Table Data - NASDAQ Taiwan Large Cap Index
| Title | NASDAQ Taiwan Large Cap Index |
|---|---|
| Series ID | NASDAQNQTWLC |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:49 PM CDT |
| Notes | For more information about this series, see: NQTWLC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 818.67 |
| 2001-04-02 | 789.49 |
| 2001-04-03 | 768.61 |
| 2001-04-04 | 758.76 |
| 2001-04-05 | 761.17 |
| 2001-04-06 | 775.77 |
| 2001-04-09 | 757.45 |
| 2001-04-10 | 752.66 |
| 2001-04-11 | 771.94 |
| 2001-04-12 | 782.48 |
| 2001-04-13 | . |
| 2001-04-16 | 767.09 |
| 2001-04-17 | 767.33 |
| 2001-04-18 | 779.85 |
| 2001-04-19 | 802.31 |
| 2001-04-20 | 797.50 |
| 2001-04-23 | 796.48 |
| 2001-04-24 | 794.63 |
| 2001-04-25 | 780.69 |
| 2001-04-26 | 783.17 |
| 2001-04-27 | 768.28 |
| 2001-04-30 | 768.77 |
| 2001-05-01 | 769.32 |
| 2001-05-02 | 763.36 |
| 2001-05-03 | 778.41 |
| 2001-05-04 | 754.69 |
| 2001-05-07 | 755.97 |
| 2001-05-08 | 751.62 |
| 2001-05-09 | 759.98 |
| 2001-05-10 | 744.39 |
| 2001-05-11 | 759.46 |
| 2001-05-14 | 751.58 |
| 2001-05-15 | 746.67 |
| 2001-05-16 | 731.96 |
| 2001-05-17 | 742.93 |
| 2001-05-18 | 743.16 |
| 2001-05-21 | 712.62 |
| 2001-05-22 | 720.07 |
| 2001-05-23 | 751.77 |
| 2001-05-24 | 750.82 |
| 2001-05-25 | 742.37 |
| 2001-05-28 | . |
| 2001-05-29 | 719.35 |
| 2001-05-30 | 713.63 |
| 2001-05-31 | 711.37 |
| 2001-06-01 | 703.91 |
| 2001-06-04 | 701.12 |
| 2001-06-05 | 712.29 |
| 2001-06-06 | 735.20 |
| 2001-06-07 | 728.01 |
| 2001-06-08 | 740.55 |
| 2001-06-11 | 746.72 |
| 2001-06-12 | 744.87 |
| 2001-06-13 | 728.89 |
| 2001-06-14 | 715.11 |
| 2001-06-15 | 719.77 |
| 2001-06-18 | 705.85 |
| 2001-06-19 | 701.21 |
| 2001-06-20 | 698.74 |
| 2001-06-21 | 690.05 |
| 2001-06-22 | 678.82 |
| 2001-06-25 | 679.22 |
| 2001-06-26 | 661.88 |
| 2001-06-27 | 669.17 |
| 2001-06-28 | 660.09 |
| 2001-06-29 | 677.21 |
| 2001-07-02 | 680.57 |
| 2001-07-03 | 675.47 |
| 2001-07-04 | . |
| 2001-07-05 | 659.41 |
| 2001-07-06 | 656.39 |
| 2001-07-09 | 645.36 |
| 2001-07-10 | 639.76 |
| 2001-07-11 | 624.74 |
| 2001-07-12 | 635.39 |
| 2001-07-13 | 614.42 |
| 2001-07-16 | 599.23 |
| 2001-07-17 | 599.39 |
| 2001-07-18 | 579.27 |
| 2001-07-19 | 575.35 |
| 2001-07-20 | 580.47 |
| 2001-07-23 | 572.64 |
| 2001-07-24 | 557.75 |
| 2001-07-25 | 573.40 |
| 2001-07-26 | 596.04 |
| 2001-07-27 | 600.40 |
| 2001-07-30 | 600.40 |
| 2001-07-31 | 607.91 |
| 2001-08-01 | 609.44 |
| 2001-08-02 | 630.60 |
| 2001-08-03 | 635.16 |
| 2001-08-06 | 623.68 |
| 2001-08-07 | 610.87 |
| 2001-08-08 | 625.49 |
| 2001-08-09 | 613.68 |
| 2001-08-10 | 618.60 |
| 2001-08-13 | 622.56 |
| 2001-08-14 | 633.71 |
| 2001-08-15 | 636.03 |
| 2001-08-16 | 641.83 |
| 2001-08-17 | 634.02 |
| 2001-08-20 | 621.81 |
| 2001-08-21 | 624.23 |
| 2001-08-22 | 611.99 |
| 2001-08-23 | 607.73 |
| 2001-08-24 | 585.13 |
| 2001-08-27 | 597.73 |
| 2001-08-28 | 595.52 |
| 2001-08-29 | 614.07 |
| 2001-08-30 | 611.16 |
| 2001-08-31 | 613.85 |
| 2001-09-03 | . |
| 2001-09-04 | 615.30 |
| 2001-09-05 | 605.72 |
| 2001-09-06 | 594.81 |
| 2001-09-07 | 589.48 |
| 2001-09-10 | 587.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 514.83 |
| 2001-09-18 | 514.83 |
| 2001-09-19 | 512.74 |
| 2001-09-20 | 499.03 |
| 2001-09-21 | 483.59 |
| 2001-09-24 | 471.51 |
| 2001-09-25 | 463.72 |
| 2001-09-26 | 482.69 |
| 2001-09-27 | 474.67 |
| 2001-09-28 | 485.04 |
| 2001-10-01 | 484.47 |
| 2001-10-02 | 464.99 |
| 2001-10-03 | 457.48 |
| 2001-10-04 | 463.28 |
| 2001-10-05 | 480.54 |
| 2001-10-08 | 473.62 |
| 2001-10-09 | 491.68 |
| 2001-10-10 | 491.68 |
| 2001-10-11 | 518.19 |
| 2001-10-12 | 525.29 |
| 2001-10-15 | 511.99 |
| 2001-10-16 | 525.20 |
| 2001-10-17 | 530.91 |
| 2001-10-18 | 531.04 |
| 2001-10-19 | 534.03 |
| 2001-10-22 | 538.66 |
| 2001-10-23 | 534.87 |
| 2001-10-24 | 557.55 |
| 2001-10-25 | 562.49 |
| 2001-10-26 | 566.60 |
| 2001-10-29 | 575.37 |
| 2001-10-30 | 549.00 |
| 2001-10-31 | 544.95 |
| 2001-11-01 | 547.55 |
| 2001-11-02 | 557.63 |
| 2001-11-05 | 571.77 |
| 2001-11-06 | 573.00 |
| 2001-11-07 | 585.50 |
| 2001-11-08 | 585.78 |
| 2001-11-09 | 584.15 |
| 2001-11-12 | 588.31 |
| 2001-11-13 | 581.67 |
| 2001-11-14 | 608.52 |
| 2001-11-15 | 629.33 |
| 2001-11-16 | 639.04 |
| 2001-11-19 | 653.38 |
| 2001-11-20 | 633.66 |
| 2001-11-21 | 645.77 |
| 2001-11-22 | . |
| 2001-11-23 | 638.75 |
| 2001-11-26 | 649.72 |
| 2001-11-27 | 650.89 |
| 2001-11-28 | 632.41 |
| 2001-11-29 | 631.92 |
| 2001-11-30 | 627.81 |
| 2001-12-03 | 659.20 |
| 2001-12-04 | 676.86 |
| 2001-12-05 | 706.27 |
| 2001-12-06 | 749.86 |
| 2001-12-07 | 763.47 |
| 2001-12-10 | 748.86 |
| 2001-12-11 | 743.88 |
| 2001-12-12 | 779.65 |
| 2001-12-13 | 754.77 |
| 2001-12-14 | 760.71 |
| 2001-12-17 | 744.68 |
| 2001-12-18 | 732.99 |
| 2001-12-19 | 729.67 |
| 2001-12-20 | 738.42 |
| 2001-12-21 | 703.05 |
| 2001-12-24 | 707.69 |
| 2001-12-25 | . |
| 2001-12-26 | 729.59 |
| 2001-12-27 | 724.66 |
| 2001-12-28 | 735.58 |
| 2001-12-31 | 758.00 |
| 2002-01-01 | . |
| 2002-01-02 | 759.02 |
| 2002-01-03 | 747.14 |
| 2002-01-04 | 770.69 |
| 2002-01-07 | 797.68 |
| 2002-01-08 | 788.20 |
| 2002-01-09 | 796.20 |
| 2002-01-10 | 791.55 |
| 2002-01-11 | 762.54 |
| 2002-01-14 | 755.65 |
| 2002-01-15 | 752.00 |
| 2002-01-16 | 735.90 |
| 2002-01-17 | 737.79 |
| 2002-01-18 | 739.69 |
| 2002-01-21 | . |
| 2002-01-22 | 774.12 |
| 2002-01-23 | 772.20 |
| 2002-01-24 | 775.14 |
| 2002-01-25 | 795.26 |
| 2002-01-28 | 802.79 |
| 2002-01-29 | 781.66 |
| 2002-01-30 | 772.78 |
| 2002-01-31 | 782.70 |
| 2002-02-01 | 780.12 |
| 2002-02-04 | 781.49 |
| 2002-02-05 | 780.52 |
| 2002-02-06 | 788.42 |
| 2002-02-07 | 787.18 |
| 2002-02-08 | 786.17 |
| 2002-02-11 | 785.73 |
| 2002-02-12 | 787.07 |
| 2002-02-13 | 787.07 |
| 2002-02-14 | 787.07 |
| 2002-02-15 | 784.94 |
| 2002-02-18 | . |
| 2002-02-19 | 775.17 |
| 2002-02-20 | 750.80 |
| 2002-02-21 | 748.64 |
| 2002-02-22 | 744.77 |
| 2002-02-25 | 733.53 |
| 2002-02-26 | 729.89 |
| 2002-02-27 | 754.89 |
| 2002-02-28 | 754.89 |
| 2002-03-01 | 750.77 |
| 2002-03-04 | 782.52 |
| 2002-03-05 | 799.33 |
| 2002-03-06 | 821.75 |
| 2002-03-07 | 814.33 |
| 2002-03-08 | 804.79 |
| 2002-03-11 | 834.70 |
| 2002-03-12 | 820.36 |
| 2002-03-13 | 809.67 |
| 2002-03-14 | 808.13 |
| 2002-03-15 | 788.57 |
| 2002-03-18 | 793.25 |
| 2002-03-19 | 782.30 |
| 2002-03-20 | 807.01 |
| 2002-03-21 | 799.66 |
| 2002-03-22 | 812.14 |
| 2002-03-25 | 820.04 |
| 2002-03-26 | 819.01 |
| 2002-03-27 | 805.55 |
| 2002-03-28 | 816.84 |
| 2002-03-29 | . |
| 2002-04-01 | 813.50 |
| 2002-04-02 | 819.86 |
| 2002-04-03 | 820.03 |
| 2002-04-04 | 805.95 |
| 2002-04-05 | 806.07 |
| 2002-04-08 | 802.02 |
| 2002-04-09 | 790.96 |
| 2002-04-10 | 790.88 |
| 2002-04-11 | 792.24 |
| 2002-04-12 | 808.74 |
| 2002-04-15 | 807.62 |
| 2002-04-16 | 814.46 |
| 2002-04-17 | 835.64 |
| 2002-04-18 | 833.40 |
| 2002-04-19 | 839.69 |
| 2002-04-22 | 836.39 |
| 2002-04-23 | 831.01 |
| 2002-04-24 | 834.58 |
| 2002-04-25 | 819.43 |
| 2002-04-26 | 815.55 |
| 2002-04-29 | 800.15 |
| 2002-04-30 | 785.90 |
| 2002-05-01 | 785.90 |
| 2002-05-02 | 760.93 |
| 2002-05-03 | 763.01 |
| 2002-05-06 | 725.80 |
| 2002-05-07 | 732.30 |
| 2002-05-08 | 735.90 |
| 2002-05-09 | 739.70 |
| 2002-05-10 | 751.85 |
| 2002-05-13 | 743.76 |
| 2002-05-14 | 749.49 |
| 2002-05-15 | 772.73 |
| 2002-05-16 | 757.22 |
| 2002-05-17 | 758.45 |
| 2002-05-20 | 734.13 |
| 2002-05-21 | 722.03 |
| 2002-05-22 | 735.36 |
| 2002-05-23 | 728.85 |
| 2002-05-24 | 746.77 |
| 2002-05-27 | . |
| 2002-05-28 | 741.36 |
| 2002-05-29 | 736.11 |
| 2002-05-30 | 751.25 |
| 2002-05-31 | 739.42 |
| 2002-06-03 | 734.14 |
| 2002-06-04 | 721.31 |
| 2002-06-05 | 728.59 |
| 2002-06-06 | 727.18 |
| 2002-06-07 | 698.92 |
| 2002-06-10 | 705.43 |
| 2002-06-11 | 692.80 |
| 2002-06-12 | 689.02 |
| 2002-06-13 | 711.11 |
| 2002-06-14 | 709.73 |
| 2002-06-17 | 703.88 |
| 2002-06-18 | 705.87 |
| 2002-06-19 | 690.96 |
| 2002-06-20 | 693.01 |
| 2002-06-21 | 700.26 |
| 2002-06-24 | 696.26 |
| 2002-06-25 | 692.99 |
| 2002-06-26 | 669.36 |
| 2002-06-27 | 663.93 |
| 2002-06-28 | 676.78 |
| 2002-07-01 | 650.27 |
| 2002-07-02 | 650.90 |
| 2002-07-03 | 654.50 |
| 2002-07-04 | . |
| 2002-07-05 | 683.30 |
| 2002-07-08 | 706.11 |
| 2002-07-09 | 711.99 |
| 2002-07-10 | 695.97 |
| 2002-07-11 | 685.62 |
| 2002-07-12 | 715.05 |
| 2002-07-15 | 711.11 |
| 2002-07-16 | 703.69 |
| 2002-07-17 | 696.04 |
| 2002-07-18 | 689.04 |
| 2002-07-19 | 675.14 |
| 2002-07-22 | 659.70 |
| 2002-07-23 | 669.91 |
| 2002-07-24 | 646.22 |
| 2002-07-25 | 646.94 |
| 2002-07-26 | 615.07 |
| 2002-07-29 | 604.94 |
| 2002-07-30 | 625.67 |
| 2002-07-31 | 617.24 |
| 2002-08-01 | 614.56 |
| 2002-08-02 | 612.79 |
| 2002-08-05 | 574.63 |
| 2002-08-06 | 567.93 |
| 2002-08-07 | 589.34 |
| 2002-08-08 | 583.03 |
| 2002-08-09 | 603.54 |
| 2002-08-12 | 603.43 |
| 2002-08-13 | 600.30 |
| 2002-08-14 | 610.86 |
| 2002-08-15 | 616.44 |
| 2002-08-16 | 615.21 |
| 2002-08-19 | 608.30 |
| 2002-08-20 | 613.99 |
| 2002-08-21 | 607.34 |
| 2002-08-22 | 614.17 |
| 2002-08-23 | 614.15 |
| 2002-08-26 | 606.35 |
| 2002-08-27 | 597.07 |
| 2002-08-28 | 584.49 |
| 2002-08-29 | 586.05 |
| 2002-08-30 | 579.56 |
| 2002-09-02 | . |
| 2002-09-03 | 558.26 |
| 2002-09-04 | 552.46 |
| 2002-09-05 | 546.17 |
| 2002-09-06 | 546.01 |
| 2002-09-09 | 553.63 |
| 2002-09-10 | 568.97 |
| 2002-09-11 | 567.29 |
| 2002-09-12 | 565.18 |
| 2002-09-13 | 556.17 |
| 2002-09-16 | 535.05 |
| 2002-09-17 | 557.34 |
| 2002-09-18 | 536.98 |
| 2002-09-19 | 538.65 |
| 2002-09-20 | 526.62 |
| 2002-09-23 | 513.23 |
| 2002-09-24 | 508.78 |
| 2002-09-25 | 496.29 |
| 2002-09-26 | 500.18 |
| 2002-09-27 | 498.61 |
| 2002-09-30 | 496.81 |
| 2002-10-01 | 491.35 |
| 2002-10-02 | 491.27 |
| 2002-10-03 | 476.97 |
| 2002-10-04 | 476.24 |
| 2002-10-07 | 456.60 |
| 2002-10-08 | 459.48 |
| 2002-10-09 | 458.49 |
| 2002-10-10 | 458.49 |
| 2002-10-11 | 446.54 |
| 2002-10-14 | 458.46 |
| 2002-10-15 | 485.13 |
| 2002-10-16 | 503.15 |
| 2002-10-17 | 510.85 |
| 2002-10-18 | 532.69 |
| 2002-10-21 | 531.30 |
| 2002-10-22 | 519.87 |
| 2002-10-23 | 547.24 |
| 2002-10-24 | 545.88 |
| 2002-10-25 | 544.64 |
| 2002-10-28 | 547.45 |
| 2002-10-29 | 545.03 |
| 2002-10-30 | 534.22 |
| 2002-10-31 | 544.45 |
| 2002-11-01 | 533.18 |
| 2002-11-04 | 547.37 |
| 2002-11-05 | 548.35 |
| 2002-11-06 | 570.20 |
| 2002-11-07 | 575.96 |
| 2002-11-08 | 579.73 |
| 2002-11-11 | 557.28 |
| 2002-11-12 | 555.81 |
| 2002-11-13 | 551.62 |
| 2002-11-14 | 548.25 |
| 2002-11-15 | 567.18 |
| 2002-11-18 | 563.83 |
| 2002-11-19 | 556.65 |
| 2002-11-20 | 545.04 |
| 2002-11-21 | 541.89 |
| 2002-11-22 | 562.01 |
| 2002-11-25 | 564.37 |
| 2002-11-26 | 556.17 |
| 2002-11-27 | 549.05 |
| 2002-11-28 | . |
| 2002-11-29 | 551.53 |
| 2002-12-02 | 559.27 |
| 2002-12-03 | 571.25 |
| 2002-12-04 | 560.24 |
| 2002-12-05 | 561.66 |
| 2002-12-06 | 558.28 |
| 2002-12-09 | 567.49 |
| 2002-12-10 | 552.14 |
| 2002-12-11 | 547.38 |
| 2002-12-12 | 541.75 |
| 2002-12-13 | 533.87 |
| 2002-12-16 | 532.55 |
| 2002-12-17 | 528.61 |
| 2002-12-18 | 525.39 |
| 2002-12-19 | 521.48 |
| 2002-12-20 | 532.83 |
| 2002-12-23 | 525.75 |
| 2002-12-24 | 524.45 |
| 2002-12-25 | . |
| 2002-12-26 | 531.01 |
| 2002-12-27 | 525.30 |
| 2002-12-30 | 513.55 |
| 2002-12-31 | 512.82 |
| 2003-01-01 | . |
| 2003-01-02 | 517.64 |
| 2003-01-03 | 531.63 |
| 2003-01-06 | 537.35 |
| 2003-01-07 | 540.72 |
| 2003-01-08 | 555.44 |
| 2003-01-09 | 552.44 |
| 2003-01-10 | 557.29 |
| 2003-01-13 | 577.97 |
| 2003-01-14 | 577.71 |
| 2003-01-15 | 576.39 |
| 2003-01-16 | 565.28 |
| 2003-01-17 | 563.86 |
| 2003-01-20 | . |
| 2003-01-21 | 560.03 |
| 2003-01-22 | 561.27 |
| 2003-01-23 | 574.58 |
| 2003-01-24 | 570.06 |
| 2003-01-27 | 561.90 |
| 2003-01-28 | 562.18 |
| 2003-01-29 | 562.32 |
| 2003-01-30 | 561.46 |
| 2003-01-31 | 561.46 |
| 2003-02-03 | 561.49 |
| 2003-02-04 | 561.41 |
| 2003-02-05 | 561.41 |
| 2003-02-06 | 534.02 |
| 2003-02-07 | 523.82 |
| 2003-02-10 | 516.16 |
| 2003-02-11 | 515.30 |
| 2003-02-12 | 513.75 |
| 2003-02-13 | 502.78 |
| 2003-02-14 | 503.04 |
| 2003-02-17 | . |
| 2003-02-18 | 516.71 |
| 2003-02-19 | 511.11 |
| 2003-02-20 | 516.63 |
| 2003-02-21 | 517.56 |
| 2003-02-24 | 523.70 |
| 2003-02-25 | 504.90 |
| 2003-02-26 | 503.45 |
| 2003-02-27 | 501.20 |
| 2003-02-28 | 501.15 |
| 2003-03-03 | 513.47 |
| 2003-03-04 | 510.58 |
| 2003-03-05 | 499.45 |
| 2003-03-06 | 497.46 |
| 2003-03-07 | 496.98 |
| 2003-03-10 | 499.18 |
| 2003-03-11 | 493.22 |
| 2003-03-12 | 498.50 |
| 2003-03-13 | 502.97 |
| 2003-03-14 | 514.74 |
| 2003-03-17 | 502.09 |
| 2003-03-18 | 525.44 |
| 2003-03-19 | 524.52 |
| 2003-03-20 | 535.08 |
| 2003-03-21 | 532.90 |
| 2003-03-24 | 530.95 |
| 2003-03-25 | 520.99 |
| 2003-03-26 | 520.21 |
| 2003-03-27 | 520.26 |
| 2003-03-28 | 515.44 |
| 2003-03-31 | 497.58 |
| 2003-04-01 | 500.64 |
| 2003-04-02 | 498.13 |
| 2003-04-03 | 504.18 |
| 2003-04-04 | 520.52 |
| 2003-04-07 | 528.34 |
| 2003-04-08 | 525.36 |
| 2003-04-09 | 522.59 |
| 2003-04-10 | 522.51 |
| 2003-04-11 | 521.44 |
| 2003-04-14 | 512.11 |
| 2003-04-15 | 516.55 |
| 2003-04-16 | 532.46 |
| 2003-04-17 | 527.44 |
| 2003-04-18 | . |
| 2003-04-21 | 538.25 |
| 2003-04-22 | 526.67 |
| 2003-04-23 | 530.50 |
| 2003-04-24 | 510.23 |
| 2003-04-25 | 493.44 |
| 2003-04-28 | 483.76 |
| 2003-04-29 | 493.71 |
| 2003-04-30 | 493.55 |
| 2003-05-01 | 493.69 |
| 2003-05-02 | 500.38 |
| 2003-05-05 | 500.98 |
| 2003-05-06 | 501.64 |
| 2003-05-07 | 507.33 |
| 2003-05-08 | 497.73 |
| 2003-05-09 | 503.82 |
| 2003-05-12 | 507.63 |
| 2003-05-13 | 516.94 |
| 2003-05-14 | 517.77 |
| 2003-05-15 | 517.80 |
| 2003-05-16 | 511.09 |
| 2003-05-19 | 509.69 |
| 2003-05-20 | 506.86 |
| 2003-05-21 | 503.80 |
| 2003-05-22 | 508.54 |
| 2003-05-23 | 517.02 |
| 2003-05-26 | . |
| 2003-05-27 | 524.47 |
| 2003-05-28 | 528.32 |
| 2003-05-29 | 538.60 |
| 2003-05-30 | 540.68 |
| 2003-06-02 | 559.22 |
| 2003-06-03 | 557.70 |
| 2003-06-04 | 557.54 |
| 2003-06-05 | 565.97 |
| 2003-06-06 | 567.09 |
| 2003-06-09 | 576.81 |
| 2003-06-10 | 574.92 |
| 2003-06-11 | 570.11 |
| 2003-06-12 | 580.38 |
| 2003-06-13 | 580.00 |
| 2003-06-16 | 579.85 |
| 2003-06-17 | 594.53 |
| 2003-06-18 | 597.68 |
| 2003-06-19 | 601.11 |
| 2003-06-20 | 596.10 |
| 2003-06-23 | 586.92 |
| 2003-06-24 | 584.56 |
| 2003-06-25 | 587.38 |
| 2003-06-26 | 584.01 |
| 2003-06-27 | 581.69 |
| 2003-06-30 | 579.48 |
| 2003-07-01 | 596.82 |
| 2003-07-02 | 607.59 |
| 2003-07-03 | 611.87 |
| 2003-07-04 | . |
| 2003-07-07 | 647.41 |
| 2003-07-08 | 654.54 |
| 2003-07-09 | 649.93 |
| 2003-07-10 | 636.05 |
| 2003-07-11 | 630.26 |
| 2003-07-14 | 644.63 |
| 2003-07-15 | 641.51 |
| 2003-07-16 | 648.86 |
| 2003-07-17 | 631.73 |
| 2003-07-18 | 630.73 |
| 2003-07-21 | 621.52 |
| 2003-07-22 | 626.23 |
| 2003-07-23 | 632.85 |
| 2003-07-24 | 648.47 |
| 2003-07-25 | 646.23 |
| 2003-07-28 | 652.60 |
| 2003-07-29 | 639.85 |
| 2003-07-30 | 635.19 |
| 2003-07-31 | 637.34 |
| 2003-08-01 | 645.58 |
| 2003-08-04 | 644.16 |
| 2003-08-05 | 627.07 |
| 2003-08-06 | 623.70 |
| 2003-08-07 | 627.22 |
| 2003-08-08 | 624.53 |
| 2003-08-11 | 623.99 |
| 2003-08-12 | 627.68 |
| 2003-08-13 | 653.97 |
| 2003-08-14 | 655.80 |
| 2003-08-15 | 661.89 |
| 2003-08-18 | 664.10 |
| 2003-08-19 | 663.97 |
| 2003-08-20 | 671.89 |
| 2003-08-21 | 683.38 |
| 2003-08-22 | 688.66 |
| 2003-08-25 | 695.94 |
| 2003-08-26 | 677.57 |
| 2003-08-27 | 680.16 |
| 2003-08-28 | 679.58 |
| 2003-08-29 | 697.53 |
| 2003-09-01 | . |
| 2003-09-02 | 708.16 |
| 2003-09-03 | 702.50 |
| 2003-09-04 | 697.61 |
| 2003-09-05 | 701.49 |
| 2003-09-08 | 718.65 |
| 2003-09-09 | 714.05 |
| 2003-09-10 | 708.14 |
| 2003-09-11 | 708.87 |
