-12-06|1291.76
#2016-12-07|1296.08
#2016-12-08|1319.61
#2016-12-09|1318.02
#2016-12-12|1311.39
#2016-12-13|1317.59
#2016-12-14|1316.62
#2016-12-15|1311.09
#2016-12-16|1304.63
#2016-12-19|1290.27
#2016-12-20|1289.86
#2016-12-21|1283.71
#2016-12-22|1271.18
#2016-12-23|1259.53
#2016-12-26|1264.54
#2016-12-27|1259.73
#2016-12-28|1271.36
#2016-12-29|1264.96
#2016-12-30|1279.68
#2017-01-02|1279.68
#2017-01-03|1285.18
#2017-01-04|1285.75
#2017-01-05|1309.44
#2017-01-06|1309.53
#2017-01-09|1300.30
#2017-01-10|1309.13
#2017-01-11|1310.99
#2017-01-12|1328.93
#2017-01-13|1329.12
#2017-01-16|1314.02
#2017-01-17|1327.12
#2017-01-18|1326.14
#2017-01-19|1320.73
#2017-01-20|1325.37
#2017-01-23|1344.32
#2017-01-24|1349.95
#2017-01-25|1350.83
#2017-01-26|1350.16
#2017-01-27|1350.16
#2017-01-30|1350.16
#2017-01-31|1350.16
#2017-02-01|1350.16
#2017-02-02|1360.27
#2017-02-03|1365.00
#2017-02-06|1381.40
#2017-02-07|1380.75
#2017-02-08|1374.77
#2017-02-09|1385.39
#2017-02-10|1397.07
#2017-02-13|1405.21
#2017-02-14|1412.68
#2017-02-15|1429.26
#2017-02-16|1422.26
#2017-02-17|1420.62
#2017-02-20|1417.45
#2017-02-21|1420.10
#2017-02-22|1422.10
#2017-02-23|1422.87
#2017-02-24|1421.86
#2017-02-27|1421.86
#2017-02-28|1421.86
#2017-03-01|1409.76
#2017-03-02|1410.71
#2017-03-03|1393.23
#2017-03-06|1398.73
#2017-03-07|1410.97
#2017-03-08|1415.39
#2017-03-09|1395.54
#2017-03-10|1389.50
#2017-03-13|1405.56
#2017-03-14|1410.60
#2017-03-15|1415.23
#2017-03-16|1438.80
#2017-03-17|1453.67
#2017-03-20|1455.35
#2017-03-21|1470.81
#2017-03-22|1459.87
#2017-03-23|1461.00
#2017-03-24|1456.36
#2017-03-27|1464.71
#2017-03-28|1469.25
#2017-03-29|1462.52
#2017-03-30|1457.51
#2017-03-31|1450.69
#2017-04-03|1450.69
#2017-04-04|1450.69
#2017-04-05|1472.74
#2017-04-06|1455.68
#2017-04-07|1447.37
#2017-04-10|1447.45
#2017-04-11|1440.45
#2017-04-12|1442.91
#2017-04-13|1456.11
#2017-04-14|1442.32
#2017-04-17|1437.81
#2017-04-18|1439.24
#2017-04-19|1423.05
#2017-04-20|1423.16
#2017-04-21|1438.94
#2017-04-24|1444.01
#2017-04-25|1470.85
#2017-04-26|1474.72
#2017-04-27|1472.64
#2017-04-28|1473.04
#2017-05-01|1473.04
#2017-05-02|1489.72
#2017-05-03|1493.18
#2017-05-04|1490.15
#2017-05-05|1478.46
#2017-05-08|1485.57
#2017-05-09|1479.56
#2017-05-10|1486.66
#2017-05-11|1494.36
#2017-05-12|1491.30
#2017-05-15|1500.31
#2017-05-16|1500.82
#2017-05-17|1498.26
#2017-05-18|1486.25
#2017-05-19|1483.12
#2017-05-22|1498.45
#2017-05-23|1495.58
#2017-05-24|1498.49
#2017-05-25|1514.38
#2017-05-26|1511.42
#2017-05-29|1511.42
#2017-05-30|1511.42
#2017-05-31|1501.54
#2017-06-01|1509.20
#2017-06-02|1519.49
#2017-06-05|1531.88
#2017-06-06|1529.73
#2017-06-07|1529.49
#2017-06-08|1531.99
#2017-06-09|1527.89
#2017-06-12|1511.29
#2017-06-13|1510.58
#2017-06-14|1503.53
#2017-06-15|1505.14
#2017-06-16|1510.17
#2017-06-19|1525.78
#2017-06-20|1537.29
#2017-06-21|1535.31
#2017-06-22|1545.11
#2017-06-23|1544.32
#2017-06-26|1579.15
#2017-06-27|1575.90
#2017-06-28|1557.98
#2017-06-29|1566.93
#2017-06-30|1559.56
#2017-07-03|1565.54
#2017-07-04|1550.03
#2017-07-05|1562.10
#2017-07-06|1555.56
#2017-07-07|1543.30
#2017-07-10|1545.40
#2017-07-11|1568.89
#2017-07-12|1576.10
#2017-07-13|1594.85
#2017-07-14|1589.45
#2017-07-17|1591.97
#2017-07-18|1600.48
#2017-07-19|1604.62
#2017-07-20|1600.83
#2017-07-21|1593.32
#2017-07-24|1601.45
#2017-07-25|1605.37
#2017-07-26|1595.85
#2017-07-27|1618.76
#2017-07-28|1602.58
#2017-07-31|1608.92
#2017-08-01|1609.61
#2017-08-02|1627.16
#2017-08-03|1619.98
#2017-08-04|1626.57
#2017-08-07|1637.11
#2017-08-08|1639.58
#2017-08-09|1623.41
#2017-08-10|1599.58
#2017-08-11|1596.82
#2017-08-14|1584.48
#2017-08-15|1597.81
#2017-08-16|1592.71
#2017-08-17|1608.89
#2017-08-18|1598.87
#2017-08-21|1599.10
#2017-08-22|1612.34
#2017-08-23|1616.36
#2017-08-24|1630.88
#2017-08-25|1636.21
#2017-08-28|1640.52
#2017-08-29|1636.00
#2017-08-30|1650.09
#2017-08-31|1650.26
#2017-09-01|1654.16
#2017-09-04|1652.82
#2017-09-05|1662.37
#2017-09-06|1649.50
#2017-09-07|1650.62
#2017-09-08|1666.90
#2017-09-11|1658.52
#2017-09-12|1663.98
#2017-09-13|1649.61
#2017-09-14|1649.84
#2017-09-15|1657.14
#2017-09-18|1664.03
#2017-09-19|1653.33
#2017-09-20|1644.49
#2017-09-21|1648.16
#2017-09-22|1626.09
#2017-09-25|1606.88
#2017-09-26|1591.99
#2017-09-27|1599.14
#2017-09-28|1588.49
#2017-09-29|1599.18
#2017-10-02|1615.87
#2017-10-03|1614.79
#2017-10-04|1614.79
#2017-10-05|1628.49
#2017-10-06|1630.30
#2017-10-09|1630.30
#2017-10-10|1630.30
#2017-10-11|1658.25
#2017-10-12|1674.06
#2017-10-13|1677.92
#2017-10-16|1687.48
#2017-10-17|1676.35
#2017-10-18|1676.29
#2017-10-19|1681.44
#2017-10-20|1675.47
#2017-10-23|1674.68
#2017-10-24|1675.77
#2017-10-25|1677.11
#2017-10-26|1675.65
#2017-10-27|1670.45
#2017-10-30|1685.29
#2017-10-31|1691.74
#2017-11-01|1692.88
#2017-11-02|1689.01
#2017-11-03|1691.48
#2017-11-06|1687.41
#2017-11-07|1698.94
#2017-11-08|1693.73
#2017-11-09|1682.98
#2017-11-10|1679.87
#2017-11-13|1671.20
#2017-11-14|1672.48
#2017-11-15|1663.00
#2017-11-16|1664.34
#2017-11-17|1680.31
#2017-11-20|1673.08
#2017-11-21|1693.46
#2017-11-22|1703.03
#2017-11-23|1708.15
#2017-11-24|1708.05
#2017-11-27|1688.41
#2017-11-28|1681.34
#2017-11-29|1682.74
#2017-11-30|1654.85
#2017-12-01|1660.77
#2017-12-04|1668.39
#2017-12-05|1654.93
#2017-12-06|1625.61
#2017-12-07|1618.95
#2017-12-08|1626.32
#2017-12-11|1637.46
#2017-12-12|1632.51
#2017-12-13|1634.12
#2017-12-14|1647.60
#2017-12-15|1640.68
#2017-12-18|1639.49
#2017-12-19|1631.94
#2017-12-20|1638.91
#2017-12-21|1636.56
#2017-12-22|1647.15
#2017-12-25|1644.39
#2017-12-26|1628.31
#2017-12-27|1636.80
#2017-12-28|1658.93
#2017-12-29|1673.32
#2018-01-01|1673.32
#2018-01-02|1694.30
#2018-01-03|1709.97
#2018-01-04|1716.74
#2018-01-05|1726.04
#2018-01-08|1731.23
#2018-01-09|1730.49
#2018-01-10|1711.67
#2018-01-11|1707.27
#2018-01-12|1721.43
#2018-01-15|1738.70
#2018-01-16|1741.90
#2018-01-17|1744.35
#2018-01-18|1758.78
#2018-01-19|1782.73
#2018-01-22|1805.22
#2018-01-23|1812.01
#2018-01-24|1792.40
#2018-01-25|1806.14
#2018-01-26|1800.28
#2018-01-29|1809.26
#2018-01-30|1779.06
#2018-01-31|1789.15
#2018-02-01|1797.32
#2018-02-02|1791.91