| 2003-09-12 | 706.88 |
| 2003-09-15 | 700.36 |
| 2003-09-16 | 711.78 |
| 2003-09-17 | 719.48 |
| 2003-09-18 | 718.22 |
| 2003-09-19 | 716.98 |
| 2003-09-22 | 710.66 |
| 2003-09-23 | 713.05 |
| 2003-09-24 | 717.06 |
| 2003-09-25 | 711.54 |
| 2003-09-26 | 706.26 |
| 2003-09-29 | 706.81 |
| 2003-09-30 | 702.89 |
| 2003-10-01 | 698.63 |
| 2003-10-02 | 717.97 |
| 2003-10-03 | 723.78 |
| 2003-10-06 | 735.55 |
| 2003-10-07 | 737.02 |
| 2003-10-08 | 730.92 |
| 2003-10-09 | 735.68 |
| 2003-10-10 | 736.99 |
| 2003-10-13 | 751.04 |
| 2003-10-14 | 741.98 |
| 2003-10-15 | 738.88 |
| 2003-10-16 | 756.54 |
| 2003-10-17 | 755.29 |
| 2003-10-20 | 759.09 |
| 2003-10-21 | 754.04 |
| 2003-10-22 | 749.11 |
| 2003-10-23 | 737.12 |
| 2003-10-24 | 730.71 |
| 2003-10-27 | 736.30 |
| 2003-10-28 | 757.36 |
| 2003-10-29 | 761.37 |
| 2003-10-30 | 762.75 |
| 2003-10-31 | 750.11 |
| 2003-11-03 | 752.55 |
| 2003-11-04 | 757.14 |
| 2003-11-05 | 760.43 |
| 2003-11-06 | 744.80 |
| 2003-11-07 | 750.02 |
| 2003-11-10 | 746.75 |
| 2003-11-11 | 737.04 |
| 2003-11-12 | 732.67 |
| 2003-11-13 | 741.75 |
| 2003-11-14 | 742.19 |
| 2003-11-17 | 729.20 |
| 2003-11-18 | 728.75 |
| 2003-11-19 | 719.44 |
| 2003-11-20 | 713.32 |
| 2003-11-21 | 711.77 |
| 2003-11-24 | 710.08 |
| 2003-11-25 | 718.97 |
| 2003-11-26 | 716.24 |
| 2003-11-27 | . |
| 2003-11-28 | 701.79 |
| 2003-12-01 | 714.66 |
| 2003-12-02 | 721.90 |
| 2003-12-03 | 719.10 |
| 2003-12-04 | 724.93 |
| 2003-12-05 | 720.76 |
| 2003-12-08 | 713.39 |
| 2003-12-09 | 717.48 |
| 2003-12-10 | 707.48 |
| 2003-12-11 | 715.31 |
| 2003-12-12 | 713.07 |
| 2003-12-15 | 723.48 |
| 2003-12-16 | 716.34 |
| 2003-12-17 | 699.42 |
| 2003-12-18 | 700.63 |
| 2003-12-19 | 699.43 |
| 2003-12-22 | 711.65 |
| 2003-12-23 | 712.10 |
| 2003-12-24 | 712.72 |
| 2003-12-25 | . |
| 2003-12-26 | 712.25 |
| 2003-12-29 | 705.82 |
| 2003-12-30 | 714.14 |
| 2003-12-31 | 718.83 |
| 2004-01-01 | . |
| 2004-01-02 | 738.45 |
| 2004-01-05 | 749.42 |
| 2004-01-06 | 753.85 |
| 2004-01-07 | 752.08 |
| 2004-01-08 | 755.23 |
| 2004-01-09 | 765.48 |
| 2004-01-12 | 767.83 |
| 2004-01-13 | 766.72 |
| 2004-01-14 | 773.05 |
| 2004-01-15 | 769.63 |
| 2004-01-16 | 768.83 |
| 2004-01-19 | . |
| 2004-01-20 | 768.26 |
| 2004-01-21 | 769.97 |
| 2004-01-22 | 770.89 |
| 2004-01-23 | 770.89 |
| 2004-01-26 | 768.37 |
| 2004-01-27 | 785.98 |
| 2004-01-28 | 786.90 |
| 2004-01-29 | 778.19 |
| 2004-01-30 | 779.84 |
| 2004-02-02 | 768.79 |
| 2004-02-03 | 761.58 |
| 2004-02-04 | 757.80 |
| 2004-02-05 | 758.12 |
| 2004-02-06 | 764.51 |
| 2004-02-09 | 780.63 |
| 2004-02-10 | 778.53 |
| 2004-02-11 | 776.21 |
| 2004-02-12 | 781.78 |
| 2004-02-13 | 793.76 |
| 2004-02-16 | . |
| 2004-02-17 | 791.24 |
| 2004-02-18 | 796.72 |
| 2004-02-19 | 805.95 |
| 2004-02-20 | 804.49 |
| 2004-02-23 | 798.70 |
| 2004-02-24 | 787.48 |
| 2004-02-25 | 794.56 |
| 2004-02-26 | 804.14 |
| 2004-02-27 | 806.06 |
| 2004-03-01 | 829.26 |
| 2004-03-02 | 843.95 |
| 2004-03-03 | 835.92 |
| 2004-03-04 | 846.26 |
| 2004-03-05 | 834.81 |
| 2004-03-08 | 826.76 |
| 2004-03-09 | 834.90 |
| 2004-03-10 | 814.56 |
| 2004-03-11 | 818.16 |
| 2004-03-12 | 800.24 |
| 2004-03-15 | 779.83 |
| 2004-03-16 | 779.40 |
| 2004-03-17 | 781.55 |
| 2004-03-18 | 810.21 |
| 2004-03-19 | 812.24 |
| 2004-03-22 | 758.60 |
| 2004-03-23 | 741.17 |
| 2004-03-24 | 756.11 |
| 2004-03-25 | 748.42 |
| 2004-03-26 | 747.57 |
| 2004-03-29 | 791.63 |
| 2004-03-30 | 786.51 |
| 2004-03-31 | 791.51 |
| 2004-04-01 | 794.08 |
| 2004-04-02 | 793.47 |
| 2004-04-05 | 813.82 |
| 2004-04-06 | 810.27 |
| 2004-04-07 | 811.22 |
| 2004-04-08 | 814.16 |
| 2004-04-09 | . |
| 2004-04-12 | 826.05 |
| 2004-04-13 | 830.15 |
| 2004-04-14 | 841.73 |
| 2004-04-15 | 818.62 |
| 2004-04-16 | 826.12 |
| 2004-04-19 | 827.76 |
| 2004-04-20 | 831.25 |
| 2004-04-21 | 828.72 |
| 2004-04-22 | 818.69 |
| 2004-04-23 | 823.57 |
| 2004-04-26 | 822.52 |
| 2004-04-27 | 817.54 |
| 2004-04-28 | 806.98 |
| 2004-04-29 | 779.96 |
| 2004-04-30 | 744.35 |
| 2004-05-03 | 738.07 |
| 2004-05-04 | 759.64 |
| 2004-05-05 | 719.84 |
| 2004-05-06 | 728.87 |
| 2004-05-07 | 742.12 |
| 2004-05-10 | 705.74 |
| 2004-05-11 | 716.50 |
| 2004-05-12 | 726.84 |
| 2004-05-13 | 720.80 |
| 2004-05-14 | 701.24 |
| 2004-05-17 | 663.21 |
| 2004-05-18 | 673.28 |
| 2004-05-19 | 716.14 |
| 2004-05-20 | 706.22 |
| 2004-05-21 | 723.11 |
| 2004-05-24 | 718.41 |
| 2004-05-25 | 721.28 |
| 2004-05-26 | 732.19 |
| 2004-05-27 | 734.22 |
| 2004-05-28 | 749.75 |
| 2004-05-31 | . |
| 2004-06-01 | 727.12 |
| 2004-06-02 | 713.83 |
| 2004-06-03 | 687.53 |
| 2004-06-04 | 695.25 |
| 2004-06-07 | 725.20 |
| 2004-06-08 | 732.28 |
| 2004-06-09 | 728.25 |
| 2004-06-10 | 711.60 |
| 2004-06-11 | . |
| 2004-06-14 | 670.23 |
| 2004-06-15 | 676.75 |
| 2004-06-16 | 670.81 |
| 2004-06-17 | 685.02 |
| 2004-06-18 | 672.31 |
| 2004-06-21 | 672.29 |
| 2004-06-22 | 672.19 |
| 2004-06-23 | 691.90 |
| 2004-06-24 | 700.62 |
| 2004-06-25 | 704.15 |
| 2004-06-28 | 691.29 |
| 2004-06-29 | 693.48 |
| 2004-06-30 | 706.47 |
| 2004-07-01 | 708.39 |
| 2004-07-02 | 693.81 |
| 2004-07-05 | . |
| 2004-07-06 | 692.07 |
| 2004-07-07 | 689.95 |
| 2004-07-08 | 688.96 |
| 2004-07-09 | 697.67 |
| 2004-07-12 | 691.41 |
| 2004-07-13 | 682.49 |
| 2004-07-14 | 675.63 |
| 2004-07-15 | 662.07 |
| 2004-07-16 | 657.66 |
| 2004-07-19 | 657.78 |
| 2004-07-20 | 641.28 |
| 2004-07-21 | 652.86 |
| 2004-07-22 | 650.23 |
| 2004-07-23 | 643.74 |
| 2004-07-26 | 636.24 |
| 2004-07-27 | 643.70 |
| 2004-07-28 | 640.97 |
| 2004-07-29 | 635.13 |
| 2004-07-30 | 645.77 |
| 2004-08-02 | 639.62 |
| 2004-08-03 | 639.99 |
| 2004-08-04 | 636.01 |
| 2004-08-05 | 649.10 |
| 2004-08-06 | 641.25 |
| 2004-08-09 | 641.61 |
| 2004-08-10 | 641.51 |
| 2004-08-11 | 639.48 |
| 2004-08-12 | 636.20 |
| 2004-08-13 | 639.44 |
| 2004-08-16 | 634.26 |
| 2004-08-17 | 634.44 |
| 2004-08-18 | 649.14 |
| 2004-08-19 | 673.30 |
| 2004-08-20 | 674.17 |
| 2004-08-23 | 678.03 |
| 2004-08-24 | 675.45 |
| 2004-08-25 | 675.29 |
| 2004-08-26 | 698.07 |
| 2004-08-27 | 694.97 |
| 2004-08-30 | 694.00 |
| 2004-08-31 | 686.47 |
| 2004-09-01 | 700.87 |
| 2004-09-02 | 697.23 |
| 2004-09-03 | 684.29 |
| 2004-09-06 | . |
| 2004-09-07 | 690.32 |
| 2004-09-08 | 689.82 |
| 2004-09-09 | 690.85 |
| 2004-09-10 | 692.57 |
| 2004-09-13 | 702.21 |
| 2004-09-14 | 702.03 |
| 2004-09-15 | 697.47 |
| 2004-09-16 | 702.24 |
| 2004-09-17 | 688.67 |
| 2004-09-20 | 693.95 |
| 2004-09-21 | 704.38 |
| 2004-09-22 | 707.56 |
| 2004-09-23 | 702.08 |
| 2004-09-24 | 694.05 |
| 2004-09-27 | 687.93 |
| 2004-09-28 | 683.89 |
| 2004-09-29 | 684.45 |
| 2004-09-30 | 688.05 |
| 2004-10-01 | 706.11 |
| 2004-10-04 | 724.49 |
| 2004-10-05 | 719.40 |
| 2004-10-06 | 718.04 |
| 2004-10-07 | 722.53 |
| 2004-10-08 | 724.03 |
| 2004-10-11 | 717.96 |
| 2004-10-12 | 704.17 |
| 2004-10-13 | 701.55 |
| 2004-10-14 | 689.56 |
| 2004-10-15 | 688.98 |
| 2004-10-18 | 684.03 |
| 2004-10-19 | 689.89 |
| 2004-10-20 | 687.85 |
| 2004-10-21 | 689.68 |
| 2004-10-22 | 692.23 |
| 2004-10-25 | 690.59 |
| 2004-10-26 | 678.05 |
| 2004-10-27 | 679.36 |
| 2004-10-28 | 687.24 |
| 2004-10-29 | 694.81 |
| 2004-11-01 | 688.75 |
| 2004-11-02 | 701.82 |
| 2004-11-03 | 719.19 |
| 2004-11-04 | 724.82 |
| 2004-11-05 | 737.11 |
| 2004-11-08 | 738.70 |
| 2004-11-09 | 739.30 |
| 2004-11-10 | 736.82 |
| 2004-11-11 | 726.29 |
| 2004-11-12 | 732.48 |
| 2004-11-15 | 736.71 |
| 2004-11-16 | 739.30 |
| 2004-11-17 | 759.45 |
| 2004-11-18 | 759.56 |
| 2004-11-19 | 760.32 |
| 2004-11-22 | 731.43 |
| 2004-11-23 | 733.38 |
| 2004-11-24 | 746.22 |
| 2004-11-25 | . |
| 2004-11-26 | 730.06 |
| 2004-11-29 | 732.40 |
| 2004-11-30 | 740.96 |
| 2004-12-01 | 733.90 |
| 2004-12-02 | 753.20 |
| 2004-12-03 | 750.31 |
| 2004-12-06 | 756.77 |
| 2004-12-07 | 757.19 |
| 2004-12-08 | 752.21 |
| 2004-12-09 | 751.99 |
| 2004-12-10 | 746.18 |
| 2004-12-13 | 743.31 |
| 2004-12-14 | 745.92 |
| 2004-12-15 | 755.48 |
| 2004-12-16 | 759.44 |
| 2004-12-17 | 756.27 |
| 2004-12-20 | 755.55 |
| 2004-12-21 | 753.53 |
| 2004-12-22 | 756.26 |
| 2004-12-23 | 760.30 |
| 2004-12-24 | . |
| 2004-12-27 | 760.36 |
| 2004-12-28 | 764.57 |
| 2004-12-29 | 775.59 |
| 2004-12-30 | 778.97 |
| 2004-12-31 | 790.77 |
| 2005-01-03 | 788.66 |
| 2005-01-04 | 774.18 |
| 2005-01-05 | 760.85 |
| 2005-01-06 | 757.26 |
| 2005-01-07 | 753.95 |
| 2005-01-10 | 752.59 |
| 2005-01-11 | 761.12 |
| 2005-01-12 | 750.34 |
| 2005-01-13 | 749.96 |
| 2005-01-14 | 752.78 |
| 2005-01-17 | . |
| 2005-01-18 | 758.18 |
| 2005-01-19 | 759.60 |
| 2005-01-20 | 752.74 |
| 2005-01-21 | 746.96 |
| 2005-01-24 | 738.74 |
| 2005-01-25 | 740.32 |
| 2005-01-26 | 749.50 |
| 2005-01-27 | 752.28 |
#2005-01-28| 758.29
#2005-01-31| 770.44
#2005-02-01| 771.60
#2005-02-02| 780.89
#2005-02-03| 785.05
#2005-02-04| 784.18
#2005-02-07| 786.17
#2005-02-08| 780.73
#2005-02-09| 778.15
#2005-02-10| 780.48
#2005-02-11| 783.81
#2005-02-14| 798.57
#2005-02-15| 803.20
#2005-02-16| 798.34
#2005-02-17| 787.06
#2005-02-18| 794.01
#2005-02-21| .
#2005-02-22| 799.72
#2005-02-23| 797.93
#2005-02-24| 799.78
#2005-02-25| 811.85
#2005-02-28| 814.60
#2005-03-01| 821.75
#2005-03-02| 823.47
#2005-03-03| 819.27
#2005-03-04| 813.39
#2005-03-07| 814.43
#2005-03-08| 811.20
#2005-03-09| 815.58
#2005-03-10| 811.46
#2005-03-11| 812.47
#2005-03-14| 804.19
#2005-03-15| 790.69
#2005-03-16| 792.29
#2005-03-17| 783.50
#2005-03-18| 781.61
#2005-03-21| 782.67
#2005-03-22| 773.25
#2005-03-23| 770.13
#2005-03-24| 766.50
#2005-03-25| .
#2005-03-28| 766.85
#2005-03-29| 755.59
#2005-03-30| 755.06
#2005-03-31| 768.50
#2005-04-01| 776.31
#2005-04-04| 768.08
#2005-04-05| 768.12
#2005-04-06| 766.56
#2005-04-07| 762.49
#2005-04-08| 768.23
#2005-04-11| 765.24
#2005-04-12| 766.91
#2005-04-13| 770.34
#2005-04-14| 760.42
#2005-04-15| 749.69
#2005-04-18| 729.91
#2005-04-19| 736.06
#2005-04-20| 732.99
#2005-04-21| 735.46
#2005-04-22| 740.20
#2005-04-25| 745.36
#2005-04-26| 750.16
#2005-04-27| 748.80
#2005-04-28| 758.55
#2005-04-29| 756.81
#2005-05-02| 757.18
#2005-05-03| 758.53
#2005-05-04| 764.48
#2005-05-05| 782.31
#2005-05-06| 785.51
#2005-05-09| 785.13
#2005-05-10| 784.16
#2005-05-11| 778.60
#2005-05-12| 779.65
#2005-05-13| 786.85
#2005-05-16| 778.71
#2005-05-17| 774.59
#2005-05-18| 774.15
#2005-05-19| 786.38
#2005-05-20| 784.54
#2005-05-23| 771.63
#2005-05-24| 779.03
#2005-05-25| 775.38
#2005-05-26| 781.02
#2005-05-27| 789.58
#2005-05-30| .
#2005-05-31| 792.82
#2005-06-01| 780.64
#2005-06-02| 790.07
#2005-06-03| 800.83
#2005-06-06| 805.04
#2005-06-07| 802.68
#2005-06-08| 807.84
#2005-06-09| 805.08
#2005-06-10| 812.25
#2005-06-13| 813.92
#2005-06-14| 811.05
#2005-06-15| 816.60
#2005-06-16| 821.83
#2005-06-17| 828.15
#2005-06-20| 828.63
#2005-06-21| 821.26
#2005-06-22| 833.06
#2005-06-23| 835.00
#2005-06-24| 829.87
#2005-06-27| 823.46
#2005-06-28| 824.33
#2005-06-29| 805.97
#2005-06-30| 809.88
#2005-07-01| 813.39
#2005-07-04| .
#2005-07-05| 796.32
#2005-07-06| 796.26
#2005-07-07| 793.78
#2005-07-08| 790.81
#2005-07-11| 812.16
#2005-07-12| 823.63
#2005-07-13| 823.48
#2005-07-14| 827.47
#2005-07-15| 824.84
#2005-07-18| 824.71
#2005-07-19| 825.98
#2005-07-20| 828.07
#2005-07-21| 824.85
#2005-07-22| 831.68
#2005-07-25| 831.58
#2005-07-26| 819.25
#2005-07-27| 808.58
#2005-07-28| 815.26
#2005-07-29| 807.64
#2005-08-01| 808.13
#2005-08-02| 820.83
#2005-08-03| 834.38
#2005-08-04| 832.47
#2005-08-05| 833.00
#2005-08-08| 817.95
#2005-08-09| 816.98
#2005-08-10| 811.88
#2005-08-11| 814.81
#2005-08-12| 813.72
#2005-08-15| 797.67
#2005-08-16| 797.86
#2005-08-17| 796.47
#2005-08-18| 789.27
#2005-08-19| 781.59
#2005-08-22| 790.22
#2005-08-23| 788.83
#2005-08-24| 777.44
#2005-08-25| 775.34
#2005-08-26| 779.36
#2005-08-29| 762.44
#2005-08-30| 754.76
#2005-08-31| 758.15
#2005-09-01| 758.15
#2005-09-02| 771.16
#2005-09-05| .
#2005-09-06| 770.77
#2005-09-07| 768.70
#2005-09-08| 767.63
#2005-09-09| 763.45
#2005-09-12| 773.68
#2005-09-13| 774.86
#2005-09-14| 772.29
#2005-09-15| 763.46
#2005-09-16| 753.36
#2005-09-19| 751.19
#2005-09-20| 759.82
#2005-09-21| 753.86
#2005-09-22| 737.08
#2005-09-23| 730.26
#2005-09-26| 728.34
#2005-09-27| 731.87
#2005-09-28| 729.27
#2005-09-29| 739.86
#2005-09-30| 757.22
#2005-10-03| 756.35
#2005-10-04| 759.23
#2005-10-05| 760.54
#2005-10-06| 752.67
#2005-10-07| 751.79
#2005-10-10| 751.79
#2005-10-11| 748.35
#2005-10-12| 734.58
#2005-10-13| 728.02
#2005-10-14| 728.60
#2005-10-17| 713.17
#2005-10-18| 711.51
#2005-10-19| 692.53
#2005-10-20| 702.65
#2005-10-21| 700.17
#2005-10-24| 696.83
#2005-10-25| 699.55
#2005-10-26| 702.28
#2005-10-27| 695.68
#2005-10-28| 694.33
#2005-10-31| 712.46
#2005-11-01| 716.63
#2005-11-02| 727.45
#2005-11-03| 725.81
#2005-11-04| 734.55
#2005-11-07| 728.54
#2005-11-08| 726.34
#2005-11-09| 743.63
#2005-11-10| 746.84
#2005-11-11| 762.93
#2005-11-14| 765.48
#2005-11-15| 755.88
#2005-11-16| 754.23
#2005-11-17| 748.86
#2005-11-18| 761.36
#2005-11-21| 761.75
#2005-11-22| 754.97
#2005-11-23| 770.57
#2005-11-24| .
#2005-11-25| 767.40
#2005-11-28| 775.27
#2005-11-29| 764.97
#2005-11-30| 776.01
#2005-12-01| 772.71
#2005-12-02| 783.58
#2005-12-05| 799.53
#2005-12-06| 799.46
#2005-12-07| 794.98
#2005-12-08| 782.67
#2005-12-09| 782.17
#2005-12-12| 781.39
#2005-12-13| 782.63
#2005-12-14| 780.57
#2005-12-15| 785.26
#2005-12-16| 799.47
#2005-12-19| 807.25
#2005-12-20| 804.95
#2005-12-21| 810.14
#2005-12-22| 803.07
#2005-12-23| 818.92
#2005-12-26| .
#2005-12-27| 820.96
#2005-12-28| 819.99
#2005-12-29| 829.67
#2005-12-30| 823.82
#2006-01-02| .
#2006-01-03| 837.12
#2006-01-04| 851.44
#2006-01-05| 871.65
#2006-01-06| 865.10
#2006-01-09| 881.14
#2006-01-10| 870.77
#2006-01-11| 871.68
#2006-01-12| 878.98
#2006-01-13| 868.16
#2006-01-16| .
#2006-01-17| 874.88
#2006-01-18| 840.94
#2006-01-19| 842.26
#2006-01-20| 842.68
#2006-01-23| 836.64
#2006-01-24| 841.90
#2006-01-25| 856.13
#2006-01-26| 856.00
#2006-01-27| 855.81
#2006-01-30| 855.81
#2006-01-31| 855.81
#2006-02-01| 855.81
#2006-02-02| 855.81
#2006-02-03| 859.05
#2006-02-06| 878.07
#2006-02-07| 872.52
#2006-02-08| 854.46
#2006-02-09| 854.50
#2006-02-10| 855.24
#2006-02-13| 849.16
#2006-02-14| 856.13
#2006-02-15| 852.04
#2006-02-16| 864.89
#2006-02-17| 863.21
#2006-02-20| .
#2006-02-21| 858.09
#2006-02-22| 843.57
#2006-02-23| 839.15
#2006-02-24| 849.36
#2006-02-27| 855.84
#2006-02-28| 855.84
#2006-03-01| 862.64
#2006-03-02| 869.45
#2006-03-03| 856.13
#2006-03-06| 856.95
#2006-03-07| 843.79
#2006-03-08| 835.28
#2006-03-09| 840.83
#2006-03-10| 844.26
#2006-03-13| 851.59
#2006-03-14| 840.56
#2006-03-15| 852.60
#2006-03-16| 849.49
#2006-03-17| 852.60
#2006-03-20| 848.84
#2006-03-21| 839.84
#2006-03-22| 827.25
#2006-03-23| 824.90
#2006-03-24| 824.63
#2006-03-27| 834.27
#2006-03-28| 839.66
#2006-03-29| 846.15
#2006-03-30| 853.98
#2006-03-31| 865.35
#2006-04-03| 868.11
#2006-04-04| 871.51
#2006-04-05| 870.91
#2006-04-06| 887.78
#2006-04-07| 889.43
#2006-04-10| 887.52
#2006-04-11| 879.95
#2006-04-12| 882.24
#2006-04-13| 885.78
#2006-04-14| .
#2006-04-17| 903.84
#2006-04-18| 903.04
#2006-04-19| 914.91
#2006-04-20| 925.09
#2006-04-21| 927.00
#2006-04-24| 933.41
#2006-04-25| 925.42
#2006-04-26| 940.46
#2006-04-27| 937.37
#2006-04-28| 945.42
#2006-05-01| 945.41
#2006-05-02| 951.06
#2006-05-03| 958.51
#2006-05-04| 972.59
#2006-05-05| 978.35
#2006-05-08| 999.87
#2006-05-09| 980.65
#2006-05-10| 972.02
#2006-05-11| 974.68
#2006-05-12| 959.01
#2006-05-15| 933.42
#2006-05-16| 919.97
#2006-05-17| 932.17
#2006-05-18| 907.61
#2006-05-19| 910.93
#2006-05-22| 884.83
#2006-05-23| 879.17
#2006-05-24| 883.38
#2006-05-25| 874.59
#2006-05-26| 878.42
#2006-05-29| .