#2018-02-05|1756.33
#2018-02-06|1664.29
#2018-02-07|1695.20
#2018-02-08|1682.53
#2018-02-09|1653.94
#2018-02-12|1665.56
#2018-02-13|1668.63
#2018-02-14|1670.88
#2018-02-15|1670.88
#2018-02-16|1670.88
#2018-02-19|1670.88
#2018-02-20|1670.88
#2018-02-21|1724.33
#2018-02-22|1710.78
#2018-02-23|1731.50
#2018-02-26|1740.14
#2018-02-27|1739.29
#2018-02-28|1739.29
#2018-03-01|1729.06
#2018-03-02|1714.75
#2018-03-05|1706.63
#2018-03-06|1732.35
#2018-03-07|1726.43
#2018-03-08|1739.06
#2018-03-09|1744.70
#2018-03-12|1769.99
#2018-03-13|1786.86
#2018-03-14|1775.89
#2018-03-15|1774.51
#2018-03-16|1782.08
#2018-03-19|1778.84
#2018-03-20|1773.71
#2018-03-21|1776.98
#2018-03-22|1773.77
#2018-03-23|1739.73
#2018-03-26|1742.75
#2018-03-27|1769.85
#2018-03-28|1745.18
#2018-03-29|1740.69
#2018-03-30|1751.85
#2018-04-02|1749.97
#2018-04-03|1737.29
#2018-04-04|1737.29
#2018-04-05|1737.29
#2018-04-06|1737.29
#2018-04-09|1744.14
#2018-04-10|1752.16
#2018-04-11|1760.10
#2018-04-12|1751.99
#2018-04-13|1751.24
#2018-04-16|1743.89
#2018-04-17|1722.38
#2018-04-18|1728.49
#2018-04-19|1751.16
#2018-04-20|1710.46
#2018-04-23|1689.62
#2018-04-24|1666.97
#2018-04-25|1659.21
#2018-04-26|1646.23
#2018-04-27|1661.70
#2018-04-30|1682.78
#2018-05-01|1682.78
#2018-05-02|1666.87
#2018-05-03|1649.91
#2018-05-04|1654.63
#2018-05-07|1663.80
#2018-05-08|1678.54
#2018-05-09|1673.10
#2018-05-10|1683.53
#2018-05-11|1706.40
#2018-05-14|1723.14
#2018-05-15|1704.52
#2018-05-16|1705.37
#2018-05-17|1691.18
#2018-05-18|1689.74
#2018-05-21|1708.10
#2018-05-22|1707.96
#2018-05-23|1699.26
#2018-05-24|1708.17
#2018-05-25|1708.68
#2018-05-28|1717.07
#2018-05-29|1708.25
#2018-05-30|1680.87
#2018-05-31|1693.23
#2018-06-01|1711.77
#2018-06-04|1740.69
#2018-06-05|1742.46
#2018-06-06|1760.69
#2018-06-07|1769.22
#2018-06-08|1746.92
#2018-06-11|1744.75
#2018-06-12|1742.18
#2018-06-13|1749.16
#2018-06-14|1718.99
#2018-06-15|1728.72
#2018-06-18|1728.72
#2018-06-19|1688.17
#2018-06-20|1692.56
#2018-06-21|1687.49
#2018-06-22|1681.30
#2018-06-25|1669.28
#2018-06-26|1661.31
#2018-06-27|1652.99
#2018-06-28|1637.63
#2018-06-29|1673.14
#2018-07-02|1664.76
#2018-07-03|1651.80
#2018-07-04|1663.77
#2018-07-05|1645.90
#2018-07-06|1650.92
#2018-07-09|1679.31
#2018-07-10|1688.66
#2018-07-11|1674.24
#2018-07-12|1683.05
#2018-07-13|1703.91
#2018-07-16|1696.12
#2018-07-17|1693.51
#2018-07-18|1701.71
#2018-07-19|1700.20
#2018-07-20|1719.11
#2018-07-23|1729.18
#2018-07-24|1731.19
#2018-07-25|1735.68
#2018-07-26|1747.96
#2018-07-27|1757.68
#2018-07-30|1753.31
#2018-07-31|1757.47
#2018-08-01|1768.21
#2018-08-02|1740.74
#2018-08-03|1752.76
#2018-08-06|1759.10
#2018-08-07|1752.12
#2018-08-08|1768.93
#2018-08-09|1763.24
#2018-08-10|1753.67
#2018-08-13|1710.22
#2018-08-14|1722.22
#2018-08-15|1702.05
#2018-08-16|1697.69
#2018-08-17|1701.61
#2018-08-20|1704.41
#2018-08-21|1722.68
#2018-08-22|1725.47
#2018-08-23|1734.03
#2018-08-24|1723.75
#2018-08-27|1738.49
#2018-08-28|1758.51
#2018-08-29|1780.85
#2018-08-30|1785.16
#2018-08-31|1774.19
#2018-09-03|1761.13
#2018-09-04|1767.17
#2018-09-05|1765.70
#2018-09-06|1752.08
#2018-09-07|1745.11
#2018-09-10|1723.01
#2018-09-11|1725.65
#2018-09-12|1719.42
#2018-09-13|1714.36
#2018-09-14|1743.25
#2018-09-17|1733.63
#2018-09-18|1719.68
#2018-09-19|1735.27
#2018-09-20|1731.39
#2018-09-21|1759.04
#2018-09-24|1759.04
#2018-09-25|1762.63
#2018-09-26|1757.88
#2018-09-27|1775.11
#2018-09-28|1772.62
#2018-10-01|1779.97
#2018-10-02|1748.73
#2018-10-03|1744.61
#2018-10-04|1712.62
#2018-10-05|1679.99
#2018-10-08|1662.88
#2018-10-09|1660.95
#2018-10-10|1660.95
#2018-10-11|1547.09
#2018-10-12|1603.73
#2018-10-15|1575.17
#2018-10-16|1590.55
#2018-10-17|1595.09
#2018-10-18|1583.38
#2018-10-19|1582.51
#2018-10-22|1591.16
#2018-10-23|1555.99
#2018-10-24|1555.42
#2018-10-25|1514.03
#2018-10-26|1504.78
#2018-10-29|1509.14
#2018-10-30|1512.68
#2018-10-31|1562.02
#2018-11-01|1569.70
#2018-11-02|1593.61
#2018-11-05|1585.10
#2018-11-06|1572.14
#2018-11-07|1586.32
#2018-11-08|1595.17
#2018-11-09|1568.38
#2018-11-12|1566.13
#2018-11-13|1554.78
#2018-11-14|1555.51
#2018-11-15|1566.91
#2018-11-16|1559.18
#2018-11-19|1557.72
#2018-11-20|1540.07
#2018-11-21|1541.95
#2018-11-22|1534.78
#2018-11-23|1528.22
#2018-11-26|1547.07
#2018-11-27|1547.22
#2018-11-28|1565.98
#2018-11-29|1570.13
#2018-11-30|1570.58
#2018-12-03|1616.44
#2018-12-04|1610.39
#2018-12-05|1574.01
#2018-12-06|1533.56
#2018-12-07|1544.34
#2018-12-10|1523.83
#2018-12-11|1533.87
#2018-12-12|1553.93
#2018-12-13|1561.52
#2018-12-14|1546.47
#2018-12-17|1548.26
#2018-12-18|1537.82
#2018-12-19|1552.57
#2018-12-20|1533.22
#2018-12-21|1536.12
#2018-12-24|1528.80
#2018-12-25|1510.52
#2018-12-26|1504.23
#2018-12-27|1530.39
#2018-12-28|1547.72
#2018-12-31|1547.72
#2019-01-01|1547.72
#2019-01-02|1518.42
#2019-01-03|1501.62
#2019-01-04|1480.50
#2019-01-07|1518.39
#2019-01-08|1512.71
#2019-01-09|1541.15
#2019-01-10|1540.68
#2019-01-11|1548.24
#2019-01-14|1538.33
#2019-01-15|1555.87
#2019-01-16|1548.55
#2019-01-17|1553.16
#2019-01-18|1559.86
#2019-01-21|1568.08
#2019-01-22|1567.58
#2019-01-23|1558.84
#2019-01-24|1565.85
#2019-01-25|1585.21
#2019-01-28|1593.95
#2019-01-29|1578.29
#2019-01-30|1581.10
#2019-01-31|1582.49
#2019-02-01|1581.59
#2019-02-04|1581.59
#2019-02-05|1581.59
#2019-02-06|1581.59
#2019-02-07|1581.59
#2019-02-08|1581.59
#2019-02-11|1593.15
#2019-02-12|1606.21
#2019-02-13|1603.76
#2019-02-14|1599.97
#2019-02-15|1595.78
#2019-02-18|1608.83
#2019-02-19|1608.66
#2019-02-20|1630.62
#2019-02-21|1638.44
#2019-02-22|1640.78
#2019-02-25|1654.00
#2019-02-26|1654.43
#2019-02-27|1654.53
#2019-02-28|1654.53
#2019-03-01|1654.53
#2019-03-04|1643.71
#2019-03-05|1635.11
#2019-03-06|1643.63
#2019-03-07|1636.35
#2019-03-08|1620.93
#2019-03-11|1622.06
#2019-03-12|1639.58
#2019-03-13|1645.94
#2019-03-14|1641.61
#2019-03-15|1656.24
#2019-03-18|1672.83
#2019-03-19|1674.53
#2019-03-20|1680.26
#2019-03-21|1691.30
#2019-03-22|1698.10
#2019-03-25|1669.32
#2019-03-26|1682.28
#2019-03-27|1677.61
#2019-03-28|1676.87
#2019-03-29|1695.64
#2019-04-01|1699.98
#2019-04-02|1706.40
#2019-04-03|1708.80
#2019-04-04|1708.80
#2019-04-05|1708.80
#2019-04-08|1726.11
#2019-04-09|1734.65
#2019-04-10|1736.51
#2019-04-11|1726.22
#2019-04-12|1725.46
#2019-04-15|1738.57
#2019-04-16|1747.38
#2019-04-17|1759.84
#2019-04-18|1757.43
#2019-04-19|1758.32
#2019-04-22|1760.46
#2019-04-23|1767.45
#2019-04-24|1767.06
#2019-04-25|1767.83
#2019-04-26|1750.90
#2019-04-29|1750.37
#2019-04-30|1754.09
#2019-05-01|1754.09
#2019-05-02|1759.22
#2019-05-03|1776.62
#2019-05-06|1742.49
#2019-05-07|1759.96
#2019-05-08|1748.77
#2019-05-09|1716.87
#2019-05-10|1713.49
#2019-05-13|1681.52
#2019-05-14|1669.25
#2019-05-15|1675.19
#2019-05-16|1656.70
#2019-05-17|1630.93
#2019-05-20|1627.62
#2019-05-21|1629.73
#2019-05-22|1625.44
#2019-05-23|1598.21
#2019-05-24|1603.97
#2019-05-27|1605.87
#2019-05-28|1603.41
#2019-05-29|1594.29
#2019-05-30|1605.56
#2019-05-31|1625.66
#2019-06-03|1634.37
#2019-06-04|1623.14
#2019-06-05|1632.66
#2019-06-06|1624.79
#2019-06-07|1624.79
#2019-06-10|1649.52
#2019-06-11|1657.99
#2019-06-12|1660.29
#2019-06-13|1644.74
#2019-06-14|1637.09
#2019-06-17|1637.24
#2019-06-18|1643.21
#2019-06-19|1688.26
#2019-06-20|1702.34
#2019-06-21|1707.72
#2019-06-24|1716.29
#2019-06-25|1703.76
#2019-06-26|1694.65
#2019-06-27|1720.16
#2019-06-28|1714.71
#2019-07-01|1753.36
#2019-07-02|1748.17
#2019-07-03|1723.61
#2019-07-04|1733.85
#2019-07-05|1734.60
#2019-07-08|1727.26
#2019-07-09|1721.10
#2019-07-10|1741.22
#2019-07-11|1759.71
#2019-07-12|1753.29
#2019-07-15|1766.73
#2019-07-16|1771.85
#2019-07-17|1758.22
#2019-07-18|1755.48
#2019-07-19|1772.01
#2019-07-22|1784.45
#2019-07-23|1785.82
#2019-07-24|1786.18
#2019-07-25|1795.65
#2019-07-26|1784.00
#2019-07-29|1782.83
#2019-07-30|1776.41
#2019-07-31|1775.63
#2019-08-01|1756.70
#2019-08-02|1713.17
#2019-08-05|1677.67
#2019-08-06|1682.84
#2019-08-07|1683.86
#2019-08-08|1711.07
#2019-08-09|1713.54
#2019-08-12|1707.30
#2019-08-13|1682.72
#2019-08-14|1702.80
#2019-08-15|1688.40
#2019-08-16|1702.37
#2019-08-19|1715.98
#2019-08-20|1720.83
#2019-08-21|1722.72
#2019-08-22|1722.77
#2019-08-23|1724.91
#2019-08-26|1689.38
#2019-08-27|1699.89
#2019-08-28|1708.26
#2019-08-29|1712.19
#2019-08-30|1741.64
#2019-09-02|1746.74
#2019-09-03|1729.08
#2019-09-04|1749.33
#2019-09-05|1772.89
#2019-09-06|1778.43
#2019-09-09|1784.49
#2019-09-10|1776.00
#2019-09-11|1784.31
#2019-09-12|1799.73
#2019-09-13|1799.73
#2019-09-16|1814.65
#2019-09-17|1808.22
#2019-09-18|1819.16
#2019-09-19|1816.11
#2019-09-20|1823.14
#2019-09-23|1819.70
#2019-09-24|1818.52
#2019-09-25|1811.65
#2019-09-26|1813.18
#2019-09-27|1808.04
#2019-09-30|1808.04
#2019-10-01|1833.73
#2019-10-02|1828.63
#2019-10-03|1815.72
#2019-10-04|1826.96
#2019-10-07|1837.02
#2019-10-08|1858.98
#2019-10-09|1834.34
#2019-10-10|1834.34
#2019-10-11|1834.34
#2019-10-14|1881.13
#2019-10-15|1883.75
#2019-10-16|1892.34
#2019-10-17|1897.22
#2019-10-18|1901.30
#2019-10-21|1901.05
#2019-10-22|1918.75
#2019-10-23|1910.72
#2019-10-24|1926.33
#2019-10-25|1921.90
#2019-10-28|1927.15
#2019-10-29|1936.07
#2019-10-30|1945.08
#2019-10-31|1945.43
#2019-11-01|1950.34
#2019-11-04|1988.00
#2019-11-05|2006.58
#2019-11-06|2006.57
#2019-11-07|1997.52
#2019-11-08|1991.79
#2019-11-11|1963.10
#2019-11-12|1981.09
#2019-11-13|1966.87
#2019-11-14|1959.20
#2019-11-15|1976.46
#2019-11-18|1993.29
#2019-11-19|2004.57
#2019-11-20|2000.11
#2019-11-21|1984.22
#2019-11-22|1985.27
#2019-11-25|1983.54
#2019-11-26|1986.23
#2019-11-27|1999.39
#2019-11-28|1993.96
#2019-11-29|1970.16
#2019-12-02|1975.35
#2019-12-03|1980.02
#2019-12-04|1975.32
#2019-12-05|1992.36
#2019-12-06|1995.03
#2019-12-09|2007.12
#2019-12-10|1999.67
#2019-12-11|2015.15
#2019-12-12|2051.28
#2019-12-13|2074.83
#2019-12-16|2080.34
#2019-12-17|2115.14
#2019-12-18|2117.44
#2019-12-19|2100.82
#2019-12-20|2086.91
#2019-12-23|2100.69
#2019-12-24|2091.58
#2019-12-25|2097.68
#2019-12-26|2100.05
#2019-12-27|2117.64
#2019-12-30|2113.23
#2019-12-31|2105.78
#2020-01-01|2105.78
#2020-01-02|2119.32
#2020-01-03|2122.31
#2020-01-06|2088.70
#2020-01-07|2078.76
#2020-01-08|2068.25
#2020-01-09|2104.70
#2020-01-10|2112.68
#2020-01-13|2135.65
#2020-01-14|2151.42
#2020-01-15|2132.66
#2020-01-16|2124.15
#2020-01-17|2127.49
#2020-01-20|2131.11
#2020-01-21|2127.95
#2020-01-22|2127.98
#2020-01-23|2127.98
#2020-01-24|2127.98
#2020-01-27|2127.98
#2020-01-28|2127.98
#2020-01-29|2127.98
#2020-01-30|1986.65
#2020-01-31|2005.03
#2020-02-03|1976.72
#2020-02-04|2024.55
#2020-02-05|2032.49
#2020-02-06|2068.20
#2020-02-07|2037.73
#2020-02-10|2034.48
#2020-02-11|2053.76
#2020-02-12|2076.20
#2020-02-13|2079.93
#2020-02-14|2081.15
#2020-02-17|2070.13
#2020-02-18|2039.52
#2020-02-19|2057.20
#2020-02-20|2043.91
#2020-02-21|2027.85
#2020-02-24|1994.56
#2020-02-25|2003.76
#2020-02-26|1983.17
#2020-02-27|1963.92
#2020-02-28|1963.92
#2020-03-02|1952.43
#2020-03-03|1987.88
#2020-03-04|2001.69
#2020-03-05|2026.98
#2020-03-06|1987.54
#2020-03-09|1919.35
#2020-03-10|1931.31
#2020-03-11|1907.32
#2020-03-12|1823.61
#2020-03-13|1775.16
#2020-03-16|1701.34
#2020-03-17|1648.70
#2020-03-18|1606.87
#2020-03-19|1508.09
#2020-03-20|1620.51
#2020-03-23|1548.10
#2020-03-24|1622.44
#2020-03-25|1685.94
#2020-03-26|1702.51
#2020-03-27|1695.28
#2020-03-30|1680.36
#2020-03-31|1694.00
#2020-04-01|1684.50
#2020-04-02|1684.50
#2020-04-03|1684.50
#2020-04-06|1717.88
#2020-04-07|1752.19
#2020-04-08|1776.33
#2020-04-09|1774.48
#2020-04-10|1778.91
#2020-04-13|1770.47
#2020-04-14|1814.88
#2020-04-15|1836.27
#2020-04-16|1818.01
#2020-04-17|1866.99
#2020-04-20|1865.05
#2020-04-21|1810.19
#2020-04-22|1811.28
#2020-04-23|1823.07
#2020-04-24|1818.41
#2020-04-27|1860.28
#2020-04-28|1867.37
#2020-04-29|1899.76
#2020-04-30|1947.07
#2020-05-01|1947.07
#2020-05-04|1888.88
#2020-05-05|1900.13
#2020-05-06|1896.34
#2020-05-07|1904.51
#2020-05-08|1918.62
#2020-05-11|1941.40
#2020-05-12|1913.13
#2020-05-13|1924.78
#2020-05-14|1896.50
#2020-05-15|1904.93
#2020-05-18|1881.12
#2020-05-19|1903.71
#2020-05-20|1912.20
#2020-05-21|1930.25
#2020-05-22|1890.13
#2020-05-25|1896.32
#2020-05-26|1924.53
#2020-05-27|1926.49
#2020-05-28|1913.57
#2020-05-29|1912.15
#2020-06-01|1942.86
#2020-06-02|1951.95
#2020-06-03|1990.62
#2020-06-04|2004.71