#2006-05-30| 875.77
#2006-05-31| 878.50
#2006-06-01| 884.22
#2006-06-02| 899.27
#2006-06-05| 871.21
#2006-06-06| 876.65
#2006-06-07| 855.78
#2006-06-08| 811.37
#2006-06-09| 828.52
#2006-06-12| 825.64
#2006-06-13| 805.76
#2006-06-14| 824.40
#2006-06-15| 823.15
#2006-06-16| 846.06
#2006-06-19| 842.37
#2006-06-20| 811.03
#2006-06-21| 808.99
#2006-06-22| 833.68
#2006-06-23| 824.25
#2006-06-26| 831.13
#2006-06-27| 838.12
#2006-06-28| 831.08
#2006-06-29| 839.84
#2006-06-30| 861.83
#2006-07-03| 864.73
#2006-07-04| .
#2006-07-05| 853.47
#2006-07-06| 851.08
#2006-07-07| 852.44
#2006-07-10| 857.84
#2006-07-11| 847.01
#2006-07-12| 847.13
#2006-07-13| 834.88
#2006-07-14| 812.67
#2006-07-17| 788.93
#2006-07-18| 794.12
#2006-07-19| 791.31
#2006-07-20| 819.14
#2006-07-21| 812.67
#2006-07-24| 799.61
#2006-07-25| 804.24
#2006-07-26| 799.93
#2006-07-27| 812.42
#2006-07-28| 813.38
#2006-07-31| 811.79
#2006-08-01| 807.29
#2006-08-02| 808.50
#2006-08-03| 805.86
#2006-08-04| 804.63
#2006-08-07| 803.70
#2006-08-08| 815.98
#2006-08-09| 826.89
#2006-08-10| 833.12
#2006-08-11| 832.06
#2006-08-14| 836.48
#2006-08-15| 835.16
#2006-08-16| 848.41
#2006-08-17| 858.20
#2006-08-18| 855.29
#2006-08-21| 828.34
#2006-08-22| 837.50
#2006-08-23| 831.98
#2006-08-24| 826.77
#2006-08-25| 823.20
#2006-08-28| 813.28
#2006-08-29| 818.75
#2006-08-30| 832.46
#2006-08-31| 834.25
#2006-09-01| 846.16
#2006-09-04| .
#2006-09-05| 861.65
#2006-09-06| 854.44
#2006-09-07| 851.59
#2006-09-08| 851.78
#2006-09-11| 850.10
#2006-09-12| 844.33
#2006-09-13| 852.84
#2006-09-14| 849.49
#2006-09-15| 860.00
#2006-09-18| 884.33
#2006-09-19| 883.08
#2006-09-20| 881.12
#2006-09-21| 881.02
#2006-09-22| 877.51
#2006-09-25| 879.09
#2006-09-26| 880.16
#2006-09-27| 886.41
#2006-09-28| 877.32
#2006-09-29| 871.70
#2006-10-02| 881.28
#2006-10-03| 882.14
#2006-10-04| 867.69
#2006-10-05| 887.74
#2006-10-06| 887.77
#2006-10-09| 887.74
#2006-10-10| 888.03
#2006-10-11| 878.24
#2006-10-12| 876.67
#2006-10-13| 892.25
#2006-10-16| 902.37
#2006-10-17| 891.63
#2006-10-18| 881.30
#2006-10-19| 875.91
#2006-10-20| 880.17
#2006-10-23| 876.55
#2006-10-24| 885.75
#2006-10-25| 881.21
#2006-10-26| 884.94
#2006-10-27| 890.57
#2006-10-30| 878.03
#2006-10-31| 880.26
#2006-11-01| 879.73
#2006-11-02| 892.42
#2006-11-03| 904.46
#2006-11-06| 898.85
#2006-11-07| 909.99
#2006-11-08| 905.21
#2006-11-09| 902.21
#2006-11-10| 906.49
#2006-11-13| 898.84
#2006-11-14| 907.98
#2006-11-15| 910.46
#2006-11-16| 913.09
#2006-11-17| 910.15
#2006-11-20| 911.43
#2006-11-21| 921.31
#2006-11-22| 927.87
#2006-11-23| .
#2006-11-24| 934.48
#2006-11-27| 948.42
#2006-11-28| 940.69
#2006-11-29| 952.32
#2006-11-30| 966.77
#2006-12-01| 973.81
#2006-12-04| 970.84
#2006-12-05| 974.89
#2006-12-06| 983.87
#2006-12-07| 982.58
#2006-12-08| 967.91
#2006-12-11| 962.41
#2006-12-12| 939.19
#2006-12-13| 942.10
#2006-12-14| 942.34
#2006-12-15| 949.36
#2006-12-18| 961.10
#2006-12-19| 949.53
#2006-12-20| 957.34
#2006-12-21| 958.43
#2006-12-22| 962.15
#2006-12-25| .
#2006-12-26| 962.52
#2006-12-27| 963.80
#2006-12-28| 965.88
#2006-12-29| 978.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 998.49
#2007-01-04| 997.61
#2007-01-05| 980.63
#2007-01-08| 963.84
#2007-01-09| 968.37
#2007-01-10| 954.23
#2007-01-11| 952.05
#2007-01-12| 974.03
#2007-01-15| .
#2007-01-16| 979.81
#2007-01-17| 984.31
#2007-01-18| 990.15
#2007-01-19| 979.68
#2007-01-22| 976.61
#2007-01-23| 976.34
#2007-01-24| 996.11
#2007-01-25| 995.18
#2007-01-26| 972.98
#2007-01-29| 964.31
#2007-01-30| 964.26
#2007-01-31| 960.78
#2007-02-01| 962.86
#2007-02-02| 970.53
#2007-02-05| 969.97
#2007-02-06| 981.35
#2007-02-07| 978.29
#2007-02-08| 976.37
#2007-02-09| 977.66
#2007-02-12| 963.52
#2007-02-13| 951.92
#2007-02-14| 965.98
#2007-02-15| 968.31
#2007-02-16| 965.83
#2007-02-19| .
#2007-02-20| 965.83
#2007-02-21| 965.83
#2007-02-22| 965.98
#2007-02-23| 965.98
#2007-02-26| 977.37
#2007-02-27| 978.85
#2007-02-28| 978.88
#2007-03-01| 949.16
#2007-03-02| 945.16
#2007-03-05| 905.83
#2007-03-06| 918.65
#2007-03-07| 921.51
#2007-03-08| 932.92
#2007-03-09| 930.43
#2007-03-12| 936.93
#2007-03-13| 948.16
#2007-03-14| 931.65
#2007-03-15| 945.31
#2007-03-16| 944.15
#2007-03-19| 945.40
#2007-03-20| 944.63
#2007-03-21| 947.80
#2007-03-22| 961.15
#2007-03-23| 962.27
#2007-03-26| 961.38
#2007-03-27| 957.64
#2007-03-28| 946.41
#2007-03-29| 953.49
#2007-03-30| 955.60
#2007-04-02| 952.99
#2007-04-03| 957.12
#2007-04-04| 971.18
#2007-04-05| 971.37
#2007-04-06| .
#2007-04-09| 976.88
#2007-04-10| 974.39
#2007-04-11| 981.65
#2007-04-12| 976.83
#2007-04-13| 969.44
#2007-04-16| 969.37
#2007-04-17| 964.30
#2007-04-18| 967.59
#2007-04-19| 952.57
#2007-04-20| 959.27
#2007-04-23| 969.16
#2007-04-24| 973.92
#2007-04-25| 965.43
#2007-04-26| 967.39
#2007-04-27| 958.94
#2007-04-30| 954.34
#2007-05-01| 954.33
#2007-05-02| 963.46
#2007-05-03| 974.67
#2007-05-04| 991.05
#2007-05-07| 996.59
#2007-05-08| 991.98
#2007-05-09| 985.24
#2007-05-10| 989.39
#2007-05-11| 978.95
#2007-05-14| 979.47
#2007-05-15| 968.93
#2007-05-16| 970.05
#2007-05-17| 975.91
#2007-05-18| 975.31
#2007-05-21| 989.21
#2007-05-22| 992.23
#2007-05-23| 998.56
#2007-05-24|1001.76
#2007-05-25| 993.17
#2007-05-28| .
#2007-05-29|1004.10
#2007-05-30|1000.28
#2007-05-31| 992.98
#2007-06-01|1009.17
#2007-06-04|1013.91
#2007-06-05|1017.80
#2007-06-06|1020.28
#2007-06-07|1024.06
#2007-06-08|1012.11
#2007-06-11|1016.04
#2007-06-12|1017.57
#2007-06-13|1012.56
#2007-06-14|1029.74
#2007-06-15|1046.19
#2007-06-18|1045.28
#2007-06-19|1046.22
#2007-06-20|1078.34
#2007-06-21|1095.20
#2007-06-22|1092.78
#2007-06-25|1103.01
#2007-06-26|1092.51
#2007-06-27|1086.07
#2007-06-28|1091.43
#2007-06-29|1088.93
#2007-07-02|1098.26
#2007-07-03|1102.87
#2007-07-04| .
#2007-07-05|1121.10
#2007-07-06|1122.11
#2007-07-09|1145.73
#2007-07-10|1146.59
#2007-07-11|1131.33
#2007-07-12|1131.84
#2007-07-13|1149.61
#2007-07-16|1134.97
#2007-07-17|1143.04
#2007-07-18|1130.71
#2007-07-19|1130.57
#2007-07-20|1147.50
#2007-07-23|1144.24
#2007-07-24|1166.36
#2007-07-25|1151.69
#2007-07-26|1129.12
#2007-07-27|1071.18
#2007-07-30|1065.60
#2007-07-31|1092.87
#2007-08-01|1034.60
#2007-08-02|1055.32
#2007-08-03|1070.56
#2007-08-06|1054.67
#2007-08-07|1040.24
#2007-08-08|1069.21
#2007-08-09|1078.31
#2007-08-10|1038.02
#2007-08-13|1041.68
#2007-08-14|1038.96
#2007-08-15|1004.39
#2007-08-16| 958.59
#2007-08-17| 956.08
#2007-08-20|1010.99
#2007-08-21|1008.37
#2007-08-22|1008.99
#2007-08-23|1037.99
#2007-08-24|1027.87
#2007-08-27|1031.31
#2007-08-28|1031.67
#2007-08-29|1017.76
#2007-08-30|1034.90
#2007-08-31|1065.40
#2007-09-03| .
#2007-09-04|1053.40
#2007-09-05|1054.09
#2007-09-06|1066.21
#2007-09-07|1065.04
#2007-09-10|1052.97
#2007-09-11|1060.06
#2007-09-12|1061.55
#2007-09-13|1050.80
#2007-09-14|1065.26
#2007-09-17|1044.42
#2007-09-18|1044.44
#2007-09-19|1055.08
#2007-09-20|1059.84
#2007-09-21|1074.81
#2007-09-24|1075.83
#2007-09-25|1074.85
#2007-09-26|1090.94
#2007-09-27|1115.22
#2007-09-28|1120.40
#2007-10-01|1128.18
#2007-10-02|1150.07
#2007-10-03|1165.26
#2007-10-04|1154.11
#2007-10-05|1152.19
#2007-10-08|1169.80
#2007-10-09|1163.37
#2007-10-10|1163.15
#2007-10-11|1166.73
#2007-10-12|1136.87
#2007-10-15|1143.44
#2007-10-16|1147.91
#2007-10-17|1144.42
#2007-10-18|1155.39
#2007-10-19|1152.38
#2007-10-22|1123.51
#2007-10-23|1142.74
#2007-10-24|1136.29
#2007-10-25|1156.87
#2007-10-26|1167.27
#2007-10-29|1196.38
#2007-10-30|1188.03
#2007-10-31|1183.27
#2007-11-01|1170.83
#2007-11-02|1127.06
#2007-11-05|1133.10
#2007-11-06|1129.65
#2007-11-07|1133.79
#2007-11-08|1099.68
#2007-11-09|1108.57
#2007-11-12|1072.10
#2007-11-13|1075.04
#2007-11-14|1098.49
#2007-11-15|1091.72
#2007-11-16|1069.31
#2007-11-19|1059.04
#2007-11-20|1056.89
#2007-11-21|1032.24
#2007-11-22| .
#2007-11-23|1020.64
#2007-11-26|1049.22
#2007-11-27|1026.94
#2007-11-28|1016.92
#2007-11-29|1041.25
#2007-11-30|1057.34
#2007-12-03|1050.44
#2007-12-04|1056.62
#2007-12-05|1058.97
#2007-12-06|1065.88
#2007-12-07|1070.16
#2007-12-10|1053.23
#2007-12-11|1059.73
#2007-12-12|1032.39
#2007-12-13| 998.12
#2007-12-14| 991.55
#2007-12-17| 962.57
#2007-12-18| 961.94
#2007-12-19| 988.40
#2007-12-20| 973.78
#2007-12-21| 983.74
#2007-12-24|1003.73
#2007-12-25| .
#2007-12-26|1002.09
#2007-12-27|1022.33
#2007-12-28|1029.66
#2007-12-31|1041.59
#2008-01-01| .
#2008-01-02|1014.30
#2008-01-03| 995.26
#2008-01-04| 998.61
#2008-01-07| 955.52
#2008-01-08| 966.28
#2008-01-09| 986.17
#2008-01-10| 974.89
#2008-01-11| 972.76
#2008-01-14| 993.44
#2008-01-15|1027.67
#2008-01-16| 996.29
#2008-01-17| 989.04
#2008-01-18| 995.53
#2008-01-21| .
#2008-01-22| 917.65
#2008-01-23| 911.76
#2008-01-24| 932.80
#2008-01-25| 960.43
#2008-01-28| 928.52
#2008-01-29| 947.25
#2008-01-30| 947.39
#2008-01-31| 951.76
#2008-02-01| 968.73
#2008-02-04| 970.82
#2008-02-05| 972.98
#2008-02-06| 971.84
#2008-02-07| 971.84
#2008-02-08| 971.84
#2008-02-11| 971.84
#2008-02-12| 957.77
#2008-02-13| 968.77
#2008-02-14|1007.53
#2008-02-15|1004.45
#2008-02-18| .
#2008-02-19|1016.07
#2008-02-20|1002.34
#2008-02-21|1029.33
#2008-02-22|1038.93
#2008-02-25|1062.93
#2008-02-26|1072.71
#2008-02-27|1099.39
#2008-02-28|1097.97
#2008-02-29|1081.13
#2008-03-03|1053.00
#2008-03-04|1086.18
#2008-03-05|1088.23
#2008-03-06|1123.23
#2008-03-07|1103.77
#2008-03-10|1071.79
#2008-03-11|1084.06
#2008-03-12|1089.55
#2008-03-13|1061.67
#2008-03-14|1051.81
#2008-03-17|1026.49
#2008-03-18|1035.47
#2008-03-19|1057.16
#2008-03-20|1077.46
#2008-03-21| .
#2008-03-24|1169.67
#2008-03-25|1162.83
#2008-03-26|1161.03
#2008-03-27|1126.44
#2008-03-28|1114.40
#2008-03-31|1108.28
#2008-04-01|1092.90
#2008-04-02|1117.80
#2008-04-03|1114.39
#2008-04-04|1114.39
#2008-04-07|1127.50
#2008-04-08|1115.17
#2008-04-09|1113.97
#2008-04-10|1143.85
#2008-04-11|1155.09
#2008-04-14|1150.12
#2008-04-15|1155.03
#2008-04-16|1174.89
#2008-04-17|1181.93
#2008-04-18|1174.28
#2008-04-21|1179.31
#2008-04-22|1170.98
#2008-04-23|1159.95
#2008-04-24|1156.71
#2008-04-25|1153.78
#2008-04-28|1175.54
#2008-04-29|1149.62
#2008-04-30|1155.25
#2008-05-01|1155.25
#2008-05-02|1162.90
#2008-05-05|1138.92
#2008-05-06|1145.38
#2008-05-07|1151.16
#2008-05-08|1127.24
#2008-05-09|1123.25
#2008-05-12|1121.67
#2008-05-13|1145.57
#2008-05-14|1142.55
#2008-05-15|1165.37
#2008-05-16|1178.67
#2008-05-19|1193.49
#2008-05-20|1160.98
#2008-05-21|1152.52
#2008-05-22|1156.62
#2008-05-23|1129.75
#2008-05-26| .
#2008-05-27|1127.16
#2008-05-28|1117.92
#2008-05-29|1125.43
#2008-05-30|1123.68
#2008-06-02|1148.02
#2008-06-03|1122.19
#2008-06-04|1126.20
#2008-06-05|1137.84
#2008-06-06|1139.56
#2008-06-09|1116.26
#2008-06-10|1085.24
#2008-06-11|1092.40
#2008-06-12|1058.95
#2008-06-13|1064.76
#2008-06-16|1076.56
#2008-06-17|1084.17
#2008-06-18|1084.15
#2008-06-19|1059.41
#2008-06-20|1042.96
#2008-06-23|1044.34
#2008-06-24|1028.42
#2008-06-25|1046.16
#2008-06-26|1036.52
#2008-06-27|1005.60
#2008-06-30|1010.82
#2008-07-01| 997.47
#2008-07-02| 976.05
#2008-07-03| 969.93
#2008-07-04| .
#2008-07-07| 967.75
#2008-07-08| 930.42
#2008-07-09| 929.21
#2008-07-10| 930.05
#2008-07-11| 956.37
#2008-07-14| 938.97
#2008-07-15| 894.75
#2008-07-16| 879.13
#2008-07-17| 923.37
#2008-07-18| 908.43
#2008-07-21| 948.04
#2008-07-22| 939.18
#2008-07-23| 964.65
#2008-07-24| 969.58
#2008-07-25| 949.38
#2008-07-28| 949.38
#2008-07-29| 914.56
#2008-07-30| 923.83
#2008-07-31| 916.53
#2008-08-01| 914.90
#2008-08-04| 913.55
#2008-08-05| 892.71
#2008-08-06| 924.42
#2008-08-07| 920.08
#2008-08-08| 939.33
#2008-08-11| 953.76
#2008-08-12| 948.77
#2008-08-13| 945.40
#2008-08-14| 942.06
#2008-08-15| 925.36
#2008-08-18| 902.39
#2008-08-19| 894.63
#2008-08-20| 904.38
#2008-08-21| 889.55
#2008-08-22| 892.25
#2008-08-25| 908.01
#2008-08-26| 897.54
#2008-08-27| 914.62
#2008-08-28| 903.84
#2008-08-29| 899.65
#2008-09-01| .
#2008-09-02| 844.62
#2008-09-03| 837.19
#2008-09-04| 818.53
#2008-09-05| 805.55
#2008-09-08| 855.79
#2008-09-09| 824.44
#2008-09-10| 824.73
#2008-09-11| 796.56
#2008-09-12| 805.33
#2008-09-15| 775.84
#2008-09-16| 741.73
#2008-09-17| 756.51
#2008-09-18| 739.79
#2008-09-19| 784.45
#2008-09-22| 801.38
#2008-09-23| 809.09
#2008-09-24| 795.67
#2008-09-25| 786.15
#2008-09-26| 772.83
#2008-09-29| 772.83
#2008-09-30| 742.41
#2008-10-01| 745.51
#2008-10-02| 730.68
#2008-10-03| 730.81
#2008-10-06| 695.19
#2008-10-07| 700.76
#2008-10-08| 658.21
#2008-10-09| 652.32
#2008-10-10| 652.33
#2008-10-13| 642.14
#2008-10-14| 675.92
#2008-10-15| 668.66
#2008-10-16| 643.13
#2008-10-17| 625.89
#2008-10-20| 619.59
#2008-10-21| 615.81
#2008-10-22| 599.27
#2008-10-23| 575.86
#2008-10-24| 555.00
#2008-10-27| 528.53
#2008-10-28| 534.60
#2008-10-29| 542.43
#2008-10-30| 586.60
#2008-10-31| 610.98
#2008-11-03| 623.39
#2008-11-04| 623.78
#2008-11-05| 620.96
#2008-11-06| 584.14
#2008-11-07| 584.82
#2008-11-10| 582.44
#2008-11-11| 571.84
#2008-11-12| 569.65
#2008-11-13| 542.59
#2008-11-14| 548.51
#2008-11-17| 544.99
#2008-11-18| 526.87
#2008-11-19| 521.70
#2008-11-20| 494.07
#2008-11-21| 505.99
#2008-11-24| 502.78
#2008-11-25| 521.68
#2008-11-26| 518.74
#2008-11-27| .
#2008-11-28| 541.61
#2008-12-01| 545.73
#2008-12-02| 520.94
#2008-12-03| 511.34
#2008-12-04| 506.09
#2008-12-05| 503.26
#2008-12-08| 530.51
#2008-12-09| 539.94
#2008-12-10| 567.76
#2008-12-11| 570.67
#2008-12-12| 544.71
#2008-12-15| 564.59
#2008-12-16| 569.28
#2008-12-17| 580.61
#2008-12-18| 586.75
#2008-12-19| 581.38
#2008-12-22| 556.73
#2008-12-23| 542.27
#2008-12-24| 542.76
#2008-12-25| .
#2008-12-26| 542.43
#2008-12-29| 541.68
#2008-12-30| 568.05
#2008-12-31| 566.74
#2009-01-01| .
#2009-01-02| 566.74
#2009-01-05| 580.27
#2009-01-06| 580.53
#2009-01-07| 588.35
#2009-01-08| 553.57
#2009-01-09| 545.30
#2009-01-12| 538.81
#2009-01-13| 553.03
#2009-01-14| 548.63
#2009-01-15| 521.68
#2009-01-16| 526.61
#2009-01-19| .
#2009-01-20| 509.35
#2009-01-21| 511.10
#2009-01-22| 511.95
#2009-01-23| 511.09
#2009-01-26| 511.09
#2009-01-27| 511.09
#2009-01-28| 511.09
#2009-01-29| 511.09
#2009-01-30| 511.09
#2009-02-02| 512.14
#2009-02-03| 524.57
#2009-02-04| 527.58
#2009-02-05| 522.59
#2009-02-06| 538.08
#2009-02-09| 544.76
#2009-02-10| 541.04
#2009-02-11| 548.42
#2009-02-12| 534.05
#2009-02-13| 550.09
#2009-02-16| .
#2009-02-17| 524.22
#2009-02-18| 526.30
#2009-02-19| 530.81
#2009-02-20| 516.61
#2009-02-23| 525.24
#2009-02-24| 516.54
#2009-02-25| 525.84
#2009-02-26| 527.34
#2009-02-27| 529.67
#2009-03-02| 511.74
#2009-03-03| 512.46
#2009-03-04| 523.80
#2009-03-05| 536.48
#2009-03-06| 543.22
#2009-03-09| 536.08
#2009-03-10| 540.36
#2009-03-11| 554.28
#2009-03-12| 551.99
#2009-03-13| 569.18
#2009-03-16| 575.96
#2009-03-17| 587.22
#2009-03-18| 588.78
#2009-03-19| 592.07
#2009-03-20| 583.85
#2009-03-23| 603.53
#2009-03-24| 617.48
#2009-03-25| 625.30
#2009-03-26| 627.47
#2009-03-27| 625.00
#2009-03-30| 602.61
#2009-03-31| 604.19
#2009-04-01| 610.87
#2009-04-02| 639.03
#2009-04-03| 645.79
#2009-04-06| 652.59
#2009-04-07| 641.76
#2009-04-08| 617.65
#2009-04-09| 645.16
#2009-04-10| .
#2009-04-13| 663.49
#2009-04-14| 669.65
#2009-04-15| 661.50
#2009-04-16| 675.09
#2009-04-17| 653.39
#2009-04-20| 662.92
#2009-04-21| 667.90
#2009-04-22| 663.10
#2009-04-23| 661.85
#2009-04-24| 661.85
#2009-04-27| 647.22
#2009-04-28| 641.10
#2009-04-29| 650.17
#2009-04-30| 705.35
#2009-05-01| 705.35
#2009-05-04| 751.32
#2009-05-05| 760.63
#2009-05-06| 777.09
#2009-05-07| 771.28
#2009-05-08| 770.36
#2009-05-11| 778.40
#2009-05-12| 750.95
#2009-05-13| 754.80
#2009-05-14| 734.96
#2009-05-15| 749.73
#2009-05-18| 760.11
#2009-05-19| 774.96
#2009-05-20| 778.90
#2009-05-21| 779.80
#2009-05-22| 777.95
#2009-05-25| .
#2009-05-26| 774.22
#2009-05-27| 804.91
#2009-05-28| 804.91
#2009-05-29| 804.91
#2009-06-01| 820.97
#2009-06-02| 820.49
#2009-06-03| 812.40
#2009-06-04| 790.70
#2009-06-05| 787.16
#2009-06-08| 764.20
#2009-06-09| 745.90
#2009-06-10| 760.15
#2009-06-11| 766.82
#2009-06-12| 749.93
#2009-06-15| 723.80
#2009-06-16| 723.64
#2009-06-17| 717.56
#2009-06-18| 715.05
#2009-06-19| 723.42
#2009-06-22| 734.90
#2009-06-23| 714.65
#2009-06-24| 739.47
#2009-06-25| 744.72
#2009-06-26| 746.32
#2009-06-29| 737.07
#2009-06-30| 748.25
#2009-07-01| 764.26
#2009-07-02| 769.15
#2009-07-03| .
#2009-07-06| 759.60
#2009-07-07| 768.07
#2009-07-08| 761.64
#2009-07-09| 772.30
#2009-07-10| 776.23
#2009-07-13| 750.32
#2009-07-14| 764.19
#2009-07-15| 771.82
#2009-07-16| 780.56
#2009-07-17| 786.33
#2009-07-20| 799.36
#2009-07-21| 801.01
#2009-07-22| 800.00
#2009-07-23| 803.03
#2009-07-24| 800.70
#2009-07-27| 807.32
#2009-07-28| 822.81
#2009-07-29| 809.68
#2009-07-30| 804.71
#2009-07-31| 815.83
#2009-08-03| 811.63
#2009-08-04| 803.03
#2009-08-05| 792.24
#2009-08-06| 795.51
#2009-08-07| 795.51
#2009-08-10| 795.69
#2009-08-11| 795.02
#2009-08-12| 791.53
#2009-08-13| 808.90
#2009-08-14| 812.34
#2009-08-17| 793.44
#2009-08-18| 781.91
#2009-08-19| 779.56
#2009-08-20| 778.22
#2009-08-21| 770.75
#2009-08-24| 793.83
#2009-08-25| 789.25
#2009-08-26| 782.42
#2009-08-27| 779.59
#2009-08-28| 795.22
#2009-08-31| 793.89
#2009-09-01| 818.82
#2009-09-02| 817.57
#2009-09-03| 823.52
#2009-09-04| 832.56
#2009-09-07| .
#2009-09-08| 857.54
#2009-09-09| 850.19
#2009-09-10| 868.08
#2009-09-11| 863.44
#2009-09-14| 851.91
#2009-09-15| 863.02
#2009-09-16| 876.76
#2009-09-17| 884.15
#2009-09-18| 884.69
#2009-09-21| 878.21
#2009-09-22| 876.54
#2009-09-23| 872.71
#2009-09-24| 860.97
#2009-09-25| 862.27
#2009-09-28| 853.45
#2009-09-29| 878.21
#2009-09-30| 893.72
#2009-10-01| 902.54
#2009-10-02| 878.07
#2009-10-05| 878.64
#2009-10-06| 894.27
#2009-10-07| 902.06
#2009-10-08| 885.87
#2009-10-09| 891.60
#2009-10-12| 891.40
#2009-10-13| 889.75
#2009-10-14| 904.87
#2009-10-15| 911.29
#2009-10-16| 907.04
#2009-10-19| 907.54
#2009-10-20| 911.60
#2009-10-21| 902.23
#2009-10-22| 888.88
#2009-10-23| 892.82
#2009-10-26| 897.38
#2009-10-27| 895.03
#2009-10-28| 879.77
#2009-10-29| 858.66
#2009-10-30| 860.11
#2009-11-02| 860.68
#2009-11-03| 856.43
#2009-11-04| 871.67
#2009-11-05| 866.08
#2009-11-06| 873.47
#2009-11-09| 886.91
#2009-11-10| 895.65
#2009-11-11| 907.59
#2009-11-12| 906.37
#2009-11-13| 907.43
#2009-11-16| 922.80
#2009-11-17| 917.62
#2009-11-18| 917.81
#2009-11-19| 911.11
#2009-11-20| 898.32
#2009-11-23| 902.13
#2009-11-24| 905.00
#2009-11-25| 911.30
#2009-11-26| .
#2009-11-27| 877.41
#2009-11-30| 889.49
#2009-12-01| 898.78
#2009-12-02| 901.48
#2009-12-03| 904.59
#2009-12-04| 897.86
#2009-12-07| 909.99
#2009-12-08| 908.84
#2009-12-09| 907.71
#2009-12-10| 894.36
#2009-12-11| 910.17
#2009-12-14| 907.13
#2009-12-15| 905.83
#2009-12-16| 895.66
#2009-12-17| 898.86
#2009-12-18| 898.05
#2009-12-21| 901.56
#2009-12-22| 911.78
#2009-12-23| 918.47
#2009-12-24| 929.04
#2009-12-25| .
#2009-12-28| 935.89
#2009-12-29| 933.85
#2009-12-30| 942.85
#2009-12-31| 957.99
#2010-01-01| .
#2010-01-04| 968.49
#2010-01-05| 969.40
#2010-01-06| 985.14
#2010-01-07| 974.70
#2010-01-08| 977.19
#2010-01-11| 984.43
#2010-01-12| 979.86
#2010-01-13| 963.45
#2010-01-14| 978.59
#2010-01-15| 984.97
#2010-01-18| .
#2010-01-19| 969.34
#2010-01-20| 962.79
#2010-01-21| 951.50
#2010-01-22| 924.04
#2010-01-25| 920.15
#2010-01-26| 895.58
#2010-01-27| 891.86
#2010-01-28| 904.70
#2010-01-29| 901.02
#2010-02-01| 881.64
#2010-02-02| 875.49
#2010-02-03| 894.08
#2010-02-04| 890.00
#2010-02-05| 855.61
#2010-02-08| 853.06
#2010-02-09| 867.56
#2010-02-10| 875.81
#2010-02-11| 876.48
#2010-02-12| 875.83
#2010-02-15| .
#2010-02-16| 875.83
#2010-02-17| 875.83
#2010-02-18| 875.83
#2010-02-19| 875.83
#2010-02-22| 890.93
#2010-02-23| 894.43
#2010-02-24| 882.55
#2010-02-25| 869.33
#2010-02-26| 871.33
#2010-03-01| 888.70
#2010-03-02| 890.57
#2010-03-03| 894.81
#2010-03-04| 886.27
#2010-03-05| 899.48
#2010-03-08| 914.27
#2010-03-09| 915.59
#2010-03-10| 919.22
#2010-03-11| 913.77
#2010-03-12| 913.32
#2010-03-15| 897.56
#2010-03-16| 903.04
#2010-03-17| 923.09
#2010-03-18| 924.44
#2010-03-19| 923.39
#2010-03-22| 910.06
#2010-03-23| 906.60
#2010-03-24| 907.62
#2010-03-25| 909.98
#2010-03-26| 914.92
#2010-03-29| 922.54
#2010-03-30| 925.01
#2010-03-31| 919.22
#2010-04-01| 929.33
#2010-04-02| .
#2010-04-05| 930.09
#2010-04-06| 942.06
#2010-04-07| 948.27
#2010-04-08| 937.99
#2010-04-09| 944.44
#2010-04-12| 947.96
#2010-04-13| 937.39
#2010-04-14| 947.74
#2010-04-15| 957.41
#2010-04-16| 947.73
#2010-04-19| 921.97
#2010-04-20| 927.14
#2010-04-21| 938.41
#2010-04-22| 935.65
#2010-04-23| 939.66
#2010-04-26| 963.70
#2010-04-27| 963.79
#2010-04-28| 949.37
#2010-04-29| 941.71
#2010-04-30| 943.08
#2010-05-03| 935.56
#2010-05-04| 934.10
#2010-05-05| 904.89
#2010-05-06| 887.12
#2010-05-07| 884.51
#2010-05-10| 898.38
#2010-05-11| 888.70
#2010-05-12| 886.32
#2010-05-13| 906.83
#2010-05-14| 904.17
#2010-05-17| 879.83
#2010-05-18| 870.86
#2010-05-19| 861.14
#2010-05-20| 846.28
#2010-05-21| 830.49
#2010-05-24| 839.47
#2010-05-25| 813.37
#2010-05-26| 821.85
#2010-05-27| 828.50
#2010-05-28| 838.00
#2010-05-31| .
#2010-06-01| 829.61
#2010-06-02| 816.29
#2010-06-03| 840.38
#2010-06-04| 835.44
#2010-06-07| 806.77
#2010-06-08| 803.31
#2010-06-09| 797.31
#2010-06-10| 809.19
#2010-06-11| 825.03
#2010-06-14| 838.46
#2010-06-15| 845.07
#2010-06-16| 845.07
#2010-06-17| 851.63
#2010-06-18| 852.69
#2010-06-21| 879.05
#2010-06-22| 870.75
#2010-06-23| 860.76
#2010-06-24| 859.37
#2010-06-25| 848.70
#2010-06-28| 849.41
#2010-06-29| 840.44
#2010-06-30| 829.53
#2010-07-01| 815.16
#2010-07-02| 823.51
#2010-07-05| .
#2010-07-06| 848.57
#2010-07-07| 847.36
#2010-07-08| 858.76
#2010-07-09| 867.62
#2010-07-12| 863.63
#2010-07-13| 855.49
#2010-07-14| 873.02
#2010-07-15| 869.28
#2010-07-16| 866.32
#2010-07-19| 863.76
#2010-07-20| 871.81
#2010-07-21| 869.97
#2010-07-22| 862.25
#2010-07-23| 877.83
#2010-07-26| 883.61
#2010-07-27| 881.87
#2010-07-28| 884.42
#2010-07-29| 888.01
#2010-07-30| 881.27
#2010-08-02| 904.45
#2010-08-03| 910.32
#2010-08-04| 907.23
#2010-08-05| 903.92
#2010-08-06| 906.56
#2010-08-09| 915.80
#2010-08-10| 906.02
#2010-08-11| 894.26
#2010-08-12| 881.95
#2010-08-13| 886.28
#2010-08-16| 889.61
#2010-08-17| 887.21
#2010-08-18| 885.72
#2010-08-19| 889.42
#2010-08-20| 886.71
#2010-08-23| 891.80
#2010-08-24| 884.29
#2010-08-25| 865.14
#2010-08-26| 864.36
#2010-08-27| 867.70
#2010-08-30| 871.24
#2010-08-31| 859.68
#2010-09-01| 859.57
#2010-09-02| 866.50
#2010-09-03| 880.93
#2010-09-06| .
#2010-09-07| 883.10
#2010-09-08| 879.38
#2010-09-09| 882.52
#2010-09-10| 891.19
#2010-09-13| 921.11
#2010-09-14| 926.50
#2010-09-15| 927.22
#2010-09-16| 920.94
#2010-09-17| 928.10
#2010-09-20| 931.26
#2010-09-21| 932.11
#2010-09-22| 932.11
#2010-09-23| 934.93
#2010-09-24| 931.30
#2010-09-27| 937.31
#2010-09-28| 938.36
#2010-09-29| 948.51
#2010-09-30| 948.70
#2010-10-01| 952.46
#2010-10-04| 955.37
#2010-10-05| 945.04
#2010-10-06| 961.02
#2010-10-07| 966.19
#2010-10-08| 953.85
#2010-10-11| 950.60
#2010-10-12| 933.28
#2010-10-13| 939.71
#2010-10-14| 959.80
#2010-10-15| 960.83
#2010-10-18| 936.62
#2010-10-19| 934.05
#2010-10-20| 943.45
#2010-10-21| 947.68
#2010-10-22| 951.74
#2010-10-25| 976.03
#2010-10-26| 978.81
#2010-10-27| 970.71
#2010-10-28| 981.41
#2010-10-29| 976.68
#2010-11-01| 996.68
#2010-11-02| 994.05
#2010-11-03| 997.99
#2010-11-04|1010.39
#2010-11-05|1025.85
#2010-11-08|1020.78
#2010-11-09|1023.47
#2010-11-10|1024.47
#2010-11-11|1022.31
#2010-11-12|1001.40
#2010-11-15| 996.53
#2010-11-16|1008.34
#2010-11-17| 993.19
#2010-11-18| 996.11
#2010-11-19|1002.98
#2010-11-22|1015.40
#2010-11-23|1002.42
#2010-11-24| 997.04
#2010-11-25| .
#2010-11-26|1001.54
#2010-11-29|1004.52
#2010-11-30| 997.93
#2010-12-01|1019.52
#2010-12-02|1032.60
#2010-12-03|1043.30
#2010-12-06|1058.78
#2010-12-07|1058.19
#2010-12-08|1055.96
#2010-12-09|1064.66
#2010-12-10|1061.81
#2010-12-13|1062.58
#2010-12-14|1068.73
#2010-12-15|1076.92
#2010-12-16|1079.89
#2010-12-17|1088.16
#2010-12-20|1077.55
#2010-12-21|1083.71
#2010-12-22|1085.85
#2010-12-23|1089.29
#2010-12-24| .
#2010-12-27|1102.04
#2010-12-28|1101.61
#2010-12-29|1107.94
#2010-12-30|1122.02
#2010-12-31|1130.89
#2011-01-03|1137.69
#2011-01-04|1127.62
#2011-01-05|1105.87
#2011-01-06|1107.00
#2011-01-07|1092.67
#2011-01-10|1106.33
#2011-01-11|1121.82
#2011-01-12|1130.29
#2011-01-13|1134.39
#2011-01-14|1133.95
#2011-01-17| .
#2011-01-18|1140.04
#2011-01-19|1153.91
#2011-01-20|1140.65
#2011-01-21|1127.77
#2011-01-24|1131.99
#2011-01-25|1139.64
#2011-01-26|1147.88
#2011-01-27|1157.16
#2011-01-28|1168.12
#2011-01-31|1167.07
#2011-02-01|1167.25
#2011-02-02|1167.25
#2011-02-03|1167.25
#2011-02-04|1167.25
#2011-02-07|1167.25
#2011-02-08|1163.21
#2011-02-09|1149.85
#2011-02-10|1117.85
#2011-02-11|1084.26
#2011-02-14|1090.44
#2011-02-15|1090.72
#2011-02-16|1089.17
#2011-02-17|1086.20
#2011-02-18|1107.66
#2011-02-21| .
#2011-02-22|1083.48
#2011-02-23|1066.68
#2011-02-24|1057.86
#2011-02-25|1066.33
#2011-02-28|1066.33
#2011-03-01|1089.76
#2011-03-02|1072.81
#2011-03-03|1092.32
#2011-03-04|1109.19
#2011-03-07|1096.27
#2011-03-08|1101.74
#2011-03-09|1101.31
#2011-03-10|1080.16
#2011-03-11|1064.91
#2011-03-14|1067.34
#2011-03-15|1034.97
#2011-03-16|1044.49
#2011-03-17|1038.63
#2011-03-18|1047.71
#2011-03-21|1057.59
#2011-03-22|1061.73
#2011-03-23|1064.15
#2011-03-24|1069.45
#2011-03-25|1083.47
#2011-03-28|1074.71
#2011-03-29|1081.72
#2011-03-30|1084.25
#2011-03-31|1093.02
#2011-04-01|1099.13
#2011-04-04|1099.13
#2011-04-05|1099.13
#2011-04-06|1133.71
#2011-04-07|1137.56
#2011-04-08|1134.48
#2011-04-11|1130.86
#2011-04-12|1103.84
#2011-04-13|1113.56
#2011-04-14|1114.49
#2011-04-15|1103.06
#2011-04-18|1100.57
#2011-04-19|1088.51
#2011-04-20|1117.58
#2011-04-21|1141.92
#2011-04-22| .
#2011-04-25|1136.84
#2011-04-26|1137.59
#2011-04-27|1157.68
#2011-04-28|1167.25
#2011-04-29|1166.77
#2011-05-02|1166.77
#2011-05-03|1164.22
#2011-05-04|1159.52
#2011-05-05|1168.05
#2011-05-06|1158.19
#2011-05-09|1168.58
#2011-05-10|1165.48
#2011-05-11|1168.08
#2011-05-12|1164.13
#2011-05-13|1158.26
#2011-05-16|1139.22
#2011-05-17|1136.04
#2011-05-18|1142.49
#2011-05-19|1137.77
#2011-05-20|1136.07
#2011-05-23|1117.23
#2011-05-24|1119.44
#2011-05-25|1111.91
#2011-05-26|1121.59
#2011-05-27|1125.38
#2011-05-30| .
#2011-05-31|1155.02
#2011-06-01|1171.59
#2011-06-02|1153.57
#2011-06-03|1165.84
#2011-06-06|1165.84
#2011-06-07|1166.34
#2011-06-08|1159.82
#2011-06-09|1157.23
#2011-06-10|1131.56
#2011-06-13|1112.70
#2011-06-14|1128.24
#2011-06-15|1127.37
#2011-06-16|1100.61
#2011-06-17|1091.60
#2011-06-20|1084.13
#2011-06-21|1096.23
#2011-06-22|1100.87
#2011-06-23|1089.76
#2011-06-24|1077.53
#2011-06-27|1068.72
#2011-06-28|1066.68
#2011-06-29|1078.28
#2011-06-30|1094.39
#2011-07-01|1104.45
#2011-07-04| .
#2011-07-05|1109.72
#2011-07-06|1118.08
#2011-07-07|1102.56
#2011-07-08|1101.23
#2011-07-11|1085.59
#2011-07-12|1060.86
#2011-07-13|1062.93
#2011-07-14|1065.90
#2011-07-15|1070.59
#2011-07-18|1060.97
#2011-07-19|1061.06
#2011-07-20|1088.63
#2011-07-21|1088.48
#2011-07-22|1094.83
#2011-07-25|1087.26
#2011-07-26|1105.05
#2011-07-27|1103.58
#2011-07-28|1095.11
#2011-07-29|1076.61
#2011-08-01|1084.94
#2011-08-02|1068.60
#2011-08-03|1048.87
#2011-08-04|1031.54
#2011-08-05| 978.33
#2011-08-08| 946.25
#2011-08-09| 934.07
#2011-08-10| 967.96
#2011-08-11| 967.51
#2011-08-12| 953.73
#2011-08-15| 980.72
#2011-08-16| 974.92
#2011-08-17| 966.56
#2011-08-18| 950.14
#2011-08-19| 919.40
#2011-08-22| 922.68
#2011-08-23| 951.01
#2011-08-24| 946.30
#2011-08-25| 936.11
#2011-08-26| 944.46
#2011-08-29| 959.76
#2011-08-30| 967.25
#2011-08-31| 982.54
#2011-09-01| 985.85
#2011-09-02| 981.78
#2011-09-05| .
#2011-09-06| 930.80
#2011-09-07| 954.03
#2011-09-08| 954.78
#2011-09-09| 960.95
#2011-09-12| 960.95
#2011-09-13| 922.35
#2011-09-14| 900.12
#2011-09-15| 918.61
#2011-09-16| 943.01
#2011-09-19| 927.57
#2011-09-20| 924.16
#2011-09-21| 927.97
#2011-09-22| 885.47
#2011-09-23| 855.71
#2011-09-26| 836.23
#2011-09-27| 867.97
#2011-09-28| 877.30
#2011-09-29| 878.99
#2011-09-30| 883.73
#2011-10-03| 854.72
#2011-10-04| 856.19
#2011-10-05| 851.48
#2011-10-06| 869.36
#2011-10-07| 881.41
#2011-10-10| 881.41
#2011-10-11| 907.82
#2011-10-12| 903.11
#2011-10-13| 910.10
#2011-10-14| 900.58
#2011-10-17| 920.19
#2011-10-18| 904.45
#2011-10-19| 905.71
#2011-10-20| 888.08
#2011-10-21| 889.39
#2011-10-24| 920.23
#2011-10-25| 923.84
#2011-10-26| 927.69
#2011-10-27| 930.30
#2011-10-28| 946.28
#2011-10-31| 943.94
#2011-11-01| 940.06
#2011-11-02| 936.17
#2011-11-03| 914.82
#2011-11-04| 938.26
#2011-11-07| 937.99
#2011-11-08| 935.60
#2011-11-09| 933.11
#2011-11-10| 900.80
#2011-11-11| 910.97
#2011-11-14| 932.74
#2011-11-15| 928.69
#2011-11-16| 915.73
#2011-11-17| 916.83
#2011-11-18| 895.45
#2011-11-21| 875.64
#2011-11-22| 871.08
#2011-11-23| 848.71
#2011-11-24| .
#2011-11-25| 839.17
#2011-11-28| 855.08
#2011-11-29| 865.54
#2011-11-30| 862.60
#2011-12-01| 900.84
#2011-12-02| 894.28
#2011-12-05| 889.90
#2011-12-06| 872.54
#2011-12-07| 886.42
#2011-12-08| 881.21
#2011-12-09| 867.04
#2011-12-12| 876.49
#2011-12-13| 871.32
#2011-12-14| 870.18
#2011-12-15| 846.78
#2011-12-16| 850.02
#2011-12-19| 836.26
#2011-12-20| 840.22
#2011-12-21| 880.82
#2011-12-22| 880.73
#2011-12-23| 895.27
#2011-12-26| .
#2011-12-27| 891.60
#2011-12-28| 888.63
#2011-12-29| 889.70
#2011-12-30| 889.82
#2012-01-02| .
#2012-01-03| 889.75
#2012-01-04| 893.94
#2012-01-05| 899.69
#2012-01-06| 898.69
#2012-01-09| 896.10
#2012-01-10| 911.39
#2012-01-11| 913.69
#2012-01-12| 917.19
#2012-01-13| 918.21
#2012-01-16| .
#2012-01-17| 915.48
#2012-01-18| 915.84
#2012-01-19| 916.99
#2012-01-20| 916.01
#2012-01-23| 916.01
#2012-01-24| 916.01
#2012-01-25| 916.01
#2012-01-26| 916.01
#2012-01-27| 916.01
#2012-01-30| 944.17
#2012-01-31| 959.56
#2012-02-01| 955.85
#2012-02-02| 971.96
#2012-02-03| 973.09
#2012-02-06| 973.81
#2012-02-07| 975.29
#2012-02-08| 995.79
#2012-02-09|1001.97
#2012-02-10| 989.02
#2012-02-13| 992.81
#2012-02-14| 990.37
#2012-02-15|1007.18
#2012-02-16| 990.53
#2012-02-17| 995.51
#2012-02-20| .
#2012-02-21| 994.97
#2012-02-22|1003.23
#2012-02-23| 992.68
#2012-02-24| 999.30
#2012-02-27| 999.30
#2012-02-28| 999.30
#2012-02-29|1028.19
#2012-03-01|1020.80
#2012-03-02|1022.26
#2012-03-05|1002.46
#2012-03-06| 999.20
#2012-03-07| 991.12
#2012-03-08|1001.14
#2012-03-09|1004.66
#2012-03-12| 993.10
#2012-03-13|1010.55
#2012-03-14|1020.68
#2012-03-15|1018.31
#2012-03-16|1006.89
#2012-03-19|1012.03
#2012-03-20|1002.14
#2012-03-21|1005.19
#2012-03-22|1015.17
#2012-03-23|1015.63
#2012-03-26| 997.14
#2012-03-27|1011.71
#2012-03-28|1015.21
#2012-03-29|1000.58
#2012-03-30|1008.12
#2012-04-02|1000.09
#2012-04-03| 996.19
#2012-04-04| 996.19
#2012-04-05| 982.04
#2012-04-06| .
#2012-04-09| 972.74
#2012-04-10| 974.02
#2012-04-11| 975.86
#2012-04-12| 977.25
#2012-04-13| 994.06
#2012-04-16| 987.82
#2012-04-17| 970.11
#2012-04-18| 974.08
#2012-04-19| 977.37
#2012-04-20| 962.35
#2012-04-23| 963.01
#2012-04-24| 965.63
#2012-04-25| 972.16
#2012-04-26| 969.14
#2012-04-27| 970.09
#2012-04-30| 975.13
#2012-05-01| 975.13
#2012-05-02| 993.86
#2012-05-03| 990.91
#2012-05-04| 992.34
#2012-05-07| 966.44
#2012-05-08| 967.30
#2012-05-09| 956.85
#2012-05-10| 959.10
#2012-05-11| 950.17
#2012-05-14| 946.97
#2012-05-15| 946.91
#2012-05-16| 921.33
#2012-05-17| 941.00
#2012-05-18| 913.03
#2012-05-21| 921.15
#2012-05-22| 930.70
#2012-05-23| 909.77
#2012-05-24| 908.28
#2012-05-25| 901.04
#2012-05-28| .
#2012-05-29| 933.29
#2012-05-30| 918.43
#2012-05-31| 922.79
#2012-06-01| 891.78
#2012-06-04| 862.98
#2012-06-05| 877.73
#2012-06-06| 884.30
#2012-06-07| 891.32
#2012-06-08| 875.07
#2012-06-11| 894.77
#2012-06-12| 884.74
#2012-06-13| 887.11
#2012-06-14| 885.62
#2012-06-15| 895.98
#2012-06-18| 914.15
#2012-06-19| 914.10
#2012-06-20| 922.65
#2012-06-21| 911.64
#2012-06-22| 901.16
#2012-06-25| 893.92
#2012-06-26| 889.60
#2012-06-27| 897.70
#2012-06-28| 897.48
#2012-06-29| 916.55
#2012-07-02| 924.43
#2012-07-03| 935.98
#2012-07-04| .
#2012-07-05| 924.15
#2012-07-06| 921.69
#2012-07-09| 908.75
#2012-07-10| 900.51
#2012-07-11| 899.78
#2012-07-12| 880.45
#2012-07-13| 878.14
#2012-07-16| 877.67
#2012-07-17| 883.41
#2012-07-18| 872.44
#2012-07-19| 888.66
#2012-07-20| 890.80
#2012-07-23| 868.28
#2012-07-24| 865.19
#2012-07-25| 856.72
#2012-07-26| 857.13
#2012-07-27| 881.40
#2012-07-30| 884.93
#2012-07-31| 904.76
#2012-08-01| 902.71
#2012-08-02| 902.71
#2012-08-03| 895.02
#2012-08-06| 908.29
#2012-08-07| 910.52
#2012-08-08| 909.58
#2012-08-09| 926.98
#2012-08-10| 926.38
#2012-08-13| 926.25
#2012-08-14| 933.12
#2012-08-15| 929.49
#2012-08-16| 930.03
#2012-08-17| 925.35
#2012-08-20| 922.91
#2012-08-21| 936.47
#2012-08-22| 932.00
#2012-08-23| 934.80
#2012-08-24| 928.05
#2012-08-27| 928.81
#2012-08-28| 915.56
#2012-08-29| 919.39
#2012-08-30| 918.69
#2012-08-31| 923.64
#2012-09-03| .
#2012-09-04| 931.92
#2012-09-05| 917.23
#2012-09-06| 912.54
#2012-09-07| 931.31
#2012-09-10| 940.97
#2012-09-11| 944.53
#2012-09-12| 957.50
#2012-09-13| 956.68
#2012-09-14| 988.72
#2012-09-17| 993.58
#2012-09-18| 987.33
#2012-09-19| 995.84
#2012-09-20| 981.13
#2012-09-21| 990.48
#2012-09-24| 990.31
#2012-09-25| 986.34
#2012-09-26| 977.56
#2012-09-27| 981.08
#2012-09-28| 990.42
#2012-10-01| 982.70
#2012-10-02| 989.84
#2012-10-03| 985.12
#2012-10-04| 986.15
#2012-10-05| 987.54
#2012-10-08| 976.14
#2012-10-09| 971.62
#2012-10-10| 971.62
#2012-10-11| 950.00
#2012-10-12| 953.14
#2012-10-15| 952.57
#2012-10-16| 957.86
#2012-10-17| 958.42
#2012-10-18| 958.58
#2012-10-19| 948.38
#2012-10-22| 941.90
#2012-10-23| 937.37
#2012-10-24| 934.82
#2012-10-25| 932.06
#2012-10-26| 925.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 937.68
#2012-11-01| 936.85
#2012-11-02| 942.17
#2012-11-05| 939.31
#2012-11-06| 945.63
#2012-11-07| 953.63
#2012-11-08| 950.29
#2012-11-09| 956.69
#2012-11-12| 955.50
#2012-11-13| 936.79
#2012-11-14| 938.55
#2012-11-15| 932.69
#2012-11-16| 929.12
#2012-11-19| 932.94
#2012-11-20| 938.59
#2012-11-21| 932.10
#2012-11-22| .