#2020-06-05|2025.77
#2020-06-08|2054.14
#2020-06-09|2058.80
#2020-06-10|2080.95
#2020-06-11|2051.37
#2020-06-12|2030.57
#2020-06-15|2003.34
#2020-06-16|2046.82
#2020-06-17|2052.49
#2020-06-18|2059.55
#2020-06-19|2063.08
#2020-06-22|2062.98
#2020-06-23|2075.58
#2020-06-24|2088.61
#2020-06-25|2088.61
#2020-06-26|2088.61
#2020-06-29|2069.67
#2020-06-30|2083.71
#2020-07-01|2104.56
#2020-07-02|2130.34
#2020-07-03|2154.86
#2020-07-06|2199.19
#2020-07-07|2194.68
#2020-07-08|2209.35
#2020-07-09|2217.13
#2020-07-10|2198.61
#2020-07-13|2227.69
#2020-07-14|2233.81
#2020-07-15|2238.08
#2020-07-16|2226.56
#2020-07-17|2237.83
#2020-07-20|2237.03
#2020-07-21|2283.71
#2020-07-22|2302.31
#2020-07-23|2296.59
#2020-07-24|2278.80
#2020-07-27|2358.59
#2020-07-28|2371.72
#2020-07-29|2355.21
#2020-07-30|2392.93
#2020-07-31|2379.38
#2020-08-03|2341.32
#2020-08-04|2381.08
#2020-08-05|2403.66
#2020-08-06|2428.35
#2020-08-07|2408.81
#2020-08-10|2420.00
#2020-08-11|2397.55
#2020-08-12|2374.35
#2020-08-13|2397.90
#2020-08-14|2402.56
#2020-08-17|2434.38
#2020-08-18|2414.82
#2020-08-19|2396.59
#2020-08-20|2317.87
#2020-08-21|2366.67
#2020-08-24|2375.50
#2020-08-25|2398.39
#2020-08-26|2414.00
#2020-08-27|2408.36
#2020-08-28|2391.06
#2020-08-31|2361.93
#2020-09-01|2387.56
#2020-09-02|2387.21
#2020-09-03|2400.87
#2020-09-04|2376.30
#2020-09-07|2369.88
#2020-09-08|2386.58
#2020-09-09|2373.53
#2020-09-10|2394.37
#2020-09-11|2394.19
#2020-09-14|2417.92
#2020-09-15|2431.43
#2020-09-16|2466.42
#2020-09-17|2446.33
#2020-09-18|2452.52
#2020-09-21|2437.69
#2020-09-22|2410.60
#2020-09-23|2392.16
#2020-09-24|2318.78
#2020-09-25|2322.63
#2020-09-28|2374.74
#2020-09-29|2382.57
#2020-09-30|2395.52
#2020-10-01|2395.52
#2020-10-02|2395.52
#2020-10-05|2407.51
#2020-10-06|2446.86
#2020-10-07|2457.05
#2020-10-08|2494.46
#2020-10-09|2494.46
#2020-10-12|2518.99
#2020-10-13|2514.32
#2020-10-14|2501.77
#2020-10-15|2478.90
#2020-10-16|2462.23
#2020-10-19|2496.46
#2020-10-20|2488.26
#2020-10-21|2493.96
#2020-10-22|2505.22
#2020-10-23|2499.17
#2020-10-26|2504.42
#2020-10-27|2498.60
#2020-10-28|2482.67
#2020-10-29|2454.29
#2020-10-30|2432.00
#2020-11-02|2441.18
#2020-11-03|2468.79
#2020-11-04|2495.10
#2020-11-05|2515.62
#2020-11-06|2527.59
#2020-11-09|2559.70
#2020-11-10|2544.09
#2020-11-11|2577.93
#2020-11-12|2570.54
#2020-11-13|2582.56
#2020-11-16|2646.14
#2020-11-17|2653.55
#2020-11-18|2692.71
#2020-11-19|2678.51
#2020-11-20|2675.44
#2020-11-23|2708.94
#2020-11-24|2694.08
#2020-11-25|2678.55
#2020-11-26|2698.03
#2020-11-27|2701.79
#2020-11-30|2671.55
#2020-12-01|2704.88
#2020-12-02|2731.29
#2020-12-03|2738.08
#2020-12-04|2785.75
#2020-12-07|2816.35
#2020-12-08|2843.78
#2020-12-09|2849.16
#2020-12-10|2818.50
#2020-12-11|2827.55
#2020-12-14|2814.54
#2020-12-15|2787.81
#2020-12-16|2834.79
#2020-12-17|2831.31
#2020-12-18|2829.75
#2020-12-21|2856.98
#2020-12-22|2814.65
#2020-12-23|2823.56
#2020-12-24|2834.74
#2020-12-25|2845.45
#2020-12-28|2876.84
#2020-12-29|2875.50
#2020-12-30|2920.02
#2020-12-31|2928.90
#2021-01-01|2928.90
#2021-01-04|2966.44
#2021-01-05|2998.83
#2021-01-06|3006.29
#2021-01-07|3057.55
#2021-01-08|3111.29
#2021-01-11|3134.36
#2021-01-12|3126.38
#2021-01-13|3189.43
#2021-01-14|3170.32
#2021-01-15|3158.33
#2021-01-18|3160.07
#2021-01-19|3220.22
#2021-01-20|3220.31
#2021-01-21|3304.44
#2021-01-22|3267.91
#2021-01-25|3243.91
#2021-01-26|3179.88
#2021-01-27|3191.74
#2021-01-28|3125.93
#2021-01-29|3071.49
#2021-02-01|3137.01
#2021-02-02|3214.07
#2021-02-03|3219.49
#2021-02-04|3204.66
#2021-02-05|3223.09
#2021-02-08|3219.58
#2021-02-09|3220.84
#2021-02-10|3220.84
#2021-02-11|3220.84
#2021-02-12|3220.84
#2021-02-15|3220.84
#2021-02-16|3220.84
#2021-02-17|3344.84
#2021-02-18|3355.10
#2021-02-19|3330.13
#2021-02-22|3342.24
#2021-02-23|3342.88
#2021-02-24|3297.26
#2021-02-25|3353.98
#2021-02-26|3234.57
#2021-03-01|3234.57
#2021-03-02|3237.89
#2021-03-03|3303.84
#2021-03-04|3224.65
#2021-03-05|3208.33
#2021-03-08|3174.68
#2021-03-09|3149.48
#2021-03-10|3167.98
#2021-03-11|3231.75
#2021-03-12|3258.78
#2021-03-15|3247.43
#2021-03-16|3256.36
#2021-03-17|3237.41
#2021-03-18|3248.60
#2021-03-19|3184.80
#2021-03-22|3205.11
#2021-03-23|3204.90
#2021-03-24|3164.02
#2021-03-25|3163.52
#2021-03-26|3215.56
#2021-03-29|3260.19
#2021-03-30|3278.96
#2021-03-31|3246.14
#2021-04-01|3280.03
#2021-04-02|3280.03
#2021-04-05|3280.03
#2021-04-06|3317.63
#2021-04-07|3340.73
#2021-04-08|3361.93
#2021-04-09|3343.62
#2021-04-12|3338.51
#2021-04-13|3331.53
#2021-04-14|3346.61
#2021-04-15|3395.62
#2021-04-16|3411.25
#2021-04-19|3442.89
#2021-04-20|3465.13
#2021-04-21|3435.40
#2021-04-22|3419.62
#2021-04-23|3467.29
#2021-04-26|3546.69
#2021-04-27|3556.45
#2021-04-28|3542.23
#2021-04-29|3543.08
#2021-04-30|3543.08
#2021-05-03|3466.45
#2021-05-04|3421.27
#2021-05-05|3393.03
#2021-05-06|3419.86
#2021-05-07|3493.59
#2021-05-10|3483.72
#2021-05-11|3331.95
#2021-05-12|3206.92
#2021-05-13|3152.69
#2021-05-14|3186.44
#2021-05-17|3093.00
#2021-05-18|3264.32
#2021-05-19|3256.83
#2021-05-20|3234.17
#2021-05-21|3294.45
#2021-05-24|3296.12
#2021-05-25|3360.59
#2021-05-26|3377.11
#2021-05-27|3374.11
#2021-05-28|3430.29
#2021-05-31|3491.08
#2021-06-01|3501.76
#2021-06-02|3487.13
#2021-06-03|3507.47
#2021-06-04|3483.21
#2021-06-07|3471.76
#2021-06-08|3469.27
#2021-06-09|3435.27
#2021-06-10|3491.21
#2021-06-11|3511.37
#2021-06-14|3511.37
#2021-06-15|3540.21
#2021-06-16|3515.06
#2021-06-17|3530.18
#2021-06-18|3509.64
#2021-06-21|3431.71
#2021-06-22|3426.36
#2021-06-23|3476.29
#2021-06-24|3485.94
#2021-06-25|3515.83
#2021-06-28|3532.50
#2021-06-29|3536.82
#2021-06-30|3573.73
#2021-07-01|3562.20
#2021-07-02|3543.94
#2021-07-05|3594.64
#2021-07-06|3597.73
#2021-07-07|3576.38
#2021-07-08|3572.00
#2021-07-09|3523.75
#2021-07-12|3566.11
#2021-07-13|3584.13
#2021-07-14|3584.79
#2021-07-15|3637.83
#2021-07-16|3590.13
#2021-07-19|3555.70
#2021-07-20|3507.46
#2021-07-21|3494.90
#2021-07-22|3534.31
#2021-07-23|3529.80
#2021-07-26|3495.84
#2021-07-27|3479.87
#2021-07-28|3460.32
#2021-07-29|3518.85
#2021-07-30|3489.96
#2021-08-02|3551.12
#2021-08-03|3562.02
#2021-08-04|3592.65