#2012-11-23| 966.27
#2012-11-26| 975.45
#2012-11-27| 979.61
#2012-11-28| 977.93
#2012-11-29| 986.51
#2012-11-30|1000.00
#2012-12-03| 999.62
#2012-12-04| 995.43
#2012-12-05|1000.29
#2012-12-06| 997.48
#2012-12-07|1003.64
#2012-12-10| 998.45
#2012-12-11|1002.09
#2012-12-12|1012.88
#2012-12-13|1021.93
#2012-12-14|1011.39
#2012-12-17| 998.81
#2012-12-18|1000.20
#2012-12-19|1002.31
#2012-12-20| 990.05
#2012-12-21| 981.71
#2012-12-24| 981.77
#2012-12-25| 995.27
#2012-12-26| 994.70
#2012-12-27| 997.31
#2012-12-28|1005.31
#2012-12-31|1005.31
#2013-01-01|1005.31
#2013-01-02|1017.19
#2013-01-03|1025.74
#2013-01-04|1020.18
#2013-01-07|1012.26
#2013-01-08|1006.93
#2013-01-09|1009.84
#2013-01-10|1023.36
#2013-01-11|1023.95
#2013-01-14|1024.86
#2013-01-15|1014.71
#2013-01-16|1005.70
#2013-01-17|1000.59
#2013-01-18|1018.11
#2013-01-21|1013.56
#2013-01-22|1017.70
#2013-01-23|1014.28
#2013-01-24|1004.14
#2013-01-25| 998.86
#2013-01-28| 990.51
#2013-01-29|1000.61
#2013-01-30|1005.74
#2013-01-31|1006.79
#2013-02-01|1004.79
#2013-02-04|1017.17
#2013-02-05|1011.38
#2013-02-06|1020.33
#2013-02-07|1018.21
#2013-02-08|1014.24
#2013-02-11|1014.24
#2013-02-12|1014.24
#2013-02-13|1014.24
#2013-02-14|1014.24
#2013-02-15|1014.24
#2013-02-18|1018.22
#2013-02-19|1020.40
#2013-02-20|1033.29
#2013-02-21|1018.93
#2013-02-22|1016.90
#2013-02-25|1012.30
#2013-02-26|1002.71
#2013-02-27|1004.62
#2013-02-28|1004.62
#2013-03-01|1015.10
#2013-03-04| 995.56
#2013-03-05|1004.58
#2013-03-06|1009.09
#2013-03-07|1008.42
#2013-03-08|1014.18
#2013-03-11|1011.46
#2013-03-12|1008.76
#2013-03-13|1010.05
#2013-03-14|1005.32
#2013-03-15| 998.82
#2013-03-18| 984.00
#2013-03-19| 986.98
#2013-03-20| 978.08
#2013-03-21| 976.83
#2013-03-22| 972.53
#2013-03-25| 981.49
#2013-03-26| 979.70
#2013-03-27| 985.59
#2013-03-28| 979.83
#2013-03-29| 987.25
#2013-04-01| 986.71
#2013-04-02| 988.21
#2013-04-03| 990.06
#2013-04-04| 990.06
#2013-04-05| 990.06
#2013-04-08| 964.61
#2013-04-09| 962.00
#2013-04-10| 965.93
#2013-04-11| 983.13
#2013-04-12| 977.01
#2013-04-15| 969.94
#2013-04-16| 976.34
#2013-04-17| 975.83
#2013-04-18| 971.80
#2013-04-19|1002.09
#2013-04-22|1009.98
#2013-04-23|1000.82
#2013-04-24|1012.29
#2013-04-25|1017.74
#2013-04-26|1019.28
#2013-04-29|1023.18
#2013-04-30|1032.95
#2013-05-01|1032.95
#2013-05-02|1037.93
#2013-05-03|1039.62
#2013-05-06|1044.18
#2013-05-07|1046.74
#2013-05-08|1068.64
#2013-05-09|1072.16
#2013-05-10|1062.33
#2013-05-13|1050.56
#2013-05-14|1051.31
#2013-05-15|1054.62
#2013-05-16|1059.41
#2013-05-17|1054.45
#2013-05-20|1056.71
#2013-05-21|1057.66
#2013-05-22|1058.02
#2013-05-23|1027.39
#2013-05-24|1028.25
#2013-05-27|1041.36
#2013-05-28|1030.23
#2013-05-29|1038.10
#2013-05-30|1024.60
#2013-05-31|1024.93
#2013-06-03|1012.51
#2013-06-04|1018.17
#2013-06-05|1023.13
#2013-06-06|1007.97
#2013-06-07|1016.43
#2013-06-10|1020.07
#2013-06-11|1010.79
#2013-06-12|1010.79
#2013-06-13| 985.86
#2013-06-14| 991.00
#2013-06-17| 995.79
#2013-06-18| 996.44
#2013-06-19| 995.67
#2013-06-20| 977.03
#2013-06-21| 964.12
#2013-06-24| 952.39
#2013-06-25| 947.30
#2013-06-26| 962.59
#2013-06-27| 979.76
#2013-06-28|1015.35
#2013-07-01| 999.96
#2013-07-02| 999.14
#2013-07-03| 979.95
#2013-07-04| 980.37
#2013-07-05| 996.09
#2013-07-08| 972.34
#2013-07-09| 988.00
#2013-07-10| 995.39
#2013-07-11|1022.43
#2013-07-12|1028.66
#2013-07-15|1032.90
#2013-07-16|1031.35
#2013-07-17|1030.34
#2013-07-18|1017.98
#2013-07-19| 992.52
#2013-07-22| 996.80
#2013-07-23|1013.64
#2013-07-24|1013.33
#2013-07-25|1010.68
#2013-07-26|1009.97
#2013-07-29| 997.07
#2013-07-30|1009.01
#2013-07-31|1002.93
#2013-08-01| 990.92
#2013-08-02| 997.61
#2013-08-05|1002.85
#2013-08-06| 985.76
#2013-08-07| 971.90
#2013-08-08| 967.68
#2013-08-09| 961.65
#2013-08-12| 967.46
#2013-08-13| 977.75
#2013-08-14| 972.47
#2013-08-15| 963.77
#2013-08-16| 969.79
#2013-08-19| 963.70
#2013-08-20| 957.67
#2013-08-21| 957.67
#2013-08-22| 952.04
#2013-08-23| 963.03
#2013-08-26| 966.01
#2013-08-27| 957.05
#2013-08-28| 960.09
#2013-08-29| 972.86
#2013-08-30| 987.96
#2013-09-02| 993.94
#2013-09-03| 998.46
#2013-09-04| 997.76
#2013-09-05|1005.54
#2013-09-06|1004.76
#2013-09-09|1013.10
#2013-09-10|1022.37
#2013-09-11|1019.99
#2013-09-12|1020.16
#2013-09-13|1010.01
#2013-09-16|1027.24
#2013-09-17|1026.06
#2013-09-18|1014.47
#2013-09-19|1014.47
#2013-09-20|1014.47
#2013-09-23|1032.60
#2013-09-24|1032.43
#2013-09-25|1026.25
#2013-09-26|1013.82
#2013-09-27|1023.57
#2013-09-30|1010.65
#2013-10-01|1014.41
#2013-10-02|1018.68
#2013-10-03|1044.58
#2013-10-04|1042.45
#2013-10-07|1033.71
#2013-10-08|1042.86
#2013-10-09|1040.94
#2013-10-10|1040.94
#2013-10-11|1043.88
#2013-10-14|1035.16
#2013-10-15|1047.35
#2013-10-16|1039.41
#2013-10-17|1046.58
#2013-10-18|1057.79
#2013-10-21|1054.30
#2013-10-22|1057.36
#2013-10-23|1054.57
#2013-10-24|1055.04
#2013-10-25|1043.77
#2013-10-28|1055.34
#2013-10-29|1056.05
#2013-10-30|1062.48
#2013-10-31|1061.64
#2013-11-01|1053.74
#2013-11-04|1048.98
#2013-11-05|1034.88
#2013-11-06|1039.26
#2013-11-07|1039.86
#2013-11-08|1033.21
#2013-11-11|1024.41
#2013-11-12|1026.18
#2013-11-13|1012.36
#2013-11-14|1014.84
#2013-11-15|1021.19
#2013-11-18|1027.28
#2013-11-19|1037.33
#2013-11-20|1025.10
#2013-11-21|1008.41
#2013-11-22|1011.70
#2013-11-25|1020.33
#2013-11-26|1030.70
#2013-11-27|1037.57
#2013-11-28|1044.60
#2013-11-29|1049.27
#2013-12-02|1049.71
#2013-12-03|1044.85
#2013-12-04|1049.58
#2013-12-05|1042.69
#2013-12-06|1039.30
#2013-12-09|1054.58
#2013-12-10|1055.06
#2013-12-11|1056.04
#2013-12-12|1042.71
#2013-12-13|1043.56
#2013-12-16|1033.53
#2013-12-17|1040.94
#2013-12-18|1033.14
#2013-12-19|1039.35
#2013-12-20|1034.20
#2013-12-23|1040.46
#2013-12-24|1036.54
#2013-12-25|1038.72
#2013-12-26|1042.17
#2013-12-27|1048.86
#2013-12-30|1063.20
#2013-12-31|1064.45
#2014-01-01|1064.45
#2014-01-02|1056.65
#2014-01-03|1042.31
#2014-01-06|1035.80
#2014-01-07|1030.19
#2014-01-08|1035.74
#2014-01-09|1028.64
#2014-01-10|1032.61
#2014-01-13|1041.15
#2014-01-14|1039.84
#2014-01-15|1047.59
#2014-01-16|1052.22
#2014-01-17|1051.18
#2014-01-20|1053.83
#2014-01-21|1046.98
#2014-01-22|1051.63
#2014-01-23|1046.15
#2014-01-24|1049.06
#2014-01-27|1023.78
#2014-01-28|1025.73
#2014-01-29|1027.22
#2014-01-30|1027.22
#2014-01-31|1027.22
#2014-02-03|1027.22
#2014-02-04|1027.22
#2014-02-05| 991.81
#2014-02-06| 997.45
#2014-02-07|1008.46
#2014-02-10|1007.34
#2014-02-11|1012.17
#2014-02-12|1024.33
#2014-02-13|1019.00
#2014-02-14|1032.07
#2014-02-17|1034.87
#2014-02-18|1036.69
#2014-02-19|1039.62
#2014-02-20|1028.95
#2014-02-21|1039.40
#2014-02-24|1030.11
#2014-02-25|1033.21
#2014-02-26|1036.61
#2014-02-27|1040.51
#2014-02-28|1040.51
#2014-03-03|1034.62
#2014-03-04|1027.17
#2014-03-05|1039.28
#2014-03-06|1054.24
#2014-03-07|1062.48
#2014-03-10|1052.93
#2014-03-11|1058.20
#2014-03-12|1053.22
#2014-03-13|1066.94
#2014-03-14|1057.46
#2014-03-17|1055.97
#2014-03-18|1059.69
#2014-03-19|1051.78
#2014-03-20|1034.63
#2014-03-21|1030.63
#2014-03-24|1038.13
#2014-03-25|1049.50
#2014-03-26|1055.78
#2014-03-27|1062.85
#2014-03-28|1067.32
#2014-03-31|1075.78
#2014-04-01|1082.79
#2014-04-02|1089.52
#2014-04-03|1083.29
#2014-04-04|1083.29
#2014-04-07|1082.90
#2014-04-08|1088.50
#2014-04-09|1096.47
#2014-04-10|1104.98
#2014-04-11|1101.41
#2014-04-14|1094.46
#2014-04-15|1103.28
#2014-04-16|1098.84
#2014-04-17|1100.32
#2014-04-18|1107.61
#2014-04-21|1103.11
#2014-04-22|1103.51
#2014-04-23|1102.90
#2014-04-24|1105.03
#2014-04-25|1088.17
#2014-04-28|1095.94
#2014-04-29|1103.57
#2014-04-30|1092.71
#2014-05-01|1092.71
#2014-05-02|1103.28
#2014-05-05|1103.00
#2014-05-06|1108.51
#2014-05-07|1107.41
#2014-05-08|1112.15
#2014-05-09|1108.01
#2014-05-12|1094.95
#2014-05-13|1100.43
#2014-05-14|1112.33
#2014-05-15|1111.87
#2014-05-16|1112.99
#2014-05-19|1112.59
#2014-05-20|1111.48
#2014-05-21|1108.52
#2014-05-22|1124.91
#2014-05-23|1130.05
#2014-05-26|1133.40
#2014-05-27|1136.45
#2014-05-28|1146.20
#2014-05-29|1142.12
#2014-05-30|1133.84
#2014-06-02|1133.84
#2014-06-03|1145.41
#2014-06-04|1144.10
#2014-06-05|1146.71
#2014-06-06|1145.39
#2014-06-09|1151.26
#2014-06-10|1162.06
#2014-06-11|1161.94
#2014-06-12|1155.16
#2014-06-13|1152.52
#2014-06-16|1153.31
#2014-06-17|1161.39
#2014-06-18|1168.23
#2014-06-19|1175.54
#2014-06-20|1167.35
#2014-06-23|1168.84
#2014-06-24|1169.85
#2014-06-25|1167.90
#2014-06-26|1180.74
#2014-06-27|1181.14
#2014-06-30|1194.29
#2014-07-01|1202.04
#2014-07-02|1218.42
#2014-07-03|1223.73
#2014-07-04|1221.54
#2014-07-07|1222.68
#2014-07-08|1221.43
#2014-07-09|1217.10
#2014-07-10|1229.12
#2014-07-11|1226.19
#2014-07-14|1221.28
#2014-07-15|1227.93
#2014-07-16|1213.58
#2014-07-17|1195.46
#2014-07-18|1193.60
#2014-07-21|1201.09
#2014-07-22|1208.85
#2014-07-23|1208.85
#2014-07-24|1211.50
#2014-07-25|1197.53
#2014-07-28|1192.83
#2014-07-29|1197.45
#2014-07-30|1202.70
#2014-07-31|1176.07
#2014-08-01|1167.52
#2014-08-04|1182.00
#2014-08-05|1152.28
#2014-08-06|1163.18
#2014-08-07|1164.54
#2014-08-08|1158.22
#2014-08-11|1166.69
#2014-08-12|1169.44
#2014-08-13|1178.27
#2014-08-14|1185.20
#2014-08-15|1183.13
#2014-08-18|1176.10
#2014-08-19|1190.42
#2014-08-20|1200.63
#2014-08-21|1197.19
#2014-08-22|1212.26
#2014-08-25|1209.89
#2014-08-26|1208.75
#2014-08-27|1221.97
#2014-08-28|1221.56
#2014-08-29|1211.45
#2014-09-01|1229.99
#2014-09-02|1211.91
#2014-09-03|1222.78
#2014-09-04|1219.65
#2014-09-05|1214.60
#2014-09-08|1214.60
#2014-09-09|1218.36
#2014-09-10|1204.90
#2014-09-11|1199.18
#2014-09-12|1184.93
#2014-09-15|1185.87
#2014-09-16|1169.38
#2014-09-17|1182.33
#2014-09-18|1182.87
#2014-09-19|1180.88
#2014-09-22|1165.65
#2014-09-23|1157.21
#2014-09-24|1156.26
#2014-09-25|1145.53
#2014-09-26|1142.37
#2014-09-29|1130.16
#2014-09-30|1132.13
#2014-10-01|1135.42
#2014-10-02|1133.34
#2014-10-03|1156.33
#2014-10-06|1153.70
#2014-10-07|1148.99
#2014-10-08|1135.74
#2014-10-09|1145.22
#2014-10-10|1145.22
#2014-10-13|1112.41
#2014-10-14|1122.37
#2014-10-15|1112.99
#2014-10-16|1110.07
#2014-10-17|1096.91
#2014-10-20|1119.29
#2014-10-21|1118.59
#2014-10-22|1133.51
#2014-10-23|1130.97
#2014-10-24|1119.61
#2014-10-27|1126.54
#2014-10-28|1143.21
#2014-10-29|1158.05
#2014-10-30|1153.55
#2014-10-31|1163.05
#2014-11-03|1165.70
#2014-11-04|1164.02
#2014-11-05|1159.24
#2014-11-06|1149.63
#2014-11-07|1147.57
#2014-11-10|1173.68
#2014-11-11|1168.77
#2014-11-12|1149.42
#2014-11-13|1160.40
#2014-11-14|1159.26
#2014-11-17|1144.48
#2014-11-18|1141.72
#2014-11-19|1156.50
#2014-11-20|1165.79
#2014-11-21|1165.34
#2014-11-24|1171.25
#2014-11-25|1170.98
#2014-11-26|1172.45
#2014-11-27|1180.51
#2014-11-28|1181.93
#2014-12-01|1163.32
#2014-12-02|1144.97
#2014-12-03|1159.10
#2014-12-04|1167.00
#2014-12-05|1158.82
#2014-12-08|1151.79
#2014-12-09|1144.57
#2014-12-10|1130.41
#2014-12-11|1125.42
#2014-12-12|1124.16
#2014-12-15|1116.52
#2014-12-16|1107.66
#2014-12-17|1089.25
#2014-12-18|1094.27
#2014-12-19|1118.16
#2014-12-22|1125.41
#2014-12-23|1116.64
#2014-12-24|1126.81
#2014-12-25|1121.75
#2014-12-26|1131.44
#2014-12-29|1141.83
#2014-12-30|1137.99
#2014-12-31|1146.88
#2015-01-01|1146.88
#2015-01-02|1146.88
#2015-01-05|1124.93
#2015-01-06|1091.45
#2015-01-07|1095.88
#2015-01-08|1119.35
#2015-01-09|1113.61
#2015-01-12|1110.42
#2015-01-13|1117.26
#2015-01-14|1107.36
#2015-01-15|1109.71
#2015-01-16|1119.55
#2015-01-19|1133.86
#2015-01-20|1134.23
#2015-01-21|1152.62
#2015-01-22|1157.95
#2015-01-23|1185.03
#2015-01-26|1187.64
#2015-01-27|1194.96
#2015-01-28|1192.84
#2015-01-29|1171.83
#2015-01-30|1155.42
#2015-02-02|1160.00
#2015-02-03|1172.69
#2015-02-04|1189.62
#2015-02-05|1184.42
#2015-02-06|1177.84
#2015-02-09|1170.11
#2015-02-10|1166.46
#2015-02-11|1180.25
#2015-02-12|1184.48
#2015-02-13|1192.84
#2015-02-16|1190.51
#2015-02-17|1187.51
#2015-02-18|1187.51
#2015-02-19|1187.51
#2015-02-20|1187.51
#2015-02-23|1187.51
#2015-02-24|1199.56
#2015-02-25|1216.09
#2015-02-26|1202.36
#2015-02-27|1202.36
#2015-03-02|1200.10
#2015-03-03|1201.21
#2015-03-04|1202.46
#2015-03-05|1192.51
#2015-03-06|1199.97
#2015-03-09|1181.84
#2015-03-10|1176.79
#2015-03-11|1173.98
#2015-03-12|1185.47
#2015-03-13|1179.82
#2015-03-16|1166.45
#2015-03-17|1176.43
#2015-03-18|1198.16
#2015-03-19|1214.54
#2015-03-20|1214.46
#2015-03-23|1218.34
#2015-03-24|1215.82
#2015-03-25|1210.04
#2015-03-26|1198.78
#2015-03-27|1177.86
#2015-03-30|1182.64
#2015-03-31|1192.23
#2015-04-01|1180.58
#2015-04-02|1198.02
#2015-04-03|1210.66
#2015-04-06|1198.02
#2015-04-07|1208.41
#2015-04-08|1194.12
#2015-04-09|1195.47
#2015-04-10|1204.20
#2015-04-13|1204.18
#2015-04-14|1198.11
#2015-04-15|1183.96
#2015-04-16|1207.67
#2015-04-17|1195.61
#2015-04-20|1200.84
#2015-04-21|1197.09
#2015-04-22|1209.97
#2015-04-23|1237.93
#2015-04-24|1269.90
#2015-04-27|1284.82
#2015-04-28|1282.52
#2015-04-29|1266.37
#2015-04-30|1251.51
#2015-05-01|1251.51
#2015-05-04|1255.20
#2015-05-05|1252.64
#2015-05-06|1253.56
#2015-05-07|1234.86
#2015-05-08|1237.09
#2015-05-11|1239.23
#2015-05-12|1239.14
#2015-05-13|1248.04
#2015-05-14|1237.07
#2015-05-15|1240.17
#2015-05-18|1249.45
#2015-05-19|1262.15
#2015-05-20|1256.17
#2015-05-21|1243.47
#2015-05-22|1253.74
#2015-05-25|1253.55
#2015-05-26|1250.63
#2015-05-27|1252.94
#2015-05-28|1257.20
#2015-05-29|1251.06
#2015-06-01|1236.40
#2015-06-02|1228.43
#2015-06-03|1225.81
#2015-06-04|1198.55
#2015-06-05|1197.66
#2015-06-08|1193.05
#2015-06-09|1178.51
#2015-06-10|1195.81
#2015-06-11|1202.27
#2015-06-12|1204.25
#2015-06-15|1194.53
#2015-06-16|1193.38
#2015-06-17|1191.45
#2015-06-18|1193.61
#2015-06-19|1193.61
#2015-06-22|1215.47
#2015-06-23|1219.21
#2015-06-24|1218.33
#2015-06-25|1230.35
#2015-06-26|1228.34
#2015-06-29|1191.69
#2015-06-30|1207.17
#2015-07-01|1209.41
#2015-07-02|1210.46
#2015-07-03|1209.54
#2015-07-06|1193.80
#2015-07-07|1193.21
#2015-07-08|1158.25
#2015-07-09|1149.44
#2015-07-10|1149.44
#2015-07-13|1167.51
#2015-07-14|1165.94
#2015-07-15|1170.74
#2015-07-16|1163.74
#2015-07-17|1165.66
#2015-07-20|1157.42
#2015-07-21|1163.14
#2015-07-22|1151.06
#2015-07-23|1126.90
#2015-07-24|1120.78
#2015-07-27|1096.00
#2015-07-28|1098.30
#2015-07-29|1097.02
#2015-07-30|1108.63
#2015-07-31|1109.94
#2015-08-03|1084.88
#2015-08-04|1089.42
#2015-08-05|1085.44
#2015-08-06|1075.07
#2015-08-07|1072.72
#2015-08-10|1067.22
#2015-08-11|1055.18
#2015-08-12|1024.97
#2015-08-13|1031.89
#2015-08-14|1029.52
#2015-08-17|1011.56
#2015-08-18|1004.97
#2015-08-19| 989.93
#2015-08-20| 986.21
#2015-08-21| 951.13
#2015-08-24| 908.91
#2015-08-25| 956.43
#2015-08-26| 960.29
#2015-08-27| 974.66
#2015-08-28|1003.23
#2015-08-31|1020.85
#2015-09-01| 994.20
#2015-09-02| 995.83
#2015-09-03| 998.31
#2015-09-04| 983.13
#2015-09-07| 974.39
#2015-09-08| 975.03
#2015-09-09|1020.97
#2015-09-10|1008.90
#2015-09-11|1017.18
#2015-09-14|1018.22
#2015-09-15|1007.74
#2015-09-16|1021.36
#2015-09-17|1040.31
#2015-09-18|1040.42
#2015-09-21|1014.27
#2015-09-22|1016.89
#2015-09-23| 987.75
#2015-09-24| 980.11
#2015-09-25| 976.47
#2015-09-28| 976.47
#2015-09-29| 976.47
#2015-09-30| 987.92
#2015-10-01|1006.63
#2015-10-02|1001.98
#2015-10-05|1006.92
#2015-10-06|1017.04
#2015-10-07|1034.15
#2015-10-08|1033.40
#2015-10-09|1033.40
#2015-10-12|1060.00
#2015-10-13|1051.51
#2015-10-14|1041.73
#2015-10-15|1064.41
#2015-10-16|1059.68
#2015-10-19|1061.35
#2015-10-20|1060.61
#2015-10-21|1052.87
#2015-10-22|1050.11
#2015-10-23|1064.85
#2015-10-26|1070.31
#2015-10-27|1061.45
#2015-10-28|1054.98
#2015-10-29|1040.14
#2015-10-30|1038.86
#2015-11-02|1048.15
#2015-11-03|1062.69
#2015-11-04|1087.45
#2015-11-05|1081.13
#2015-11-06|1056.25
#2015-11-09|1050.65
#2015-11-10|1033.27
#2015-11-11|1021.02
#2015-11-12|1023.04
#2015-11-13|1009.36
#2015-11-16|1002.40
#2015-11-17|1019.66
#2015-11-18|1007.21
#2015-11-19|1032.94
#2015-11-20|1033.37
#2015-11-23|1034.80
#2015-11-24|1023.35
#2015-11-25|1026.92
#2015-11-26|1039.07
#2015-11-27|1020.59
#2015-11-30|1011.71
#2015-12-01|1030.77
#2015-12-02|1029.54
#2015-12-03|1025.78
#2015-12-04|1017.47
#2015-12-07|1025.95
#2015-12-08|1009.41
#2015-12-09| 996.44
#2015-12-10| 995.87
#2015-12-11| 986.32
#2015-12-14| 972.37
#2015-12-15| 972.73
#2015-12-16| 989.11
#2015-12-17|1006.88
#2015-12-18| 989.75
#2015-12-21| 991.67
#2015-12-22| 995.43
#2015-12-23| 997.79
#2015-12-24|1001.75
#2015-12-25|1005.82
#2015-12-28|1006.38
#2015-12-29| 995.86
#2015-12-30| 992.83
#2015-12-31|1002.00
#2016-01-01|1002.00
#2016-01-04| 965.79
#2016-01-05| 959.27
#2016-01-06| 942.46
#2016-01-07| 923.61
#2016-01-08| 926.39
#2016-01-11| 912.04
#2016-01-12| 912.74
#2016-01-13| 919.36
#2016-01-14| 907.35
#2016-01-15| 911.51
#2016-01-18| 909.70
#2016-01-19| 913.71
#2016-01-20| 892.47
#2016-01-21| 886.37
#2016-01-22| 905.41
#2016-01-25| 924.50
#2016-01-26| 911.55
#2016-01-27| 916.95
#2016-01-28| 922.64
#2016-01-29| 954.10
#2016-02-01| 961.17
#2016-02-02| 957.42
#2016-02-03| 945.95
#2016-02-04| 951.51
#2016-02-05| 953.75
#2016-02-08| 953.75
#2016-02-09| 953.75
#2016-02-10| 953.75
#2016-02-11| 953.75
#2016-02-12| 953.75
#2016-02-15| 960.59
#2016-02-16| 975.52
#2016-02-17| 972.69
#2016-02-18| 988.12
#2016-02-19| 987.69
#2016-02-22| 989.53
#2016-02-23| 986.39
#2016-02-24| 979.45
#2016-02-25| 991.51
#2016-02-26| 996.00
#2016-02-29| 996.00
#2016-03-01|1008.05
#2016-03-02|1017.88
#2016-03-03|1032.52
#2016-03-04|1038.57
#2016-03-07|1042.42
#2016-03-08|1041.30
#2016-03-09|1033.13
#2016-03-10|1036.40
#2016-03-11|1046.03
#2016-03-14|1053.81
#2016-03-15|1038.78
#2016-03-16|1047.10
#2016-03-17|1063.19
#2016-03-18|1080.17
#2016-03-21|1078.89
#2016-03-22|1075.34
#2016-03-23|1071.42
#2016-03-24|1065.74
#2016-03-25|1059.18
#2016-03-28|1058.50
#2016-03-29|1054.92
#2016-03-30|1079.90
#2016-03-31|1086.77
#2016-04-01|1067.80
#2016-04-04|1067.80
#2016-04-05|1067.80
#2016-04-06|1038.05
#2016-04-07|1038.67
#2016-04-08|1045.76
#2016-04-11|1052.26
#2016-04-12|1049.82
#2016-04-13|1069.74
#2016-04-14|1067.47
#2016-04-15|1072.38
#2016-04-18|1064.20
#2016-04-19|1062.88
#2016-04-20|1046.99
#2016-04-21|1055.22
#2016-04-22|1052.69
#2016-04-25|1054.60
#2016-04-26|1057.35
#2016-04-27|1054.80
#2016-04-28|1042.95
#2016-04-29|1028.59
#2016-05-02|1028.59
#2016-05-03|1017.06
#2016-05-04| 999.70
#2016-05-05| 996.90
#2016-05-06| 992.68
#2016-05-09| 992.34
#2016-05-10| 992.18
#2016-05-11| 991.58
#2016-05-12| 989.27
#2016-05-13| 980.57
#2016-05-16| 980.22
#2016-05-17| 991.47
#2016-05-18| 992.47
#2016-05-19| 981.39
#2016-05-20| 988.01
#2016-05-23|1021.37
#2016-05-24|1011.43
#2016-05-25|1028.01
#2016-05-26|1029.61
#2016-05-27|1041.21
#2016-05-30|1047.00
#2016-05-31|1047.90
#2016-06-01|1057.50
#2016-06-02|1052.88
#2016-06-03|1060.85
#2016-06-06|1069.90
#2016-06-07|1083.21
#2016-06-08|1095.69
#2016-06-09|1095.69
#2016-06-10|1095.69
#2016-06-13|1063.25
#2016-06-14|1069.76
#2016-06-15|1073.54
#2016-06-16|1058.30
#2016-06-17|1068.55
#2016-06-20|1079.29
#2016-06-21|1087.53
#2016-06-22|1092.77
#2016-06-23|1088.58
#2016-06-24|1053.95
#2016-06-27|1042.09
#2016-06-28|1051.68
#2016-06-29|1065.70
#2016-06-30|1080.84
#2016-07-01|1095.27
#2016-07-04|1098.51
#2016-07-05|1087.15
#2016-07-06|1062.59
#2016-07-07|1075.88
#2016-07-08|1075.88
#2016-07-11|1103.20
#2016-07-12|1112.10
#2016-07-13|1111.86
#2016-07-14|1116.77
#2016-07-15|1131.62
#2016-07-18|1138.98
#2016-07-19|1142.54
#2016-07-20|1136.31
#2016-07-21|1141.78
#2016-07-22|1134.82
#2016-07-25|1132.28
#2016-07-26|1138.39
#2016-07-27|1147.16
#2016-07-28|1154.70
#2016-07-29|1137.97
#2016-08-01|1165.28
#2016-08-02|1161.60
#2016-08-03|1146.48
#2016-08-04|1151.91
#2016-08-05|1168.06
#2016-08-08|1178.68
#2016-08-09|1184.13
#2016-08-10|1199.28
#2016-08-11|1185.80
#2016-08-12|1184.45
#2016-08-15|1185.84
#2016-08-16|1181.53
#2016-08-17|1175.66
#2016-08-18|1175.38
#2016-08-19|1154.54
#2016-08-22|1140.61
#2016-08-23|1151.65
#2016-08-24|1147.22
#2016-08-25|1166.64
#2016-08-26|1168.07
#2016-08-29|1161.14
#2016-08-30|1162.01
#2016-08-31|1156.41
#2016-09-01|1146.88
#2016-09-02|1148.70
#2016-09-05|1170.79
#2016-09-06|1186.59
#2016-09-07|1206.14
#2016-09-08|1201.36
#2016-09-09|1178.20
#2016-09-12|1139.36
#2016-09-13|1142.23
#2016-09-14|1135.87
#2016-09-15|1135.87
#2016-09-16|1135.87
#2016-09-19|1186.53
#2016-09-20|1188.84
#2016-09-21|1193.42
#2016-09-22|1196.73
#2016-09-23|1207.40
#2016-09-26|1186.46
#2016-09-27|1186.46
#2016-09-28|1186.46
#2016-09-29|1203.29
#2016-09-30|1187.12
#2016-10-03|1198.70
#2016-10-04|1205.73
#2016-10-05|1201.26
#2016-10-06|1201.95
#2016-10-07|1196.76
#2016-10-10|1196.76
#2016-10-11|1191.01
#2016-10-12|1198.82
#2016-10-13|1188.52
#2016-10-14|1186.34
#2016-10-17|1183.39
#2016-10-18|1192.39
#2016-10-19|1207.44
#2016-10-20|1210.83
#2016-10-21|1204.25
#2016-10-24|1207.36
#2016-10-25|1219.80
#2016-10-26|1218.15
#2016-10-27|1203.95
#2016-10-28|1207.06
#2016-10-31|1207.40
#2016-11-01|1205.27
#2016-11-02|1188.92
#2016-11-03|1184.58
#2016-11-04|1184.93
#2016-11-07|1199.98
#2016-11-08|1204.41
#2016-11-09|1168.18
#2016-11-10|1190.02
#2016-11-11|1154.93
#2016-11-14|1148.26
#2016-11-15|1147.22
#2016-11-16|1154.09
#2016-11-17|1159.21
#2016-11-18|1154.21
#2016-11-21|1157.92
#2016-11-22|1170.94
#2016-11-23|1181.00
#2016-11-24|1172.22
#2016-11-25|1172.62
#2016-11-28|1188.05
#2016-11-29|1181.86
#2016-11-30|1182.94
#2016-12-01|1185.19
#2016-12-02|1171.95
#2016-12-05|1166.80
#2016-12-06|1181.58
#2016-12-07|1184.84
#2016-12-08|1208.31
#2016-12-09|1207.41
#2016-12-12|1201.01
#2016-12-13|1206.33
#2016-12-14|1205.05
#2016-12-15|1198.34
#2016-12-16|1191.72
#2016-12-19|1178.99
#2016-12-20|1178.41
#2016-12-21|1170.46
#2016-12-22|1158.47
#2016-12-23|1148.46
#2016-12-26|1154.43
#2016-12-27|1150.74
#2016-12-28|1162.83
#2016-12-29|1154.92
#2016-12-30|1168.64
#2017-01-02|1168.64
#2017-01-03|1174.22
#2017-01-04|1173.69
#2017-01-05|1195.34
#2017-01-06|1195.09
#2017-01-09|1187.44
#2017-01-10|1194.97
#2017-01-11|1193.81
#2017-01-12|1212.78
#2017-01-13|1211.62
#2017-01-16|1197.09
#2017-01-17|1209.16
#2017-01-18|1204.58
#2017-01-19|1199.85
#2017-01-20|1204.81
#2017-01-23|1223.20
#2017-01-24|1227.44
#2017-01-25|1228.24
#2017-01-26|1227.63
#2017-01-27|1227.63
#2017-01-30|1227.63
#2017-01-31|1227.63
#2017-02-01|1227.63
#2017-02-02|1231.55
#2017-02-03|1233.60
#2017-02-06|1247.84
#2017-02-07|1248.75
#2017-02-08|1242.48
#2017-02-09|1252.30
#2017-02-10|1265.96
#2017-02-13|1274.04
#2017-02-14|1281.54
#2017-02-15|1296.76
#2017-02-16|1289.74
#2017-02-17|1287.00
#2017-02-20|1284.70
#2017-02-21|1286.54
#2017-02-22|1285.00
#2017-02-23|1286.49
#2017-02-24|1284.63
#2017-02-27|1284.63
#2017-02-28|1284.63
#2017-03-01|1270.65
#2017-03-02|1272.54
#2017-03-03|1254.49
#2017-03-06|1259.38
#2017-03-07|1271.31
#2017-03-08|1275.65
#2017-03-09|1256.94
#2017-03-10|1253.31
#2017-03-13|1269.76
#2017-03-14|1272.89
#2017-03-15|1277.45
#2017-03-16|1301.18
#2017-03-17|1314.05
#2017-03-20|1315.65
#2017-03-21|1333.60
#2017-03-22|1321.28
#2017-03-23|1321.94
#2017-03-24|1318.06
#2017-03-27|1329.31
#2017-03-28|1334.21
#2017-03-29|1322.70
#2017-03-30|1317.96
#2017-03-31|1309.74
#2017-04-03|1309.74
#2017-04-04|1309.74
#2017-04-05|1335.96
#2017-04-06|1318.40
#2017-04-07|1308.82
#2017-04-10|1308.76
#2017-04-11|1306.41
#2017-04-12|1309.66
#2017-04-13|1321.87
#2017-04-14|1313.39
#2017-04-17|1310.26
#2017-04-18|1308.05
#2017-04-19|1293.12
#2017-04-20|1294.09
#2017-04-21|1310.88
#2017-04-24|1316.01
#2017-04-25|1338.79
#2017-04-26|1339.20
#2017-04-27|1337.68
#2017-04-28|1338.70
#2017-05-01|1338.70
#2017-05-02|1355.77
#2017-05-03|1361.24
#2017-05-04|1357.21
#2017-05-05|1347.52
#2017-05-08|1360.32
#2017-05-09|1360.22
#2017-05-10|1362.67
#2017-05-11|1373.20
#2017-05-12|1367.14
#2017-05-15|1374.82
#2017-05-16|1375.41
#2017-05-17|1372.37
#2017-05-18|1361.83
#2017-05-19|1356.64
#2017-05-22|1372.16
#2017-05-23|1369.79
#2017-05-24|1372.47
#2017-05-25|1387.92
#2017-05-26|1386.38
#2017-05-29|1386.38
#2017-05-30|1386.38
#2017-05-31|1372.72
#2017-06-01|1381.43
#2017-06-02|1390.96
#2017-06-05|1402.96
#2017-06-06|1398.51
#2017-06-07|1400.08
#2017-06-08|1402.34
#2017-06-09|1399.42
#2017-06-12|1379.50
#2017-06-13|1380.19
#2017-06-14|1376.83
#2017-06-15|1377.98
#2017-06-16|1382.95
#2017-06-19|1400.78
#2017-06-20|1417.36
#2017-06-21|1410.93
#2017-06-22|1420.40
#2017-06-23|1420.30
#2017-06-26|1445.78
#2017-06-27|1439.68
#2017-06-28|1420.78
#2017-06-29|1430.65
#2017-06-30|1420.41
#2017-07-03|1420.72
#2017-07-04|1404.74
#2017-07-05|1418.76
#2017-07-06|1408.68
#2017-07-07|1397.71
#2017-07-10|1400.21
#2017-07-11|1424.82
#2017-07-12|1426.92
#2017-07-13|1440.20
#2017-07-14|1432.04
#2017-07-17|1432.22
#2017-07-18|1438.10
#2017-07-19|1442.54
#2017-07-20|1439.56
#2017-07-21|1427.30
#2017-07-24|1435.94
#2017-07-25|1437.28
#2017-07-26|1427.22
#2017-07-27|1448.88
#2017-07-28|1433.64
#2017-07-31|1437.97
#2017-08-01|1435.50
#2017-08-02|1455.15
#2017-08-03|1445.79
#2017-08-04|1448.72
#2017-08-07|1458.89
#2017-08-08|1461.48
#2017-08-09|1443.62
#2017-08-10|1425.13
#2017-08-11|1419.92
#2017-08-14|1410.54
#2017-08-15|1422.40
#2017-08-16|1414.13
#2017-08-17|1425.32
#2017-08-18|1415.48
#2017-08-21|1414.08
#2017-08-22|1426.09
#2017-08-23|1430.66
#2017-08-24|1443.87
#2017-08-25|1447.43
#2017-08-28|1448.28
#2017-08-29|1443.73
#2017-08-30|1455.73
#2017-08-31|1453.58
#2017-09-01|1455.79
#2017-09-04|1456.28
#2017-09-05|1462.33
#2017-09-06|1451.35
#2017-09-07|1454.22
#2017-09-08|1467.07
#2017-09-11|1457.78
#2017-09-12|1463.94
#2017-09-13|1449.66
#2017-09-14|1448.22
#2017-09-15|1453.38
#2017-09-18|1459.08
#2017-09-19|1452.27
#2017-09-20|1443.92
#2017-09-21|1446.33
#2017-09-22|1425.62
#2017-09-25|1411.76
#2017-09-26|1398.39
#2017-09-27|1404.37
#2017-09-28|1394.36
#2017-09-29|1405.28
#2017-10-02|1418.75
#2017-10-03|1419.46
#2017-10-04|1419.46
#2017-10-05|1429.93
#2017-10-06|1432.04
#2017-10-09|1432.04
#2017-10-10|1432.04
#2017-10-11|1464.37
#2017-10-12|1480.62
#2017-10-13|1482.47
#2017-10-16|1491.51
#2017-10-17|1482.91
#2017-10-18|1484.00
#2017-10-19|1488.39
#2017-10-20|1480.61
#2017-10-23|1479.47
#2017-10-24|1477.82
#2017-10-25|1481.05
#2017-10-26|1476.73
#2017-10-27|1478.74
#2017-10-30|1496.46
#2017-10-31|1499.75
#2017-11-01|1499.50
#2017-11-02|1495.51
#2017-11-03|1496.63
#2017-11-06|1491.89
#2017-11-07|1505.11
#2017-11-08|1498.55
#2017-11-09|1490.72
#2017-11-10|1486.24
#2017-11-13|1480.78
#2017-11-14|1482.89
#2017-11-15|1469.42
#2017-11-16|1470.43
#2017-11-17|1485.76
#2017-11-20|1475.75
#2017-11-21|1494.83
#2017-11-22|1503.54
#2017-11-23|1507.78
#2017-11-24|1507.26
#2017-11-27|1484.80
#2017-11-28|1475.95
#2017-11-29|1476.48
#2017-11-30|1442.36
#2017-12-01|1455.69
#2017-12-04|1462.79
#2017-12-05|1449.98
#2017-12-06|1422.08
#2017-12-07|1417.76
#2017-12-08|1422.84
#2017-12-11|1429.42
#2017-12-12|1425.95
#2017-12-13|1424.42
#2017-12-14|1438.34
#2017-12-15|1431.18
#2017-12-18|1428.06
#2017-12-19|1419.35
#2017-12-20|1422.58
#2017-12-21|1420.54
#2017-12-22|1432.38
#2017-12-25|1429.66
#2017-12-26|1417.30
#2017-12-27|1422.49
#2017-12-28|1441.28
#2017-12-29|1456.35
#2018-01-01|1456.35
#2018-01-02|1475.10
#2018-01-03|1490.38
#2018-01-04|1495.25
#2018-01-05|1502.04
#2018-01-08|1508.47
#2018-01-09|1509.13
#2018-01-10|1490.39
#2018-01-11|1486.20
#2018-01-12|1499.09
#2018-01-15|1517.71
#2018-01-16|1518.49
#2018-01-17|1520.17
#2018-01-18|1538.64
#2018-01-19|1566.47
#2018-01-22|1588.16
#2018-01-23|1599.08
#2018-01-24|1570.73
#2018-01-25|1584.95
#2018-01-26|1577.63
#2018-01-29|1589.05
#2018-01-30|1559.95
#2018-01-31|1568.93
#2018-02-01|1581.59
#2018-02-02|1577.35
#2018-02-05|1544.22
#2018-02-06|1466.62
#2018-02-07|1491.57
#2018-02-08|1480.44
#2018-02-09|1453.19
#2018-02-12|1466.70
#2018-02-13|1469.40
#2018-02-14|1471.38
#2018-02-15|1471.38
#2018-02-16|1471.38
#2018-02-19|1471.38
#2018-02-20|1471.38
#2018-02-21|1516.43
#2018-02-22|1499.17
#2018-02-23|1519.83
#2018-02-26|1526.67
#2018-02-27|1525.00
#2018-02-28|1525.00
#2018-03-01|1511.09
#2018-03-02|1498.76
#2018-03-05|1494.79
#2018-03-06|1523.99
#2018-03-07|1516.44
#2018-03-08|1528.02
#2018-03-09|1533.81
#2018-03-12|1558.68
#2018-03-13|1575.43
#2018-03-14|1563.32
#2018-03-15|1558.26
#2018-03-16|1565.14
#2018-03-19|1564.31
#2018-03-20|1558.72
#2018-03-21|1560.36
#2018-03-22|1558.59
#2018-03-23|1525.95
#2018-03-26|1527.78
#2018-03-27|1554.24
#2018-03-28|1528.62
#2018-03-29|1522.47
#2018-03-30|1533.54
#2018-04-02|1528.52
#2018-04-03|1514.78
#2018-04-04|1514.78
#2018-04-05|1514.78
#2018-04-06|1514.78
#2018-04-09|1522.91
#2018-04-10|1529.97
#2018-04-11|1537.66
#2018-04-12|1526.73
#2018-04-13|1525.26
#2018-04-16|1520.19
#2018-04-17|1499.53
#2018-04-18|1503.98
#2018-04-19|1526.71
#2018-04-20|1478.24
#2018-04-23|1457.31
#2018-04-24|1442.28
#2018-04-25|1434.76
#2018-04-26|1426.59
#2018-04-27|1439.55
#2018-04-30|1457.61
#2018-05-01|1457.61
#2018-05-02|1441.22
#2018-05-03|1423.43
#2018-05-04|1431.19
#2018-05-07|1438.54
#2018-05-08|1455.39
#2018-05-09|1447.86
#2018-05-10|1454.00
#2018-05-11|1478.55
#2018-05-14|1491.75
#2018-05-15|1470.25
#2018-05-16|1471.75
#2018-05-17|1456.30
#2018-05-18|1452.34
#2018-05-21|1467.68
#2018-05-22|1466.03
#2018-05-23|1460.07
#2018-05-24|1467.30
#2018-05-25|1467.81
#2018-05-28|1472.41
#2018-05-29|1463.24
#2018-05-30|1437.94
#2018-05-31|1446.79
#2018-06-01|1462.79
#2018-06-04|1490.21
#2018-06-05|1492.61
#2018-06-06|1504.67
#2018-06-07|1510.99
#2018-06-08|1489.04
#2018-06-11|1485.17
#2018-06-12|1486.02
#2018-06-13|1498.28
#2018-06-14|1467.41
#2018-06-15|1476.88
#2018-06-18|1476.88
#2018-06-19|1439.96
#2018-06-20|1451.12
#2018-06-21|1447.85
#2018-06-22|1448.47
#2018-06-25|1418.84
#2018-06-26|1404.82
#2018-06-27|1396.82
#2018-06-28|1383.66
#2018-06-29|1415.98
#2018-07-02|1403.74
#2018-07-03|1398.62
#2018-07-04|1409.09
#2018-07-05|1395.18
#2018-07-06|1399.05
#2018-07-09|1420.63
#2018-07-10|1419.22
#2018-07-11|1405.60
#2018-07-12|1409.42
#2018-07-13|1428.65
#2018-07-16|1422.31
#2018-07-17|1418.55
#2018-07-18|1426.95
#2018-07-19|1426.97
#2018-07-20|1456.82
#2018-07-23|1465.69
#2018-07-24|1461.68
#2018-07-25|1458.94
#2018-07-26|1466.88
#2018-07-27|1475.96
#2018-07-30|1475.13
#2018-07-31|1479.42
#2018-08-01|1486.02
#2018-08-02|1461.70
#2018-08-03|1473.98
#2018-08-06|1477.26
#2018-08-07|1466.46
#2018-08-08|1484.46
#2018-08-09|1478.32
#2018-08-10|1472.35
#2018-08-13|1435.91
#2018-08-14|1444.50
#2018-08-15|1430.78
#2018-08-16|1422.69
#2018-08-17|1427.04
#2018-08-20|1430.39
#2018-08-21|1442.75
#2018-08-22|1445.27
#2018-08-23|1455.04
#2018-08-24|1447.28
#2018-08-27|1455.74
#2018-08-28|1475.93
#2018-08-29|1500.47
#2018-08-30|1507.27
#2018-08-31|1491.40
#2018-09-03|1486.07
#2018-09-04|1491.30
#2018-09-05|1497.10
#2018-09-06|1484.46
#2018-09-07|1487.50
#2018-09-10|1475.27
#2018-09-11|1471.88
#2018-09-12|1467.50
#2018-09-13|1456.39
#2018-09-14|1481.88
#2018-09-17|1471.98
#2018-09-18|1457.17
#2018-09-19|1472.33
#2018-09-20|1471.23
#2018-09-21|1493.32
#2018-09-24|1493.32
#2018-09-25|1494.94
#2018-09-26|1492.31
#2018-09-27|1509.67
#2018-09-28|1506.89
#2018-10-01|1512.55
#2018-10-02|1482.49
#2018-10-03|1482.56
#2018-10-04|1452.90
#2018-10-05|1428.23
#2018-10-08|1412.36
#2018-10-09|1414.84
#2018-10-10|1414.84
#2018-10-11|1318.74
#2018-10-12|1371.65
#2018-10-15|1342.23
#2018-10-16|1358.73
#2018-10-17|1361.59
#2018-10-18|1350.37
#2018-10-19|1350.14
#2018-10-22|1356.19
#2018-10-23|1325.41
#2018-10-24|1324.30
#2018-10-25|1289.77
#2018-10-26|1282.09
#2018-10-29|1287.45
#2018-10-30|1290.49
#2018-10-31|1336.69
#2018-11-01|1339.17
#2018-11-02|1358.18
#2018-11-05|1349.96
#2018-11-06|1337.92
#2018-11-07|1345.08
#2018-11-08|1352.73
#2018-11-09|1326.42
#2018-11-12|1324.19
#2018-11-13|1311.99
#2018-11-14|1311.35
#2018-11-15|1321.78
#2018-11-16|1311.08
#2018-11-19|1305.41
#2018-11-20|1289.26
#2018-11-21|1290.14
#2018-11-22|1285.45
#2018-11-23|1281.26
#2018-11-26|1297.43
#2018-11-27|1295.43
#2018-11-28|1309.01
#2018-11-29|1312.52
#2018-11-30|1308.44
#2018-12-03|1347.75
#2018-12-04|1341.29
#2018-12-05|1308.15
#2018-12-06|1274.10
#2018-12-07|1281.19
#2018-12-10|1265.20
#2018-12-11|1275.78
#2018-12-12|1293.75
#2018-12-13|1299.73
#2018-12-14|1286.06
#2018-12-17|1289.35
#2018-12-18|1281.70
#2018-12-19|1297.89
#2018-12-20|1280.97
#2018-12-21|1284.38
#2018-12-24|1274.67
#2018-12-25|1259.99
#2018-12-26|1255.13
#2018-12-27|1278.72
#2018-12-28|1297.55
#2018-12-31|1297.55
#2019-01-01|1297.55
#2019-01-02|1265.18
#2019-01-03|1248.26
#2019-01-04|1225.86
#2019-01-07|1258.85
#2019-01-08|1253.44
#2019-01-09|1278.63
#2019-01-10|1278.11
#2019-01-11|1288.87
#2019-01-14|1279.97
#2019-01-15|1293.43
#2019-01-16|1284.60
#2019-01-17|1291.32
#2019-01-18|1294.93
#2019-01-21|1302.65
#2019-01-22|1305.17
#2019-01-23|1293.78
#2019-01-24|1300.87
#2019-01-25|1318.66
#2019-01-28|1326.51
#2019-01-29|1309.29
#2019-01-30|1310.03
#2019-01-31|1311.18
#2019-02-01|1310.43
#2019-02-04|1310.43
#2019-02-05|1310.43
#2019-02-06|1310.43
#2019-02-07|1310.43
#2019-02-08|1310.43
#2019-02-11|1322.36
#2019-02-12|1334.25
#2019-02-13|1330.91
#2019-02-14|1324.91
#2019-02-15|1320.29
#2019-02-18|1331.91
#2019-02-19|1329.78
#2019-02-20|1351.14
#2019-02-21|1359.40
#2019-02-22|1362.72
#2019-02-25|1373.33
#2019-02-26|1373.71
#2019-02-27|1372.05
#2019-02-28|1372.05