#2021-08-05|3598.87
#2021-08-06|3575.90
#2021-08-09|3568.49
#2021-08-10|3538.31
#2021-08-11|3521.34
#2021-08-12|3521.99
#2021-08-13|3470.13
#2021-08-16|3453.28
#2021-08-17|3415.00
#2021-08-18|3448.80
#2021-08-19|3339.39
#2021-08-20|3324.48
#2021-08-23|3410.82
#2021-08-24|3434.80
#2021-08-25|3487.31
#2021-08-26|3493.52
#2021-08-27|3526.26
#2021-08-30|3581.58
#2021-08-31|3616.39
#2021-09-01|3613.51
#2021-09-02|3582.77
#2021-09-03|3633.18
#2021-09-06|3645.32
#2021-09-07|3628.00
#2021-09-08|3581.62
#2021-09-09|3590.72
#2021-09-10|3632.85
#2021-09-13|3616.49
#2021-09-14|3614.61
#2021-09-15|3599.67
#2021-09-16|3584.17
#2021-09-17|3580.80
#2021-09-20|3580.80
#2021-09-21|3580.80
#2021-09-22|3500.23
#2021-09-23|3531.74
#2021-09-24|3580.11
#2021-09-27|3593.91
#2021-09-28|3556.80
#2021-09-29|3475.14
#2021-09-30|3486.74
#2021-10-01|3413.42
#2021-10-04|3384.62
#2021-10-05|3386.31
#2021-10-06|3366.22
#2021-10-07|3432.87
#2021-10-08|3405.39
#2021-10-11|3405.39
#2021-10-12|3356.65
#2021-10-13|3334.00
#2021-10-14|3345.30
#2021-10-15|3443.42
#2021-10-18|3422.81
#2021-10-19|3474.90
#2021-10-20|3473.13
#2021-10-21|3473.50
#2021-10-22|3478.41
#2021-10-25|3479.43
#2021-10-26|3514.63
#2021-10-27|3524.84
#2021-10-28|3515.56
#2021-10-29|3503.32
#2021-11-01|3513.37
#2021-11-02|3514.53
#2021-11-03|3525.63
#2021-11-04|3511.98
#2021-11-05|3561.36
#2021-11-08|3593.78
#2021-11-09|3631.65
#2021-11-10|3630.21
#2021-11-11|3597.13
#2021-11-12|3611.01
#2021-11-15|3645.08
#2021-11-16|3656.16
#2021-11-17|3665.70
#2021-11-18|3688.92
#2021-11-19|3689.97
#2021-11-22|3685.29
#2021-11-23|3652.70
#2021-11-24|3641.44
#2021-11-25|3643.11
#2021-11-26|3580.07
#2021-11-29|3575.47
#2021-11-30|3591.87
#2021-12-01|3634.68
#2021-12-02|3673.24
#2021-12-03|3667.67
#2021-12-06|3661.69
#2021-12-07|3680.87
#2021-12-08|3688.55
#2021-12-09|3711.11
#2021-12-10|3689.39
#2021-12-13|3668.47
#2021-12-14|3633.57
#2021-12-15|3646.42
#2021-12-16|3677.69
#2021-12-17|3692.39
#2021-12-20|3647.49
#2021-12-21|3674.58
#2021-12-22|3683.92
#2021-12-23|3713.62
#2021-12-24|3722.95
#2021-12-27|3745.02
#2021-12-28|3784.36
#2021-12-29|3796.06
#2021-12-30|3789.20
#2021-12-31|3789.20
#2022-01-03|3811.79
#2022-01-04|3880.36
#2022-01-05|3870.14
#2022-01-06|3835.15
#2022-01-07|3786.23
#2022-01-10|3805.87
#2022-01-11|3821.35
#2022-01-12|3844.52
#2022-01-13|3860.60
#2022-01-14|3864.25
#2022-01-17|3898.05
#2022-01-18|3854.23
#2022-01-19|3817.38
#2022-01-20|3813.81
#2022-01-21|3741.05
#2022-01-24|3765.34
#2022-01-25|3704.53
#2022-01-26|3691.59
#2022-01-27|3683.22
#2022-01-28|3681.24
#2022-01-31|3681.24
#2022-02-01|3681.24
#2022-02-02|3681.24
#2022-02-03|3681.24
#2022-02-04|3681.24
#2022-02-07|3719.44
#2022-02-08|3728.54
#2022-02-09|3768.58
#2022-02-10|3813.85
#2022-02-11|3805.08
#2022-02-14|3733.06
#2022-02-15|3719.43
#2022-02-16|3779.28
#2022-02-17|3788.31
#2022-02-18|3775.65
#2022-02-21|3778.65
#2022-02-22|3724.02
#2022-02-23|3737.49
#2022-02-24|3619.99
#2022-02-25|3627.36
#2022-02-28|3627.36
#2022-03-01|3672.56
#2022-03-02|3661.36
#2022-03-03|3675.58
#2022-03-04|3623.81
#2022-03-07|3490.65
#2022-03-08|3404.27
#2022-03-09|3432.44
#2022-03-10|3535.78
#2022-03-11|3493.47
#2022-03-14|3474.86
#2022-03-15|3394.32
#2022-03-16|3399.10
#2022-03-17|3531.79
#2022-03-18|3546.25
#2022-03-21|3549.78
#2022-03-22|3538.54
#2022-03-23|3573.98
#2022-03-24|3563.01
#2022-03-25|3559.58
#2022-03-28|3506.91
#2022-03-29|3509.70
#2022-03-30|3579.67
#2022-03-31|3558.54
#2022-04-01|3535.88
#2022-04-04|3535.88
#2022-04-05|3535.88
#2022-04-06|3503.90
#2022-04-07|3422.52
#2022-04-08|3434.83
#2022-04-11|3370.60
#2022-04-12|3345.78
#2022-04-13|3425.46
#2022-04-14|3421.08
#2022-04-15|3372.09
#2022-04-18|3327.14
#2022-04-19|3341.05
#2022-04-20|3369.39
#2022-04-21|3368.55
#2022-04-22|3343.81
#2022-04-25|3254.35
#2022-04-26|3267.38
#2022-04-27|3185.52
#2022-04-28|3197.20
#2022-04-29|3235.99
#2022-05-02|3235.99
#2022-05-03|3211.07
#2022-05-04|3226.09
#2022-05-05|3255.50
#2022-05-06|3174.88
#2022-05-09|3099.06
#2022-05-10|3105.67
#2022-05-11|3096.78
#2022-05-12|3007.31
#2022-05-13|3046.12
#2022-05-16|3061.81
#2022-05-17|3100.85
#2022-05-18|3151.00
#2022-05-19|3085.80
#2022-05-20|3122.27
#2022-05-23|3128.09
#2022-05-24|3091.92
#2022-05-25|3123.17
#2022-05-26|3100.99
#2022-05-27|3180.24
#2022-05-30|3275.96
#2022-05-31|3331.57
#2022-06-01|3274.41
#2022-06-02|3233.43
#2022-06-03|3233.43
#2022-06-06|3242.54
#2022-06-07|3211.57
#2022-06-08|3246.85
#2022-06-09|3231.31
#2022-06-10|3192.54
#2022-06-13|3099.40
#2022-06-14|3100.50
#2022-06-15|3082.90
#2022-06-16|3062.93
#2022-06-17|3020.85
#2022-06-20|2973.22
#2022-06-21|3046.63
#2022-06-22|2967.04
#2022-06-23|2937.69
#2022-06-24|2963.31
#2022-06-27|3029.15
#2022-06-28|3008.96
#2022-06-29|2975.37
#2022-06-30|2892.81
#2022-07-01|2790.58
#2022-07-04|2768.24
#2022-07-05|2798.05
#2022-07-06|2728.24
#2022-07-07|2807.88
#2022-07-08|2840.31
#2022-07-11|2813.18
#2022-07-12|2734.14
#2022-07-13|2816.88
#2022-07-14|2841.56
#2022-07-15|2864.47
#2022-07-18|2901.50
#2022-07-19|2896.59
#2022-07-20|2911.58
#2022-07-21|2954.17
#2022-07-22|2955.78
#2022-07-25|2952.84
#2022-07-26|2930.96
#2022-07-27|2954.68
#2022-07-28|2954.98
#2022-07-29|2981.15
#2022-08-01|2972.29
#2022-08-02|2921.73
#2022-08-03|2935.31
#2022-08-04|2926.65
#2022-08-05|3001.15
#2022-08-08|2990.97
#2022-08-09|2998.87
#2022-08-10|2971.43
#2022-08-11|3038.52
#2022-08-12|3051.95
#2022-08-15|3076.15
#2022-08-16|3076.24
#2022-08-17|3088.66
#2022-08-18|3067.79
#2022-08-19|3066.77
#2022-08-22|3024.14
#2022-08-23|2982.79
#2022-08-24|2968.68
#2022-08-25|3001.83
#2022-08-26|3015.99
#2022-08-29|2928.69
#2022-08-30|2924.49
#2022-08-31|2958.02
#2022-09-01|2889.06
#2022-09-02|2855.86
#2022-09-05|2843.72
#2022-09-06|2845.78
#2022-09-07|2778.06
#2022-09-08|2811.30
#2022-09-09|2811.30
#2022-09-12|2859.65
#2022-09-13|2879.42
#2022-09-14|2811.04
#2022-09-15|2814.22
#2022-09-16|2774.98
#2022-09-19|2746.93
#2022-09-20|2772.98
#2022-09-21|2743.36
#2022-09-22|2699.09
#2022-09-23|2659.78
#2022-09-26|2585.04
#2022-09-27|2599.23
#2022-09-28|2524.15
#2022-09-29|2535.78
#2022-09-30|2516.61
#2022-10-03|2482.29
#2022-10-04|2546.97