#2019-03-01|1372.05
#2019-03-04|1358.10
#2019-03-05|1349.51
#2019-03-06|1356.79
#2019-03-07|1353.80
#2019-03-08|1337.31
#2019-03-11|1337.32
#2019-03-12|1354.70
#2019-03-13|1360.71
#2019-03-14|1354.32
#2019-03-15|1366.71
#2019-03-18|1380.35
#2019-03-19|1382.00
#2019-03-20|1386.91
#2019-03-21|1397.93
#2019-03-22|1406.01
#2019-03-25|1378.28
#2019-03-26|1391.77
#2019-03-27|1386.24
#2019-03-28|1386.74
#2019-03-29|1403.24
#2019-04-01|1408.51
#2019-04-02|1413.38
#2019-04-03|1413.49
#2019-04-04|1413.49
#2019-04-05|1413.49
#2019-04-08|1430.01
#2019-04-09|1438.60
#2019-04-10|1438.62
#2019-04-11|1430.82
#2019-04-12|1430.45
#2019-04-15|1443.02
#2019-04-16|1450.25
#2019-04-17|1462.27
#2019-04-18|1466.34
#2019-04-19|1463.63
#2019-04-22|1464.97
#2019-04-23|1474.31
#2019-04-24|1474.58
#2019-04-25|1472.68
#2019-04-26|1457.18
#2019-04-29|1460.62
#2019-04-30|1460.73
#2019-05-01|1460.73
#2019-05-02|1465.04
#2019-05-03|1483.33
#2019-05-06|1457.02
#2019-05-07|1470.31
#2019-05-08|1461.37
#2019-05-09|1435.77
#2019-05-10|1435.64
#2019-05-13|1407.83
#2019-05-14|1395.85
#2019-05-15|1397.71
#2019-05-16|1383.70
#2019-05-17|1360.38
#2019-05-20|1357.36
#2019-05-21|1354.89
#2019-05-22|1352.72
#2019-05-23|1327.14
#2019-05-24|1333.91
#2019-05-27|1333.44
#2019-05-28|1331.80
#2019-05-29|1322.91
#2019-05-30|1332.53
#2019-05-31|1351.74
#2019-06-03|1362.63
#2019-06-04|1349.95
#2019-06-05|1358.11
#2019-06-06|1351.44
#2019-06-07|1351.44
#2019-06-10|1374.83
#2019-06-11|1381.58
#2019-06-12|1384.77
#2019-06-13|1369.42
#2019-06-14|1360.44
#2019-06-17|1357.68
#2019-06-18|1365.36
#2019-06-19|1405.24
#2019-06-20|1414.51
#2019-06-21|1421.95
#2019-06-24|1411.18
#2019-06-25|1399.82
#2019-06-26|1384.80
#2019-06-27|1408.69
#2019-06-28|1404.05
#2019-07-01|1437.21
#2019-07-02|1426.76
#2019-07-03|1399.93
#2019-07-04|1405.58
#2019-07-05|1405.49
#2019-07-08|1398.99
#2019-07-09|1391.66
#2019-07-10|1409.70
#2019-07-11|1424.63
#2019-07-12|1418.97
#2019-07-15|1429.63
#2019-07-16|1433.16
#2019-07-17|1418.49
#2019-07-18|1418.61
#2019-07-19|1433.67
#2019-07-22|1447.02
#2019-07-23|1449.07
#2019-07-24|1449.35
#2019-07-25|1448.05
#2019-07-26|1435.04
#2019-07-29|1432.46
#2019-07-30|1430.62
#2019-07-31|1428.45
#2019-08-01|1409.95
#2019-08-02|1375.67
#2019-08-05|1346.40
#2019-08-06|1351.27
#2019-08-07|1351.75
#2019-08-08|1373.04
#2019-08-09|1373.04
#2019-08-12|1363.49
#2019-08-13|1340.02
#2019-08-14|1356.01
#2019-08-15|1343.84
#2019-08-16|1355.15
#2019-08-19|1366.17
#2019-08-20|1372.31
#2019-08-21|1372.02
#2019-08-22|1371.13
#2019-08-23|1372.79
#2019-08-26|1344.46
#2019-08-27|1352.84
#2019-08-28|1361.40
#2019-08-29|1364.89
#2019-08-30|1390.23
#2019-09-02|1389.42
#2019-09-03|1373.25
#2019-09-04|1390.03
#2019-09-05|1412.72
#2019-09-06|1417.44
#2019-09-09|1424.34
#2019-09-10|1415.65
#2019-09-11|1422.23
#2019-09-12|1433.07
#2019-09-13|1433.07
#2019-09-16|1448.60
#2019-09-17|1442.76
#2019-09-18|1452.45
#2019-09-19|1445.82
#2019-09-20|1450.75
#2019-09-23|1445.37
#2019-09-24|1445.22
#2019-09-25|1440.38
#2019-09-26|1443.76
#2019-09-27|1446.09
#2019-09-30|1446.09
#2019-10-01|1470.91
#2019-10-02|1464.47
#2019-10-03|1451.49
#2019-10-04|1461.11
#2019-10-07|1469.62
#2019-10-08|1493.88
#2019-10-09|1471.54
#2019-10-10|1471.54
#2019-10-11|1471.54
#2019-10-14|1511.64
#2019-10-15|1515.78
#2019-10-16|1523.58
#2019-10-17|1524.22
#2019-10-18|1526.37
#2019-10-21|1523.61
#2019-10-22|1541.67
#2019-10-23|1533.35
#2019-10-24|1544.07
#2019-10-25|1541.91
#2019-10-28|1547.12
#2019-10-29|1560.15
#2019-10-30|1566.42
#2019-10-31|1568.44
#2019-11-01|1573.16
#2019-11-04|1610.48
#2019-11-05|1627.65
#2019-11-06|1631.22
#2019-11-07|1623.52
#2019-11-08|1614.92
#2019-11-11|1591.35
#2019-11-12|1606.53
#2019-11-13|1593.63
#2019-11-14|1587.20
#2019-11-15|1604.40
#2019-11-18|1620.31
#2019-11-19|1632.39
#2019-11-20|1627.28
#2019-11-21|1611.96
#2019-11-22|1610.99
#2019-11-25|1607.30
#2019-11-26|1607.05
#2019-11-27|1619.90
#2019-11-28|1615.27
#2019-11-29|1594.24
#2019-12-02|1602.63
#2019-12-03|1604.36
#2019-12-04|1599.74
#2019-12-05|1616.01
#2019-12-06|1619.17
#2019-12-09|1630.65
#2019-12-10|1621.17
#2019-12-11|1637.28
#2019-12-12|1675.56
#2019-12-13|1701.88
#2019-12-16|1700.16
#2019-12-17|1734.51
#2019-12-18|1736.41
#2019-12-19|1712.92
#2019-12-20|1698.37
#2019-12-23|1714.33
#2019-12-24|1705.03
#2019-12-25|1708.63
#2019-12-26|1710.83
#2019-12-27|1727.59
#2019-12-30|1720.28
#2019-12-31|1710.26
#2020-01-01|1710.26
#2020-01-02|1722.49
#2020-01-03|1727.73
#2020-01-06|1697.55
#2020-01-07|1690.58
#2020-01-08|1683.28
#2020-01-09|1714.97
#2020-01-10|1722.41
#2020-01-13|1738.47
#2020-01-14|1752.41
#2020-01-15|1733.57
#2020-01-16|1722.00
#2020-01-17|1724.55
#2020-01-20|1726.21
#2020-01-21|1723.64
#2020-01-22|1723.67
#2020-01-23|1723.67
#2020-01-24|1723.67
#2020-01-27|1723.67
#2020-01-28|1723.67
#2020-01-29|1723.67
#2020-01-30|1614.85
#2020-01-31|1630.57
#2020-02-03|1606.93
#2020-02-04|1647.65
#2020-02-05|1657.10
#2020-02-06|1684.25
#2020-02-07|1661.13
#2020-02-10|1660.71
#2020-02-11|1674.46
#2020-02-12|1692.56
#2020-02-13|1697.02
#2020-02-14|1696.17
#2020-02-17|1686.99
#2020-02-18|1654.76
#2020-02-19|1670.81
#2020-02-20|1658.47
#2020-02-21|1646.01
#2020-02-24|1616.75
#2020-02-25|1627.29
#2020-02-26|1610.67
#2020-02-27|1600.83
#2020-02-28|1600.83
#2020-03-02|1587.82
#2020-03-03|1618.43
#2020-03-04|1633.00
#2020-03-05|1653.00
#2020-03-06|1615.82
#2020-03-09|1562.75
#2020-03-10|1572.86
#2020-03-11|1552.24
#2020-03-12|1493.02
#2020-03-13|1465.85
#2020-03-16|1403.68
#2020-03-17|1363.13
#2020-03-18|1325.08
#2020-03-19|1248.13
#2020-03-20|1346.75
#2020-03-23|1283.20
#2020-03-24|1345.17
#2020-03-25|1392.70
#2020-03-26|1404.38
#2020-03-27|1392.73
#2020-03-30|1375.57
#2020-03-31|1388.47
#2020-04-01|1375.39
#2020-04-02|1375.39
#2020-04-03|1375.39
#2020-04-06|1402.93
#2020-04-07|1431.63
#2020-04-08|1448.63
#2020-04-09|1444.29
#2020-04-10|1443.85
#2020-04-13|1436.99
#2020-04-14|1472.88
#2020-04-15|1488.40
#2020-04-16|1472.03
#2020-04-17|1524.96
#2020-04-20|1519.03
#2020-04-21|1473.46
#2020-04-22|1471.01
#2020-04-23|1479.88
#2020-04-24|1474.99
#2020-04-27|1507.33
#2020-04-28|1509.36
#2020-04-29|1535.10
#2020-04-30|1575.27
#2020-05-01|1575.27
#2020-05-04|1523.49
#2020-05-05|1531.77
#2020-05-06|1529.17
#2020-05-07|1533.57
#2020-05-08|1546.18
#2020-05-11|1564.91
#2020-05-12|1538.34
#2020-05-13|1549.56
#2020-05-14|1529.08
#2020-05-15|1536.74
#2020-05-18|1513.44
#2020-05-19|1529.79
#2020-05-20|1536.95
#2020-05-21|1548.18
#2020-05-22|1516.23
#2020-05-25|1517.72
#2020-05-26|1540.33
#2020-05-27|1540.56
#2020-05-28|1529.28
#2020-05-29|1528.46
#2020-06-01|1551.11
#2020-06-02|1560.52
#2020-06-03|1591.75
#2020-06-04|1605.13
#2020-06-05|1623.53
#2020-06-08|1650.54
#2020-06-09|1654.87
#2020-06-10|1674.10
#2020-06-11|1654.24
#2020-06-12|1634.05
#2020-06-15|1609.31
#2020-06-16|1643.76
#2020-06-17|1646.35
#2020-06-18|1643.65
#2020-06-19|1647.96
#2020-06-22|1646.72
#2020-06-23|1659.57
#2020-06-24|1670.94
#2020-06-25|1670.94
#2020-06-26|1670.94
#2020-06-29|1654.54
#2020-06-30|1664.17
#2020-07-01|1675.15
#2020-07-02|1689.99
#2020-07-03|1712.62
#2020-07-06|1745.82
#2020-07-07|1745.26
#2020-07-08|1756.17
#2020-07-09|1762.17
#2020-07-10|1753.27
#2020-07-13|1774.66
#2020-07-14|1785.67
#2020-07-15|1787.79
#2020-07-16|1772.18
#2020-07-17|1791.12
#2020-07-20|1787.90
#2020-07-21|1831.93
#2020-07-22|1846.53
#2020-07-23|1833.73
#2020-07-24|1828.67
#2020-07-27|1922.26
#2020-07-28|1942.28
#2020-07-29|1916.30
#2020-07-30|1949.51
#2020-07-31|1931.09
#2020-08-03|1891.98
#2020-08-04|1925.66
#2020-08-05|1940.10
#2020-08-06|1963.14
#2020-08-07|1945.40
#2020-08-10|1957.90
#2020-08-11|1934.97
#2020-08-12|1907.03
#2020-08-13|1929.67
#2020-08-14|1926.60
#2020-08-17|1953.34
#2020-08-18|1935.39
#2020-08-19|1916.75
#2020-08-20|1857.75
#2020-08-21|1894.60
#2020-08-24|1899.02
#2020-08-25|1918.05
#2020-08-26|1934.39
#2020-08-27|1929.41
#2020-08-28|1910.50
#2020-08-31|1880.84
#2020-09-01|1905.16
#2020-09-02|1902.30
#2020-09-03|1913.61
#2020-09-04|1890.49
#2020-09-07|1887.73
#2020-09-08|1905.54
#2020-09-09|1890.83
#2020-09-10|1913.20
#2020-09-11|1917.02
#2020-09-14|1937.73
#2020-09-15|1949.71
#2020-09-16|1985.26
#2020-09-17|1957.10
#2020-09-18|1958.61
#2020-09-21|1946.83
#2020-09-22|1927.47
#2020-09-23|1912.17
#2020-09-24|1856.19
#2020-09-25|1862.65
#2020-09-28|1905.33
#2020-09-29|1912.23
#2020-09-30|1922.11
#2020-10-01|1922.11
#2020-10-02|1922.11
#2020-10-05|1928.01
#2020-10-06|1958.75
#2020-10-07|1970.64
#2020-10-08|2009.25
#2020-10-09|2009.25
#2020-10-12|2036.63
#2020-10-13|2031.40
#2020-10-14|2018.01
#2020-10-15|1995.29
#2020-10-16|1981.92
#2020-10-19|2012.23
#2020-10-20|2000.72
#2020-10-21|2004.97
#2020-10-22|2016.69
#2020-10-23|2005.92
#2020-10-26|2007.95
#2020-10-27|2002.71
#2020-10-28|1988.65
#2020-10-29|1962.55
#2020-10-30|1945.16
#2020-11-02|1956.44
#2020-11-03|1977.95
#2020-11-04|2003.59
#2020-11-05|2018.83
#2020-11-06|2027.12
#2020-11-09|2053.63
#2020-11-10|2038.58
#2020-11-11|2067.49
#2020-11-12|2066.10
#2020-11-13|2076.61
#2020-11-16|2140.38
#2020-11-17|2147.61
#2020-11-18|2185.28
#2020-11-19|2168.25
#2020-11-20|2163.90
#2020-11-23|2193.26
#2020-11-24|2177.97
#2020-11-25|2161.70
#2020-11-26|2174.84
#2020-11-27|2173.58
#2020-11-30|2140.63
#2020-12-01|2173.82
#2020-12-02|2199.18
#2020-12-03|2204.31
#2020-12-04|2246.27
#2020-12-07|2278.62
#2020-12-08|2306.96
#2020-12-09|2303.05
#2020-12-10|2275.07
#2020-12-11|2289.26
#2020-12-14|2268.74
#2020-12-15|2248.70
#2020-12-16|2282.07
#2020-12-17|2274.15
#2020-12-18|2274.87
#2020-12-21|2301.62
#2020-12-22|2269.72
#2020-12-23|2273.23
#2020-12-24|2281.31
#2020-12-25|2289.18
#2020-12-28|2312.06
#2020-12-29|2309.05
#2020-12-30|2352.74
#2020-12-31|2362.16
#2021-01-01|2362.16
#2021-01-04|2394.32
#2021-01-05|2426.25
#2021-01-06|2443.01
#2021-01-07|2493.68
#2021-01-08|2545.62
#2021-01-11|2565.08
#2021-01-12|2566.98
#2021-01-13|2623.27
#2021-01-14|2595.96
#2021-01-15|2599.37
#2021-01-18|2604.66
#2021-01-19|2669.00
#2021-01-20|2695.01
#2021-01-21|2779.13
#2021-01-22|2724.53
#2021-01-25|2693.55
#2021-01-26|2633.53
#2021-01-27|2638.36
#2021-01-28|2579.61
#2021-01-29|2534.81
#2021-02-01|2601.28
#2021-02-02|2673.11
#2021-02-03|2676.08
#2021-02-04|2663.40
#2021-02-05|2681.00
#2021-02-08|2678.08
#2021-02-09|2679.14
#2021-02-10|2679.14
#2021-02-11|2679.14
#2021-02-12|2679.14
#2021-02-15|2679.14
#2021-02-16|2679.14
#2021-02-17|2795.45
#2021-02-18|2794.28
#2021-02-19|2763.70
#2021-02-22|2764.36
#2021-02-23|2757.53
#2021-02-24|2711.92
#2021-02-25|2759.09
#2021-02-26|2642.96
#2021-03-01|2642.96
#2021-03-02|2655.13
#2021-03-03|2712.41
#2021-03-04|2636.02
#2021-03-05|2624.69
#2021-03-08|2595.08
#2021-03-09|2574.74
#2021-03-10|2586.89
#2021-03-11|2640.87
#2021-03-12|2666.46
#2021-03-15|2651.83
#2021-03-16|2659.58
#2021-03-17|2634.35
#2021-03-18|2636.78
#2021-03-19|2573.39
#2021-03-22|2589.04
#2021-03-23|2592.84
#2021-03-24|2545.08
#2021-03-25|2549.63
#2021-03-26|2594.40
#2021-03-29|2629.11
#2021-03-30|2640.39
#2021-03-31|2604.39
#2021-04-01|2638.58
#2021-04-02|2638.58
#2021-04-05|2638.58
#2021-04-06|2671.20
#2021-04-07|2683.00
#2021-04-08|2695.89
#2021-04-09|2680.68
#2021-04-12|2664.36
#2021-04-13|2668.84
#2021-04-14|2688.79
#2021-04-15|2727.87
#2021-04-16|2724.62
#2021-04-19|2732.95
#2021-04-20|2749.73
#2021-04-21|2708.41
#2021-04-22|2704.25
#2021-04-23|2747.74
#2021-04-26|2805.90
#2021-04-27|2809.34
#2021-04-28|2784.82
#2021-04-29|2785.15
#2021-04-30|2785.15
#2021-05-03|2724.82
#2021-05-04|2714.13
#2021-05-05|2685.89
#2021-05-06|2713.67
#2021-05-07|2768.29
#2021-05-10|2741.53
#2021-05-11|2627.37
#2021-05-12|2548.13
#2021-05-13|2505.17
#2021-05-14|2542.34
#2021-05-17|2488.10
#2021-05-18|2618.02
#2021-05-19|2596.85
#2021-05-20|2583.71
#2021-05-21|2625.48
#2021-05-24|2612.28
#2021-05-25|2671.99
#2021-05-26|2680.19
#2021-05-27|2670.62
#2021-05-28|2709.26
#2021-05-31|2760.04
#2021-06-01|2757.36
#2021-06-02|2743.36
#2021-06-03|2753.33
#2021-06-04|2739.26
#2021-06-07|2728.93
#2021-06-08|2721.34
#2021-06-09|2695.38
#2021-06-10|2750.02
#2021-06-11|2763.06
#2021-06-14|2763.06
#2021-06-15|2781.81
#2021-06-16|2762.73
#2021-06-17|2759.30
#2021-06-18|2734.25
#2021-06-21|2650.76
#2021-06-22|2639.61
#2021-06-23|2696.32
#2021-06-24|2687.90
#2021-06-25|2705.67
#2021-06-28|2703.60
#2021-06-29|2716.18
#2021-06-30|2728.48
#2021-07-01|2712.69
#2021-07-02|2694.46
#2021-07-05|2732.06
#2021-07-06|2726.02
#2021-07-07|2720.68
#2021-07-08|2704.77
#2021-07-09|2676.57
#2021-07-12|2714.36
#2021-07-13|2754.95
#2021-07-14|2771.75
#2021-07-15|2799.99
#2021-07-16|2737.67
#2021-07-19|2701.33
#2021-07-20|2682.13
#2021-07-21|2686.97
#2021-07-22|2718.27
#2021-07-23|2703.47
#2021-07-26|2670.68
#2021-07-27|2673.43
#2021-07-28|2658.22
#2021-07-29|2692.13
#2021-07-30|2680.31
#2021-08-02|2726.54
#2021-08-03|2736.85
#2021-08-04|2759.88
#2021-08-05|2770.78
#2021-08-06|2747.92
#2021-08-09|2749.46
#2021-08-10|2726.39
#2021-08-11|2722.88
#2021-08-12|2708.00
#2021-08-13|2674.97
#2021-08-16|2673.33
#2021-08-17|2648.26
#2021-08-18|2654.66
#2021-08-19|2574.36
#2021-08-20|2553.58
#2021-08-23|2615.86
#2021-08-24|2641.48
#2021-08-25|2679.35
#2021-08-26|2691.19
#2021-08-27|2720.65
#2021-08-30|2766.36
#2021-08-31|2801.03
#2021-09-01|2799.88
#2021-09-02|2777.56
#2021-09-03|2827.41
#2021-09-06|2851.66
#2021-09-07|2824.56
#2021-09-08|2794.77
#2021-09-09|2794.57
#2021-09-10|2821.85
#2021-09-13|2804.14
#2021-09-14|2807.76
#2021-09-15|2790.44
#2021-09-16|2769.08
#2021-09-17|2758.65
#2021-09-20|2758.65
#2021-09-21|2758.65
#2021-09-22|2695.02
#2021-09-23|2715.19
#2021-09-24|2757.49
#2021-09-27|2770.68
#2021-09-28|2738.58
#2021-09-29|2672.83
#2021-09-30|2677.37
#2021-10-01|2626.88
#2021-10-04|2606.74
#2021-10-05|2602.27
#2021-10-06|2590.93
#2021-10-07|2640.02
#2021-10-08|2614.86
#2021-10-11|2614.86
#2021-10-12|2578.69
#2021-10-13|2561.57
#2021-10-14|2568.57
#2021-10-15|2654.54
#2021-10-18|2631.79
#2021-10-19|2673.44
#2021-10-20|2670.11
#2021-10-21|2668.34
#2021-10-22|2672.74
#2021-10-25|2669.92
#2021-10-26|2699.63
#2021-10-27|2702.98
#2021-10-28|2692.53
#2021-10-29|2679.33
#2021-11-01|2680.72
#2021-11-02|2687.53
#2021-11-03|2693.75
#2021-11-04|2681.20
#2021-11-05|2727.14
#2021-11-08|2755.95
#2021-11-09|2785.75
#2021-11-10|2781.18
#2021-11-11|2748.99
#2021-11-12|2759.62
#2021-11-15|2784.46
#2021-11-16|2795.38
#2021-11-17|2800.27
#2021-11-18|2821.52
#2021-11-19|2825.52
#2021-11-22|2815.44
#2021-11-23|2793.94
#2021-11-24|2776.90
#2021-11-25|2780.34
#2021-11-26|2734.11
#2021-11-29|2731.06
#2021-11-30|2740.60
#2021-12-01|2777.92
#2021-12-02|2823.01
#2021-12-03|2810.67
#2021-12-06|2804.35
#2021-12-07|2821.14
#2021-12-08|2823.14
#2021-12-09|2842.43
#2021-12-10|2824.11
#2021-12-13|2805.08
#2021-12-14|2783.21
#2021-12-15|2790.88
#2021-12-16|2809.76
#2021-12-17|2824.14
#2021-12-20|2783.64
#2021-12-21|2802.87
#2021-12-22|2810.15
#2021-12-23|2832.58
#2021-12-24|2839.34
#2021-12-27|2856.14
#2021-12-28|2892.73
#2021-12-29|2900.78
#2021-12-30|2893.03
#2021-12-31|2893.03
#2022-01-03|2918.63
#2022-01-04|2984.64
#2022-01-05|2977.06
#2022-01-06|2946.86
#2022-01-07|2908.68
#2022-01-10|2924.96
#2022-01-11|2946.75
#2022-01-12|2967.98
#2022-01-13|2982.23
#2022-01-14|2992.56
#2022-01-17|3019.34
#2022-01-18|2974.18
#2022-01-19|2942.81
#2022-01-20|2935.81
#2022-01-21|2880.53
#2022-01-24|2907.54
#2022-01-25|2860.62
#2022-01-26|2845.15
#2022-01-27|2838.71
#2022-01-28|2837.18
#2022-01-31|2837.18
#2022-02-01|2837.18
#2022-02-02|2837.18
#2022-02-03|2837.18
#2022-02-04|2837.18
#2022-02-07|2859.51
#2022-02-08|2858.52
#2022-02-09|2887.61
#2022-02-10|2933.52
#2022-02-11|2926.73
#2022-02-14|2870.06
#2022-02-15|2856.06
#2022-02-16|2904.86
#2022-02-17|2908.00
#2022-02-18|2892.27
#2022-02-21|2893.41
#2022-02-22|2854.19
#2022-02-23|2859.55
#2022-02-24|2767.03
#2022-02-25|2770.76
#2022-02-28|2770.76
#2022-03-01|2802.33
#2022-03-02|2790.31
#2022-03-03|2800.82
#2022-03-04|2760.46
#2022-03-07|2657.14
#2022-03-08|2593.37
#2022-03-09|2613.88
#2022-03-10|2696.57
#2022-03-11|2659.66
#2022-03-14|2642.43
#2022-03-15|2581.54
#2022-03-16|2578.60
#2022-03-17|2684.89
#2022-03-18|2691.84
#2022-03-21|2695.77
#2022-03-22|2683.51
#2022-03-23|2713.01
#2022-03-24|2705.59
#2022-03-25|2707.13
#2022-03-28|2661.40
#2022-03-29|2663.30
#2022-03-30|2719.20
#2022-03-31|2704.13
#2022-04-01|2681.55
#2022-04-04|2681.55
#2022-04-05|2681.55
#2022-04-06|2651.98
#2022-04-07|2592.77
#2022-04-08|2598.92
#2022-04-11|2552.52
#2022-04-12|2535.14
#2022-04-13|2599.14
#2022-04-14|2591.82
#2022-04-15|2553.01
#2022-04-18|2519.41