#2022-10-05|2611.76
#2022-10-06|2636.05
#2022-10-07|2582.07
#2022-10-10|2582.07
#2022-10-11|2447.16
#2022-10-12|2442.71
#2022-10-13|2396.11
#2022-10-14|2456.73
#2022-10-17|2412.33
#2022-10-18|2445.27
#2022-10-19|2412.34
#2022-10-20|2402.82
#2022-10-21|2371.44
#2022-10-24|2369.80
#2022-10-25|2322.63
#2022-10-26|2342.10
#2022-10-27|2393.26
#2022-10-28|2364.00
#2022-10-31|2388.23
#2022-11-01|2407.38
#2022-11-02|2420.98
#2022-11-03|2390.54
#2022-11-04|2399.07
#2022-11-07|2447.88
#2022-11-08|2475.57
#2022-11-09|2551.09
#2022-11-10|2523.87
#2022-11-11|2672.40
#2022-11-14|2729.30
#2022-11-15|2815.69
#2022-11-16|2817.39
#2022-11-17|2806.14
#2022-11-18|2800.26
#2022-11-21|2784.42
#2022-11-22|2806.98
#2022-11-23|2817.72
#2022-11-24|2865.75
#2022-11-25|2877.30
#2022-11-28|2816.11
#2022-11-29|2852.57
#2022-11-30|2890.36
#2022-12-01|2944.27
#2022-12-02|2936.30
#2022-12-05|2948.35
#2022-12-06|2879.05
#2022-12-07|2859.99
#2022-12-08|2837.56
#2022-12-09|2877.54
#2022-12-12|2851.40
#2022-12-13|2831.66
#2022-12-14|2889.82
#2022-12-15|2888.61
#2022-12-16|2840.24
#2022-12-19|2818.16
#2022-12-20|2764.59
#2022-12-21|2780.35
#2022-12-22|2826.31
#2022-12-23|2782.94
#2022-12-26|2785.59
#2022-12-27|2797.21
#2022-12-28|2763.29
#2022-12-29|2742.65
#2022-12-30|2754.45
#2023-01-02|2754.45
#2023-01-03|2776.69
#2023-01-04|2767.16
#2023-01-05|2789.99
#2023-01-06|2803.84
#2023-01-09|2904.11
#2023-01-10|2924.65
#2023-01-11|2914.81
#2023-01-12|2910.79
#2023-01-13|2939.18
#2023-01-16|2972.84
#2023-01-17|2967.76
#2023-01-18|2966.00
#2023-01-19|2961.89
#2023-01-20|2961.89
#2023-01-23|2961.89
#2023-01-24|2961.89
#2023-01-25|2961.89
#2023-01-26|2961.89
#2023-01-27|2961.89
#2023-01-30|3113.04
#2023-01-31|3065.42
#2023-02-01|3106.40
#2023-02-02|3172.60
#2023-02-03|3173.28
#2023-02-06|3097.63
#2023-02-07|3090.71
#2023-02-08|3139.17
#2023-02-09|3132.87
#2023-02-10|3126.60
#2023-02-13|3106.80
#2023-02-14|3132.38
#2023-02-15|3070.16
#2023-02-16|3096.49
#2023-02-17|3063.25
#2023-02-20|3079.59
#2023-02-21|3075.57
#2023-02-22|3032.63
#2023-02-23|3091.35
#2023-02-24|3054.51
#2023-02-27|3054.51
#2023-02-28|3054.51
#2023-03-01|3068.60
#2023-03-02|3061.13
#2023-03-03|3060.48
#2023-03-06|3098.12
#2023-03-07|3113.17
#2023-03-08|3082.83
#2023-03-09|3071.76
#2023-03-10|3017.76
#2023-03-13|3051.81
#2023-03-14|3013.58
#2023-03-15|3021.75
#2023-03-16|2992.00
#2023-03-17|3049.13
#2023-03-20|3033.57
#2023-03-21|3054.68
#2023-03-22|3113.44
#2023-03-23|3150.18
#2023-03-24|3161.79
#2023-03-27|3137.74
#2023-03-28|3110.54
#2023-03-29|3120.57
#2023-03-30|3136.11
#2023-03-31|3139.74
#2023-04-03|3139.74
#2023-04-04|3139.74
#2023-04-05|3139.74
#2023-04-06|3116.84
#2023-04-07|3120.07
#2023-04-10|3133.34
#2023-04-11|3136.91
#2023-04-12|3134.15
#2023-04-13|3106.38
#2023-04-14|3136.50
#2023-04-17|3138.15
#2023-04-18|3114.34
#2023-04-19|3089.14
#2023-04-20|3077.35
#2023-04-21|3058.04
#2023-04-24|3057.59
#2023-04-25|3002.27
#2023-04-26|2993.44
#2023-04-27|3004.02
#2023-04-28|3032.75
#2023-05-01|3032.75
#2023-05-02|3039.12
#2023-05-03|3024.52
#2023-05-04|3045.04
#2023-05-05|3052.35
#2023-05-08|3066.42
#2023-05-09|3072.74
#2023-05-10|3051.21
#2023-05-11|3027.11
#2023-05-12|3019.42
#2023-05-15|3009.47
#2023-05-16|3049.04
#2023-05-17|3097.49
#2023-05-18|3140.63
#2023-05-19|3164.25
#2023-05-22|3164.89
#2023-05-23|3157.84
#2023-05-24|3143.39
#2023-05-25|3177.73
#2023-05-26|3237.56
#2023-05-29|3276.35
#2023-05-30|3273.00
#2023-05-31|3250.12
#2023-06-01|3233.05
#2023-06-02|3282.87
#2023-06-05|3276.98
#2023-06-06|3284.46
#2023-06-07|3319.87
#2023-06-08|3277.55
#2023-06-09|3312.26
#2023-06-12|3328.28
#2023-06-13|3390.27
#2023-06-14|3394.26
#2023-06-15|3419.08
#2023-06-16|3410.94
#2023-06-19|3394.99
#2023-06-20|3372.91
#2023-06-21|3370.80
#2023-06-22|3370.80
#2023-06-23|3370.80
#2023-06-26|3336.44
#2023-06-27|3309.90
#2023-06-28|3315.87
#2023-06-29|3320.19
#2023-06-30|3322.14
#2023-07-03|3357.86
#2023-07-04|3386.39
#2023-07-05|3367.52
#2023-07-06|3296.15
#2023-07-07|3271.11
#2023-07-10|3263.17
#2023-07-11|3325.19
#2023-07-12|3351.13
#2023-07-13|3391.56
#2023-07-14|3459.96
#2023-07-17|3452.74
#2023-07-18|3441.13
#2023-07-19|3410.68
#2023-07-20|3418.49
#2023-07-21|3369.73
#2023-07-24|3361.11
#2023-07-25|3400.24
#2023-07-26|3400.76
#2023-07-27|3416.89
#2023-07-28|3410.66
#2023-07-31|3379.09
#2023-08-01|3386.37
#2023-08-02|3313.75
#2023-08-03|3316.66
#2023-08-04|3294.92
#2023-08-07|3328.46
#2023-08-08|3292.31
#2023-08-09|3297.27
#2023-08-10|3253.74
#2023-08-11|3241.40
#2023-08-14|3192.03
#2023-08-15|3203.96
#2023-08-16|3208.60
#2023-08-17|3211.63
#2023-08-18|3183.37
#2023-08-21|3182.77
#2023-08-22|3199.51
#2023-08-23|3231.82
#2023-08-24|3290.23
#2023-08-25|3218.82
#2023-08-28|3226.98
#2023-08-29|3246.18
#2023-08-30|3266.70
#2023-08-31|3249.33
#2023-09-01|3246.73
#2023-09-04|3274.94
#2023-09-05|3272.57
#2023-09-06|3256.61
#2023-09-07|3226.04
#2023-09-08|3213.91
#2023-09-11|3189.81
#2023-09-12|3218.17
#2023-09-13|3219.94
#2023-09-14|3281.28
#2023-09-15|3305.37
#2023-09-18|3250.46
#2023-09-19|3235.11
#2023-09-20|3212.08
#2023-09-21|3158.70
#2023-09-22|3160.41
#2023-09-25|3180.70
#2023-09-26|3140.18
#2023-09-27|3144.48
#2023-09-28|3149.20
#2023-09-29|3149.20
#2023-10-02|3194.64
#2023-10-03|3164.13
#2023-10-04|3123.43
#2023-10-05|3171.33
#2023-10-06|3188.42
#2023-10-09|3188.42
#2023-10-10|3188.42
#2023-10-11|3240.50
#2023-10-12|3265.66
#2023-10-13|3248.19
#2023-10-16|3215.50
#2023-10-17|3213.35
#2023-10-18|3172.72
#2023-10-19|3173.02
#2023-10-20|3174.91
#2023-10-23|3133.78
#2023-10-24|3146.20
#2023-10-25|3151.67
#2023-10-26|3084.96
#2023-10-27|3098.84
#2023-10-30|3101.33
#2023-10-31|3074.63
#2023-11-01|3075.98
#2023-11-02|3164.44
#2023-11-03|3192.23
#2023-11-06|3233.01
#2023-11-07|3234.39
#2023-11-08|3239.65
#2023-11-09|3242.09
#2023-11-10|3220.61
#2023-11-13|3255.70
#2023-11-14|3272.27
#2023-11-15|3336.21
#2023-11-16|3353.52
#2023-11-17|3376.52
#2023-11-20|3396.98
#2023-11-21|3463.04
#2023-11-22|3423.80
#2023-11-23|3422.33
#2023-11-24|3412.07
#2023-11-27|3384.44
#2023-11-28|3437.87
#2023-11-29|3466.59
#2023-11-30|3480.42
#2023-12-01|3455.71
#2023-12-04|3457.53
#2023-12-05|3428.64
#2023-12-06|3433.08
#2023-12-07|3413.91
#2023-12-08|3455.60
#2023-12-11|3449.16
#2023-12-12|3456.76
#2023-12-13|3459.62
#2023-12-14|3529.31
#2023-12-15|3539.59
#2023-12-18|3529.71
#2023-12-19|3510.30
#2023-12-20|3527.56
#2023-12-21|3509.88
#2023-12-22|3533.55
#2023-12-25|3536.41
#2023-12-26|3581.92
#2023-12-27|3633.43
#2023-12-28|3663.31
#2023-12-29|3665.59
#2024-01-01|3665.59
#2024-01-02|3629.75
#2024-01-03|3546.98
#2024-01-04|3548.99
#2024-01-05|3538.84
#2024-01-08|3553.64
#2024-01-09|3546.50
#2024-01-10|3519.14
#2024-01-11|3537.56
#2024-01-12|3528.69
#2024-01-15|3520.37
#2024-01-16|3464.95
#2024-01-17|3408.37
#2024-01-18|3427.76
#2024-01-19|3549.50
#2024-01-22|3586.20
#2024-01-23|3601.68
#2024-01-24|3596.20
#2024-01-25|3632.21
#2024-01-26|3630.75
#2024-01-29|3664.82
#2024-01-30|3655.68
#2024-01-31|3604.59
#2024-02-01|3611.79
#2024-02-02|3647.27
#2024-02-05|3641.76
#2024-02-06|3646.53
#2024-02-07|3644.09
#2024-02-08|3644.09
#2024-02-09|3644.09
#2024-02-12|3644.09
#2024-02-13|3644.09
#2024-02-14|3644.09
#2024-02-15|3764.09
#2024-02-16|3756.37
#2024-02-19|3752.61
#2024-02-20|3768.49
#2024-02-21|3744.55
#2024-02-22|3784.60
#2024-02-23|3790.74
#2024-02-26|3800.92
#2024-02-27|3781.79
#2024-02-28|3781.79
#2024-02-29|3795.58
#2024-03-01|3788.16
#2024-03-04|3887.84
#2024-03-05|3897.12
#2024-03-06|3920.22
#2024-03-07|3981.94
#2024-03-08|4026.05
#2024-03-11|4007.04
#2024-03-12|4044.16
#2024-03-13|4047.44
#2024-03-14|4048.21
#2024-03-15|3971.19
#2024-03-18|4014.47
#2024-03-19|3993.71
#2024-03-20|3965.40
#2024-03-21|4064.06
#2024-03-22|4052.74
#2024-03-25|4050.09
#2024-03-26|4037.88
#2024-03-27|4037.38
#2024-03-28|4025.32
#2024-03-29|4058.40
#2024-04-01|4034.87
#2024-04-02|4078.09
#2024-04-03|4049.49
#2024-04-04|4049.49
#2024-04-05|4049.49
#2024-04-08|4059.42
#2024-04-09|4144.55
#2024-04-10|4149.13
#2024-04-11|4123.27
#2024-04-12|4111.75
#2024-04-15|4038.67
#2024-04-16|3916.22
#2024-04-17|3980.48
#2024-04-18|4013.42
#2024-04-19|3826.73
#2024-04-22|3787.31
#2024-04-23|3828.85
#2024-04-24|3951.44
#2024-04-25|3881.22
#2024-04-26|3943.16
#2024-04-29|4015.46
#2024-04-30|3994.07
#2024-05-01|3994.07
#2024-05-02|3958.15
#2024-05-03|4000.02
#2024-05-06|4043.06
#2024-05-07|4072.11
#2024-05-08|4078.10
#2024-05-09|4047.58
#2024-05-10|4083.23
#2024-05-13|4119.02
#2024-05-14|4146.62
#2024-05-15|4199.55
#2024-05-16|4249.74
#2024-05-17|4222.53
#2024-05-20|4222.18
#2024-05-21|4210.58
#2024-05-22|4286.73
#2024-05-23|4310.92
#2024-05-24|4292.81
#2024-05-27|4355.68
#2024-05-28|4362.04
#2024-05-29|4300.24
#2024-05-30|4218.34
#2024-05-31|4177.63
#2024-06-03|4256.37
#2024-06-04|4213.75
#2024-06-05|4252.44
#2024-06-06|4363.73
#2024-06-07|4347.18
#2024-06-10|4347.18
#2024-06-11|4318.06
#2024-06-12|4384.12
#2024-06-13|4455.44
#2024-06-14|4489.81
#2024-06-17|4479.76
#2024-06-18|4539.61
#2024-06-19|4649.71
#2024-06-20|4694.34
#2024-06-21|4651.92
#2024-06-24|4556.64
#2024-06-25|4562.03
#2024-06-26|4570.90
#2024-06-27|4558.54
#2024-06-28|4599.33
#2024-07-01|4593.55
#2024-07-02|4551.46
#2024-07-03|4606.42
#2024-07-04|4719.96
#2024-07-05|4718.27
#2024-07-08|4798.58
#2024-07-09|4802.91
#2024-07-10|4819.88
#2024-07-11|4920.83
#2024-07-12|4804.22
#2024-07-15|4796.72
#2024-07-16|4817.80
#2024-07-17|4758.92
#2024-07-18|4686.94
#2024-07-19|4561.74
#2024-07-22|4413.84
#2024-07-23|4550.51
#2024-07-24|4550.96
#2024-07-25|4553.70
#2024-07-26|4392.01
#2024-07-29|4404.97
#2024-07-30|4411.82
#2024-07-31|4406.28
#2024-08-01|4508.21
#2024-08-02|4290.74
#2024-08-05|3947.03
#2024-08-06|4102.27
#2024-08-07|4264.10
#2024-08-08|4194.69
#2024-08-09|4339.53
#2024-08-12|4397.27
#2024-08-13|4403.19
#2024-08-14|4474.37
#2024-08-15|4441.99
#2024-08-16|4544.35
#2024-08-19|4593.05
#2024-08-20|4607.64
#2024-08-21|4569.41
#2024-08-22|4547.22
#2024-08-23|4548.64
#2024-08-26|4583.71
#2024-08-27|4552.83
#2024-08-28|4589.81
#2024-08-29|4558.78
#2024-08-30|4560.78
#2024-09-02|4551.70
#2024-09-03|4512.80
#2024-09-04|4292.27
#2024-09-05|4327.46
#2024-09-06|4406.90
#2024-09-09|4321.86
#2024-09-10|4300.25
#2024-09-11|4297.32
#2024-09-12|4441.48
#2024-09-13|4476.45
#2024-09-16|4511.84
#2024-09-17|4511.84
#2024-09-18|4457.70
#2024-09-19|4541.84
#2024-09-20|4565.94
#2024-09-23|4585.85
#2024-09-24|4631.42
#2024-09-25|4718.49
#2024-09-26|4741.68
#2024-09-27|4753.83
#2024-09-30|4621.37
#2024-10-01|4632.14
#2024-10-02|4632.14
#2024-10-03|4632.14
#2024-10-04|4598.39
#2024-10-07|4665.01
#2024-10-08|4639.38
#2024-10-09|4660.16
#2024-10-10|4660.16
#2024-10-11|4720.97
#2024-10-14|4736.40
#2024-10-15|4809.94
#2024-10-16|4744.61
#2024-10-17|4751.88
#2024-10-18|4868.71
#2024-10-21|4895.90
#2024-10-22|4874.73
#2024-10-23|4825.63
#2024-10-24|4798.09
#2024-10-25|4834.89
#2024-10-28|4798.53
#2024-10-29|4741.46
#2024-10-30|4725.90
#2024-10-31|4725.92
#2024-11-01|4723.88
#2024-11-04|4768.46
#2024-11-05|4793.60
#2024-11-06|4787.96
#2024-11-07|4817.09
#2024-11-08|4882.94
#2024-11-11|4851.96
#2024-11-12|4709.74
#2024-11-13|4674.40
#2024-11-14|4634.56
#2024-11-15|4658.47
#2024-11-18|4608.88
#2024-11-19|4690.64
#2024-11-20|4642.42
#2024-11-21|4598.63
#2024-11-22|4671.08
#2024-11-25|4694.06
#2024-11-26|4624.21
#2024-11-27|4552.35
#2024-11-28|4554.35
#2024-11-29|4547.60
#2024-12-02|4641.39
#2024-12-03|4707.50
#2024-12-04|4776.92
#2024-12-05|4778.35
#2024-12-06|4769.94
#2024-12-09|4776.44
#2024-12-10|4750.70
#2024-12-11|4696.21
#2024-12-12|4733.69
#2024-12-13|4734.67
#2024-12-16|4748.26
#2024-12-17|4738.66
#2024-12-18|4778.04
#2024-12-19|4692.34
#2024-12-20|4603.06
#2024-12-23|4730.53
#2024-12-24|4736.12
#2024-12-25|4754.11
#2024-12-26|4754.64
#2024-12-27|4764.19
#2024-12-30|4743.41
#2024-12-31|4701.42
#2025-01-01|4701.42
#2025-01-02|4648.06
#2025-01-03|4664.87
#2025-01-06|4804.37
#2025-01-07|4852.95
#2025-01-08|4773.68
#2025-01-09|4703.12
#2025-01-10|4685.42
#2025-01-13|4556.16
#2025-01-14|4628.15
#2025-01-15|4562.60
#2025-01-16|4693.59
#2025-01-17|4723.28
#2025-01-20|4764.47
#2025-01-21|4777.91
#2025-01-22|4824.64
#2025-01-23|4823.83
#2025-01-24|4829.50
#2025-01-27|4829.50
#2025-01-28|4829.50
#2025-01-29|4829.50
#2025-01-30|4829.50
#2025-01-31|4829.50
#2025-02-03|4607.62
#2025-02-04|4634.43
#2025-02-05|4732.30
#2025-02-06|4764.69
#2025-02-07|4810.07
#2025-02-10|4744.17
#2025-02-11|4773.03
#2025-02-12|4745.99
#2025-02-13|4766.98
#2025-02-14|4706.33
#2025-02-17|4802.84
#2025-02-18|4825.90
#2025-02-19|4810.31
#2025-02-20|4782.82
#2025-02-21|4841.42
#2025-02-24|4801.93
#2025-02-25|4734.38
#2025-02-26|4761.13
#2025-02-27|4683.38
#2025-02-28|4683.38
#2025-03-03|4604.45
#2025-03-04|4563.71
#2025-03-05|4639.52
#2025-03-06|4599.74
#2025-03-07|4575.16
#2025-03-10|4542.86
#2025-03-11|4461.53
#2025-03-12|4500.72
#2025-03-13|4429.53
#2025-03-14|4425.29
#2025-03-17|4455.03
#2025-03-18|4495.25
#2025-03-19|4425.10
#2025-03-20|4522.38
#2025-03-21|4486.49
#2025-03-24|4458.90
#2025-03-25|4495.79
#2025-03-26|4486.74
#2025-03-27|4418.60
#2025-03-28|4352.04
#2025-03-31|4161.79
#2025-04-01|4281.93
#2025-04-02|4291.16
#2025-04-03|4291.16
#2025-04-04|4291.16
#2025-04-07|3884.14
#2025-04-08|3740.52
#2025-04-09|3526.21
#2025-04-10|3875.37
#2025-04-11|4009.94
#2025-04-14|4025.12
#2025-04-15|4087.82
#2025-04-16|4004.30
#2025-04-17|3972.81
#2025-04-18|3984.81
#2025-04-21|3933.92
#2025-04-22|3863.37
#2025-04-23|4045.06
#2025-04-24|4004.07
#2025-04-25|4092.02
#2025-04-28|4127.15
#2025-04-29|4194.96
#2025-04-30|4235.60
#2025-05-01|4235.60
#2025-05-02|4476.38
#2025-05-05|4585.01
#2025-05-06|4547.82
#2025-05-07|4552.44
#2025-05-08|4534.66
#2025-05-09|4622.95
#2025-05-12|4685.67
#2025-05-13|4696.72
#2025-05-14|4826.15
#2025-05-15|4833.60
#2025-05-16|4865.81
#2025-05-19|4779.97
#2025-05-20|4779.54
#2025-05-21|4851.04
#2025-05-22|4835.57
#2025-05-23|4836.90
#2025-05-26|4824.88
#2025-05-27|4771.26
#2025-05-28|4783.77
#2025-05-29|4772.58
#2025-05-30|4772.58
#2025-06-02|4691.97
#2025-06-03|4721.67
#2025-06-04|4841.59
#2025-06-05|4865.21
#2025-06-06|4859.36
#2025-06-09|4887.77
#2025-06-10|5005.45
#2025-06-11|5061.09
#2025-06-12|5071.61
#2025-06-13|5026.74
#2025-06-16|5037.07
#2025-06-17|5086.85
#2025-06-18|5117.18
#2025-06-19|5027.69
#2025-06-20|5061.61
#2025-06-23|4950.69
#2025-06-24|5097.35
#2025-06-25|5178.84
#2025-06-26|5239.39
#2025-06-27|5302.46
#2025-06-30|5181.38
#2025-07-01|5272.78
#2025-07-02|5321.46
#2025-07-03|5389.40
#2025-07-04|5341.13
#2025-07-07|5282.98
#2025-07-08|5268.23
#2025-07-09|5308.34
#2025-07-10|5329.09
#2025-07-11|5346.77
#2025-07-14|5304.17
#2025-07-15|5356.60
#2025-07-16|5398.84
#2025-07-17|5408.64
#2025-07-18|5496.73
#2025-07-21|5469.64
#2025-07-22|5381.37
#2025-07-23|5475.47
#2025-07-24|5486.58
#2025-07-25|5467.80
#2025-07-28|5466.17
#2025-07-29|5380.32
#2025-07-30|5440.65
#2025-07-31|5437.78
#2025-08-01|5375.31
#2025-08-04|5381.87
#2025-08-05|5446.62
#2025-08-06|5379.42
#2025-08-07|5566.11
#2025-08-08|5551.07
#2025-08-11|5561.23
#2025-08-12|5546.37
#2025-08-13|5610.71
#2025-08-14|5572.63
#2025-08-15|5586.09
#2025-08-18|5607.36
#2025-08-19|5571.00
#2025-08-20|5363.13
#2025-08-21|5400.82
#2025-08-22|5336.21
#2025-08-25|5488.49
#2025-08-26|5478.55
#2025-08-27|5520.56
#2025-08-28|5445.29
#2025-08-29|5450.25
#2025-09-01|5409.52
#2025-09-02|5390.30
#2025-09-03|5400.51
#2025-09-04|5421.50
#2025-09-05|5518.56
#2025-09-08|5539.02
#2025-09-09|5645.49
#2025-09-10|5745.51
#2025-09-11|5750.37
#2025-09-12|5832.05
#2025-09-15|5804.66
#2025-09-16|5905.56
#2025-09-17|5866.40
#2025-09-18|5947.31
#2025-09-19|5865.97
#2025-09-22|5933.67
#2025-09-23|6025.33
#2025-09-24|6003.58
#2025-09-25|5938.10
#2025-09-26|5816.02
#2025-09-29|5816.02
#2025-09-30|5878.20
#2025-10-01|5925.63
#2025-10-02|6035.37
#2025-10-03|6150.62
#2025-10-06|6150.62
#2025-10-07|6225.94
#2025-10-08|6174.45
#2025-10-09|6232.69
#2025-10-10|6232.69
#2025-10-13|6112.15
#2025-10-14|6076.24
#2025-10-15|6224.74
#2025-10-16|6306.77
#2025-10-17|6206.64
#2025-10-20|6315.69
#2025-10-21|6316.35
#2025-10-22|6273.63
#2025-10-23|6228.23
#2025-10-24|6228.23
#2025-10-27|6363.59
#2025-10-28|6369.09
#2025-10-29|6461.74
#2025-10-30|6436.50
#2025-10-31|6414.37
#2025-11-03|6419.34
#2025-11-04|6358.20
#2025-11-05|6246.92
#2025-11-06|6284.28
#2025-11-07|6210.69
#2025-11-10|6267.53
#2025-11-11|6233.16
#2025-11-12|6269.72
#2025-11-13|6245.26
#2025-11-14|6113.33
#2025-11-17|6129.70
#2025-11-18|5963.90
#2025-11-19|5917.65
#2025-11-20|6107.81
#2025-11-21|5851.51
#2025-11-24|5859.83
#2025-11-25|5956.38
#2025-11-26|6093.63
#2025-11-27|6122.67
#2025-11-28|6125.74
#2025-12-01|6047.88
#2025-12-02|6103.51
#2025-12-03|6177.90
#2025-12-04|6173.88
#2025-12-05|6231.41
#2025-12-08|6335.51
#2025-12-09|6295.64
#2025-12-10|6356.04
#2025-12-11|6255.63
#2025-12-12|6313.11
#2025-12-15|6193.79
#2025-12-16|6088.62
#2025-12-17|6086.03
#2025-12-18|6075.24
#2025-12-19|6122.69
#2025-12-22|6228.79
#2025-12-23|6270.08
#2025-12-24|6298.85
#2025-12-25|6298.85
#2025-12-26|6348.29
#2025-12-29|6410.22
#2025-12-30|6396.58
#2025-12-31|6451.52
#2026-01-01|6451.52
#2026-01-02|6557.50
#2026-01-05|6725.14
#2026-01-06|6831.35
#2026-01-07|6799.66
#2026-01-08|6768.19
#2026-01-09|6737.98
#2026-01-12|6795.78
#2026-01-13|6834.83
#2026-01-14|6890.42
#2026-01-15|6859.77
#2026-01-16|7003.65
#2026-01-19|7052.45
#2026-01-20|7080.90
#2026-01-21|6946.29
#2026-01-22|7073.46
#2026-01-23|7131.05
#2026-01-26|7168.36
#2026-01-27|7247.15
#2026-01-28|7382.33
#2026-01-29|7329.24
#2026-01-30|7170.13
#2026-02-02|7042.72
#2026-02-03|7192.83
#2026-02-04|7207.56
#2026-02-05|7073.38
#2026-02-06|7076.28
#2026-02-09|7254.29
#2026-02-10|7415.46
#2026-02-11|7567.60
#2026-02-12|7563.75
#2026-02-13|7544.90
#2026-02-16|7544.90
#2026-02-17|7544.90
#2026-02-18|7544.90
#2026-02-19|7544.90
#2026-02-20|7544.90
#2026-02-23|7586.56
#2026-02-24|7802.84
#2026-02-25|7992.05
#2026-02-26|8018.08
#2026-02-27|8018.08
#2026-03-02|7885.20
#2026-03-03|7670.36
#2026-03-04|7300.22
#2026-03-05|7500.27
#2026-03-06|7485.32
#2026-03-09|7097.22
#2026-03-10|7270.18
#2026-03-11|7612.95
#2026-03-12|7441.93
#2026-03-13|7376.01
#2026-03-16|7332.76
#2026-03-17|7488.65
#2026-03-18|7620.07
#2026-03-19|7434.83
#2026-03-20|7396.01
#2026-03-23|7179.20
#2026-03-24|7187.78
#2026-03-25|7404.96
#2026-03-26|7396.11
#2026-03-27|7335.30
#2026-03-30|7160.73
#2026-03-31|7010.74
#2026-04-01|7346.29
#2026-04-02|7199.45