#2022-04-19|2527.50
#2022-04-20|2551.95
#2022-04-21|2547.04
#2022-04-22|2527.51
#2022-04-25|2466.51
#2022-04-26|2477.01
#2022-04-27|2409.93
#2022-04-28|2420.41
#2022-04-29|2451.93
#2022-05-02|2451.93
#2022-05-03|2426.90
#2022-05-04|2439.13
#2022-05-05|2461.06
#2022-05-06|2398.86
#2022-05-09|2346.05
#2022-05-10|2348.04
#2022-05-11|2345.67
#2022-05-12|2273.76
#2022-05-13|2299.65
#2022-05-16|2311.97
#2022-05-17|2341.33
#2022-05-18|2383.61
#2022-05-19|2328.81
#2022-05-20|2359.61
#2022-05-23|2364.74
#2022-05-24|2336.20
#2022-05-25|2357.80
#2022-05-26|2337.93
#2022-05-27|2405.67
#2022-05-30|2480.33
#2022-05-31|2530.22
#2022-06-01|2478.53
#2022-06-02|2444.20
#2022-06-03|2444.20
#2022-06-06|2452.39
#2022-06-07|2423.71
#2022-06-08|2455.49
#2022-06-09|2441.10
#2022-06-10|2407.70
#2022-06-13|2334.74
#2022-06-14|2334.17
#2022-06-15|2318.51
#2022-06-16|2305.16
#2022-06-17|2271.72
#2022-06-20|2245.56
#2022-06-21|2296.67
#2022-06-22|2232.23
#2022-06-23|2194.40
#2022-06-24|2210.05
#2022-06-27|2256.01
#2022-06-28|2241.09
#2022-06-29|2204.11
#2022-06-30|2139.17
#2022-07-01|2067.15
#2022-07-04|2035.47
#2022-07-05|2052.83
#2022-07-06|1996.44
#2022-07-07|2059.80
#2022-07-08|2081.88
#2022-07-11|2059.59
#2022-07-12|1998.81
#2022-07-13|2064.98
#2022-07-14|2079.25
#2022-07-15|2102.57
#2022-07-18|2126.20
#2022-07-19|2118.15
#2022-07-20|2128.22
#2022-07-21|2162.35
#2022-07-22|2166.05
#2022-07-25|2160.14
#2022-07-26|2142.24
#2022-07-27|2159.30
#2022-07-28|2160.81
#2022-07-29|2178.90
#2022-08-01|2168.83
#2022-08-02|2129.80
#2022-08-03|2148.02
#2022-08-04|2140.15
#2022-08-05|2198.69
#2022-08-08|2189.16
#2022-08-09|2191.52
#2022-08-10|2165.28
#2022-08-11|2216.15
#2022-08-12|2222.90
#2022-08-15|2239.10
#2022-08-16|2239.37
#2022-08-17|2249.01
#2022-08-18|2227.94
#2022-08-19|2224.95
#2022-08-22|2190.12
#2022-08-23|2156.93
#2022-08-24|2143.11
#2022-08-25|2166.64
#2022-08-26|2177.09
#2022-08-29|2111.62
#2022-08-30|2102.99
#2022-08-31|2129.31
#2022-09-01|2075.58
#2022-09-02|2047.30
#2022-09-05|2044.65
#2022-09-06|2053.23
#2022-09-07|1996.21
#2022-09-08|2013.61
#2022-09-09|2013.61
#2022-09-12|2049.98
#2022-09-13|2065.94
#2022-09-14|2009.99
#2022-09-15|2006.12
#2022-09-16|1977.50
#2022-09-19|1957.90
#2022-09-20|1979.81
#2022-09-21|1959.41
#2022-09-22|1924.03
#2022-09-23|1896.14
#2022-09-26|1849.88
#2022-09-27|1856.12
#2022-09-28|1807.48
#2022-09-29|1808.40
#2022-09-30|1786.96
#2022-10-03|1761.46
#2022-10-04|1807.45
#2022-10-05|1864.22
#2022-10-06|1883.61
#2022-10-07|1838.53
#2022-10-10|1838.53
#2022-10-11|1730.94
#2022-10-12|1724.63
#2022-10-13|1698.64
#2022-10-14|1745.45
#2022-10-17|1705.42
#2022-10-18|1732.47
#2022-10-19|1702.55
#2022-10-20|1698.75
#2022-10-21|1678.45
#2022-10-24|1675.36
#2022-10-25|1638.18
#2022-10-26|1656.35
#2022-10-27|1689.54
#2022-10-28|1668.95
#2022-10-31|1688.43
#2022-11-01|1698.68
#2022-11-02|1706.51
#2022-11-03|1677.31
#2022-11-04|1680.48
#2022-11-07|1716.01
#2022-11-08|1740.38
#2022-11-09|1800.31
#2022-11-10|1777.61
#2022-11-11|1900.93
#2022-11-14|1939.13
#2022-11-15|2018.41
#2022-11-16|2022.09
#2022-11-17|2011.99
#2022-11-18|2010.37
#2022-11-21|1998.81
#2022-11-22|2020.57
#2022-11-23|2027.43
#2022-11-24|2060.98
#2022-11-25|2072.66
#2022-11-28|2015.96
#2022-11-29|2045.95
#2022-11-30|2071.95
#2022-12-01|2112.21
#2022-12-02|2101.12
#2022-12-05|2105.27
#2022-12-06|2053.28
#2022-12-07|2041.95
#2022-12-08|2021.50
#2022-12-09|2054.92
#2022-12-12|2034.05
#2022-12-13|2018.98
#2022-12-14|2061.17
#2022-12-15|2053.48
#2022-12-16|2016.14
#2022-12-19|2000.42
#2022-12-20|1965.91
#2022-12-21|1976.30
#2022-12-22|2011.55
#2022-12-23|1974.47
#2022-12-26|1976.89
#2022-12-27|1983.49
#2022-12-28|1959.82
#2022-12-29|1941.38
#2022-12-30|1950.79
#2023-01-02|1950.79
#2023-01-03|1966.91
#2023-01-04|1956.34
#2023-01-05|1978.57
#2023-01-06|1988.50
#2023-01-09|2070.92
#2023-01-10|2088.37
#2023-01-11|2080.61
#2023-01-12|2079.16
#2023-01-13|2107.90
#2023-01-16|2135.06
#2023-01-17|2128.35
#2023-01-18|2127.09
#2023-01-19|2124.15
#2023-01-20|2124.15
#2023-01-23|2124.15
#2023-01-24|2124.15
#2023-01-25|2124.15
#2023-01-26|2124.15
#2023-01-27|2124.15
#2023-01-30|2250.16
#2023-01-31|2198.94
#2023-02-01|2229.02
#2023-02-02|2276.93
#2023-02-03|2277.32
#2023-02-06|2213.43
#2023-02-07|2203.92
#2023-02-08|2245.20
#2023-02-09|2241.98
#2023-02-10|2245.60
#2023-02-13|2229.40
#2023-02-14|2248.31
#2023-02-15|2192.31
#2023-02-16|2207.73
#2023-02-17|2178.98
#2023-02-20|2187.42
#2023-02-21|2181.42
#2023-02-22|2147.91
#2023-02-23|2192.22
#2023-02-24|2161.39
#2023-02-27|2161.39
#2023-02-28|2161.39
#2023-03-01|2179.90
#2023-03-02|2172.13
#2023-03-03|2169.30
#2023-03-06|2195.14
#2023-03-07|2205.66
#2023-03-08|2181.15
#2023-03-09|2175.47
#2023-03-10|2138.00
#2023-03-13|2164.39
#2023-03-14|2136.85
#2023-03-15|2142.31
#2023-03-16|2117.99
#2023-03-17|2161.54
#2023-03-20|2143.39
#2023-03-21|2157.87
#2023-03-22|2204.89
#2023-03-23|2233.30
#2023-03-24|2239.59
#2023-03-27|2217.33
#2023-03-28|2199.03
#2023-03-29|2207.79
#2023-03-30|2218.13
#2023-03-31|2218.74
#2023-04-03|2218.74
#2023-04-04|2218.74
#2023-04-05|2218.74
#2023-04-06|2199.43
#2023-04-07|2201.13
#2023-04-10|2206.82
#2023-04-11|2203.91
#2023-04-12|2196.50
#2023-04-13|2175.52
#2023-04-14|2196.87
#2023-04-17|2197.78
#2023-04-18|2179.86
#2023-04-19|2159.73
#2023-04-20|2157.78
#2023-04-21|2148.90
#2023-04-24|2143.97
#2023-04-25|2108.12
#2023-04-26|2095.58
#2023-04-27|2101.31
#2023-04-28|2123.78
#2023-05-01|2123.78
#2023-05-02|2122.19
#2023-05-03|2111.77
#2023-05-04|2124.94
#2023-05-05|2132.73
#2023-05-08|2143.54
#2023-05-09|2154.71
#2023-05-10|2136.31
#2023-05-11|2122.14
#2023-05-12|2110.97
#2023-05-15|2106.17
#2023-05-16|2135.24
#2023-05-17|2173.50
#2023-05-18|2207.54
#2023-05-19|2222.11
#2023-05-22|2219.15
#2023-05-23|2212.69
#2023-05-24|2198.73
#2023-05-25|2227.77
#2023-05-26|2281.12
#2023-05-29|2301.18
#2023-05-30|2299.96
#2023-05-31|2276.45
#2023-06-01|2258.77
#2023-06-02|2295.49
#2023-06-05|2283.90
#2023-06-06|2293.15
#2023-06-07|2320.04
#2023-06-08|2290.89
#2023-06-09|2314.03
#2023-06-12|2330.05
#2023-06-13|2379.06
#2023-06-14|2378.24
#2023-06-15|2383.86
#2023-06-16|2377.19
#2023-06-19|2365.27
#2023-06-20|2340.13
#2023-06-21|2333.77
#2023-06-22|2333.77
#2023-06-23|2333.77
#2023-06-26|2306.98
#2023-06-27|2289.95
#2023-06-28|2292.50
#2023-06-29|2284.63
#2023-06-30|2268.33
#2023-07-03|2287.48
#2023-07-04|2294.98
#2023-07-05|2281.99
#2023-07-06|2222.86
#2023-07-07|2209.47
#2023-07-10|2202.82
#2023-07-11|2243.57
#2023-07-12|2257.48
#2023-07-13|2280.94
#2023-07-14|2325.07
#2023-07-17|2316.69
#2023-07-18|2305.63
#2023-07-19|2290.87
#2023-07-20|2289.75
#2023-07-21|2239.03
#2023-07-24|2230.18
#2023-07-25|2262.79
#2023-07-26|2264.76
#2023-07-27|2272.73
#2023-07-28|2263.26
#2023-07-31|2250.66
#2023-08-01|2261.93
#2023-08-02|2220.90
#2023-08-03|2220.90
#2023-08-04|2199.52
#2023-08-07|2214.93
#2023-08-08|2187.64
#2023-08-09|2196.28
#2023-08-10|2177.77
#2023-08-11|2165.38
#2023-08-14|2137.53
#2023-08-15|2136.03
#2023-08-16|2135.35
#2023-08-17|2130.86
#2023-08-18|2115.90
#2023-08-21|2110.98
#2023-08-22|2121.27
#2023-08-23|2143.70
#2023-08-24|2188.03
#2023-08-25|2136.32
#2023-08-28|2148.94
#2023-08-29|2159.42
#2023-08-30|2171.37
#2023-08-31|2153.94
#2023-09-01|2155.17
#2023-09-04|2176.72
#2023-09-05|2168.43
#2023-09-06|2154.82
#2023-09-07|2133.29
#2023-09-08|2123.51
#2023-09-11|2113.86
#2023-09-12|2137.75
#2023-09-13|2135.16
#2023-09-14|2172.15
#2023-09-15|2190.99
#2023-09-18|2146.06
#2023-09-19|2136.27
#2023-09-20|2121.62
#2023-09-21|2085.83
#2023-09-22|2082.26
#2023-09-25|2095.14
#2023-09-26|2066.33
#2023-09-27|2070.50
#2023-09-28|2073.32
#2023-09-29|2073.32
#2023-10-02|2106.00
#2023-10-03|2086.11
#2023-10-04|2056.51
#2023-10-05|2090.34
#2023-10-06|2104.52
#2023-10-09|2104.52
#2023-10-10|2104.52
#2023-10-11|2148.11
#2023-10-12|2164.22
#2023-10-13|2153.53
#2023-10-16|2132.07
#2023-10-17|2133.53
#2023-10-18|2104.08
#2023-10-19|2106.75
#2023-10-20|2115.35
#2023-10-23|2082.37
#2023-10-24|2086.73
#2023-10-25|2087.53
#2023-10-26|2042.46
#2023-10-27|2052.74
#2023-10-30|2050.64
#2023-10-31|2038.03
#2023-11-01|2037.57
#2023-11-02|2100.77
#2023-11-03|2118.86
#2023-11-06|2141.34
#2023-11-07|2144.08
#2023-11-08|2148.29
#2023-11-09|2151.37
#2023-11-10|2137.85
#2023-11-13|2167.45
#2023-11-14|2177.67
#2023-11-15|2221.76
#2023-11-16|2232.36
#2023-11-17|2243.86
#2023-11-20|2255.81
#2023-11-21|2304.49
#2023-11-22|2273.78
#2023-11-23|2272.16
#2023-11-24|2263.07
#2023-11-27|2244.15
#2023-11-28|2275.98
#2023-11-29|2291.97
#2023-11-30|2301.97
#2023-12-01|2284.35
#2023-12-04|2280.36
#2023-12-05|2260.81
#2023-12-06|2263.76
#2023-12-07|2250.72
#2023-12-08|2279.35
#2023-12-11|2275.39
#2023-12-12|2281.76
#2023-12-13|2282.73
#2023-12-14|2326.61
#2023-12-15|2335.83
#2023-12-18|2330.17
#2023-12-19|2321.01
#2023-12-20|2327.36
#2023-12-21|2312.72
#2023-12-22|2330.45
#2023-12-25|2334.02
#2023-12-26|2362.44
#2023-12-27|2399.18
#2023-12-28|2419.63
#2023-12-29|2420.36
#2024-01-01|2420.36
#2024-01-02|2395.17
#2024-01-03|2334.62
#2024-01-04|2335.73
#2024-01-05|2324.30
#2024-01-08|2338.52
#2024-01-09|2337.55
#2024-01-10|2319.41
#2024-01-11|2330.92
#2024-01-12|2326.69
#2024-01-15|2319.00
#2024-01-16|2280.11
#2024-01-17|2246.20
#2024-01-18|2264.39
#2024-01-19|2364.26
#2024-01-22|2384.47
#2024-01-23|2393.48
#2024-01-24|2391.41
#2024-01-25|2423.63
#2024-01-26|2423.29
#2024-01-29|2445.16
#2024-01-30|2436.61
#2024-01-31|2397.75
#2024-02-01|2398.30
#2024-02-02|2424.85
#2024-02-05|2427.02
#2024-02-06|2430.20
#2024-02-07|2428.57
#2024-02-08|2428.57
#2024-02-09|2428.57
#2024-02-12|2428.57
#2024-02-13|2428.57
#2024-02-14|2428.57
#2024-02-15|2527.26
#2024-02-16|2509.94
#2024-02-19|2504.34
#2024-02-20|2520.48
#2024-02-21|2499.45
#2024-02-22|2528.72
#2024-02-23|2538.93
#2024-02-26|2544.35
#2024-02-27|2533.63
#2024-02-28|2533.63
#2024-02-29|2533.93
#2024-03-01|2524.83
#2024-03-04|2608.08
#2024-03-05|2614.95
#2024-03-06|2631.74
#2024-03-07|2691.47
#2024-03-08|2741.71
#2024-03-11|2718.54
#2024-03-12|2741.79
#2024-03-13|2752.08
#2024-03-14|2753.88
#2024-03-15|2688.60
#2024-03-18|2712.56
#2024-03-19|2699.06
#2024-03-20|2677.67
#2024-03-21|2751.46
#2024-03-22|2745.82
#2024-03-25|2739.21
#2024-03-26|2737.62
#2024-03-27|2732.86
#2024-03-28|2722.35
#2024-03-29|2751.57
#2024-04-01|2726.31
#2024-04-02|2765.94
#2024-04-03|2742.54
#2024-04-04|2742.54
#2024-04-05|2742.54
#2024-04-08|2748.15
#2024-04-09|2816.72
#2024-04-10|2816.77
#2024-04-11|2800.93
#2024-04-12|2783.20
#2024-04-15|2730.12
#2024-04-16|2648.49
#2024-04-17|2690.21
#2024-04-18|2708.82
#2024-04-19|2566.60
#2024-04-22|2543.85
#2024-04-23|2571.88
#2024-04-24|2662.58
#2024-04-25|2606.84
#2024-04-26|2652.84
#2024-04-29|2703.36
#2024-04-30|2685.81
#2024-05-01|2685.81
#2024-05-02|2652.33
#2024-05-03|2687.30
#2024-05-06|2723.05
#2024-05-07|2750.38
#2024-05-08|2755.34
#2024-05-09|2737.66
#2024-05-10|2764.37
#2024-05-13|2795.73
#2024-05-14|2817.28
#2024-05-15|2858.36
#2024-05-16|2888.48
#2024-05-17|2867.96
#2024-05-20|2868.02
#2024-05-21|2862.67
#2024-05-22|2921.33
#2024-05-23|2948.74
#2024-05-24|2928.81
#2024-05-27|2973.63
#2024-05-28|2969.91
#2024-05-29|2923.16
#2024-05-30|2863.45
#2024-05-31|2825.29
#2024-06-03|2889.84
#2024-06-04|2856.87
#2024-06-05|2892.66
#2024-06-06|2988.34
#2024-06-07|2963.00
#2024-06-10|2963.00
#2024-06-11|2948.19
#2024-06-12|3007.57
#2024-06-13|3055.19
#2024-06-14|3074.86
#2024-06-17|3065.73
#2024-06-18|3114.65
#2024-06-19|3212.40
#2024-06-20|3239.74
#2024-06-21|3204.52
#2024-06-24|3128.51
#2024-06-25|3132.35
#2024-06-26|3143.51
#2024-06-27|3133.15
#2024-06-28|3161.38
#2024-07-01|3159.16
#2024-07-02|3118.53
#2024-07-03|3157.93
#2024-07-04|3240.07
#2024-07-05|3236.19
#2024-07-08|3312.23
#2024-07-09|3322.75
#2024-07-10|3328.61
#2024-07-11|3410.66
#2024-07-12|3309.87
#2024-07-15|3301.22
#2024-07-16|3320.12
#2024-07-17|3267.92
#2024-07-18|3210.39
#2024-07-19|3117.57
#2024-07-22|3013.70
#2024-07-23|3117.04
#2024-07-24|3117.04
#2024-07-25|3117.04
#2024-07-26|2988.70
#2024-07-29|3014.08
#2024-07-30|3010.29
#2024-07-31|3005.99
#2024-08-01|3076.04
#2024-08-02|2916.24
#2024-08-05|2678.12
#2024-08-06|2813.38
#2024-08-07|2919.91
#2024-08-08|2867.12
#2024-08-09|2976.17
#2024-08-12|3012.52
#2024-08-13|3015.13
#2024-08-14|3064.99
#2024-08-15|3037.88
#2024-08-16|3114.50
#2024-08-19|3147.45
#2024-08-20|3154.24
#2024-08-21|3121.20
#2024-08-22|3101.15
#2024-08-23|3099.19
#2024-08-26|3121.52
#2024-08-27|3093.79
#2024-08-28|3129.37
#2024-08-29|3098.66
#2024-08-30|3095.29
#2024-09-02|3095.11
#2024-09-03|3068.22
#2024-09-04|2913.29
#2024-09-05|2939.81
#2024-09-06|3000.80
#2024-09-09|2932.46
#2024-09-10|2927.44
#2024-09-11|2923.16
#2024-09-12|3025.99
#2024-09-13|3048.54
#2024-09-16|3071.31
#2024-09-17|3071.31
#2024-09-18|3034.18
#2024-09-19|3091.71
#2024-09-20|3114.29
#2024-09-23|3130.85
#2024-09-24|3167.90
#2024-09-25|3231.05
#2024-09-26|3255.54
#2024-09-27|3250.80
#2024-09-30|3143.16
#2024-10-01|3158.07
#2024-10-02|3158.07
#2024-10-03|3158.07
#2024-10-04|3145.15
#2024-10-07|3196.09
#2024-10-08|3185.95
#2024-10-09|3209.69
#2024-10-10|3209.69
#2024-10-11|3265.60
#2024-10-14|3273.06
#2024-10-15|3338.80
#2024-10-16|3280.64
#2024-10-17|3278.05
#2024-10-18|3386.03
#2024-10-21|3396.59
#2024-10-22|3379.79
#2024-10-23|3338.97
#2024-10-24|3323.43
#2024-10-25|3351.71
#2024-10-28|3323.89
#2024-10-29|3284.78
#2024-10-30|3270.53
#2024-10-31|3270.53
#2024-11-01|3259.66
#2024-11-04|3301.01
#2024-11-05|3318.91
#2024-11-06|3315.71
#2024-11-07|3330.97
#2024-11-08|3392.49
#2024-11-11|3367.04
#2024-11-12|3262.26
#2024-11-13|3234.62
#2024-11-14|3210.41
#2024-11-15|3222.64
#2024-11-18|3189.83
#2024-11-19|3244.55
#2024-11-20|3209.75
#2024-11-21|3166.97
#2024-11-22|3227.09
#2024-11-25|3235.78
#2024-11-26|3181.27
#2024-11-27|3135.00
#2024-11-28|3144.08
#2024-11-29|3128.12
#2024-12-02|3209.01
#2024-12-03|3259.44
#2024-12-04|3309.63
#2024-12-05|3313.24
#2024-12-06|3303.49
#2024-12-09|3311.68
#2024-12-10|3292.58
#2024-12-11|3248.23
#2024-12-12|3275.77
#2024-12-13|3284.42
#2024-12-16|3307.52
#2024-12-17|3292.58
#2024-12-18|3319.23
#2024-12-19|3256.69
#2024-12-20|3184.22
#2024-12-23|3286.53
#2024-12-24|3291.62
#2024-12-25|3301.57
#2024-12-26|3300.75
#2024-12-27|3311.46
#2024-12-30|3298.90
#2024-12-31|3262.87
#2025-01-01|3262.87
#2025-01-02|3219.17
#2025-01-03|3239.55
#2025-01-06|3352.44
#2025-01-07|3390.87
#2025-01-08|3324.03
#2025-01-09|3282.19
#2025-01-10|3271.13
#2025-01-13|3180.69
#2025-01-14|3231.66
#2025-01-15|3177.73
#2025-01-16|3279.76
#2025-01-17|3304.49
#2025-01-20|3327.58
#2025-01-21|3337.99
#2025-01-22|3370.69
#2025-01-23|3370.12
#2025-01-24|3374.09
#2025-01-27|3374.09
#2025-01-28|3374.09
#2025-01-29|3374.09
#2025-01-30|3374.09
#2025-01-31|3374.09
#2025-02-03|3202.12
#2025-02-04|3233.29
#2025-02-05|3301.01
#2025-02-06|3320.67
#2025-02-07|3353.04
#2025-02-10|3301.19
#2025-02-11|3322.92
#2025-02-12|3301.25
#2025-02-13|3304.22
#2025-02-14|3247.53
#2025-02-17|3321.94
#2025-02-18|3340.80
#2025-02-19|3322.80
#2025-02-20|3297.14
#2025-02-21|3339.23
#2025-02-24|3303.62
#2025-02-25|3252.47
#2025-02-26|3274.15
#2025-02-27|3215.44
#2025-02-28|3215.44
#2025-03-03|3157.97
#2025-03-04|3119.40
#2025-03-05|3176.71
#2025-03-06|3146.93
#2025-03-07|3132.06
#2025-03-10|3108.66
#2025-03-11|3047.23
#2025-03-12|3080.59
#2025-03-13|3027.56
#2025-03-14|3017.39
#2025-03-17|3042.98
#2025-03-18|3061.67
#2025-03-19|3009.04
#2025-03-20|3084.62
#2025-03-21|3056.35
#2025-03-24|3042.58
#2025-03-25|3077.45
#2025-03-26|3064.46
#2025-03-27|3011.59
#2025-03-28|2974.89
#2025-03-31|2848.51
#2025-04-01|2937.39
#2025-04-02|2939.73
#2025-04-03|2939.73
#2025-04-04|2939.73
#2025-04-07|2661.35
#2025-04-08|2574.48
#2025-04-09|2441.89
#2025-04-10|2684.29
#2025-04-11|2784.52
#2025-04-14|2776.46
#2025-04-15|2810.06
#2025-04-16|2753.37
#2025-04-17|2724.63
#2025-04-18|2735.15
#2025-04-21|2703.88
#2025-04-22|2648.28
#2025-04-23|2786.23
#2025-04-24|2750.48
#2025-04-25|2816.63
#2025-04-28|2840.97
#2025-04-29|2882.75
#2025-04-30|2918.12
#2025-05-01|2918.12
#2025-05-02|3089.98
#2025-05-05|3165.17
#2025-05-06|3129.91
#2025-05-07|3137.99
#2025-05-08|3115.52
#2025-05-09|3186.66
#2025-05-12|3228.42
#2025-05-13|3242.30
#2025-05-14|3339.15
#2025-05-15|3344.40
#2025-05-16|3367.19
#2025-05-19|3305.61
#2025-05-20|3303.89
#2025-05-21|3352.83
#2025-05-22|3342.68
#2025-05-23|3343.54
#2025-05-26|3331.16
#2025-05-27|3292.34
#2025-05-28|3302.24
#2025-05-29|3289.84
#2025-05-30|3289.84
#2025-06-02|3237.94
#2025-06-03|3258.91
#2025-06-04|3351.32
#2025-06-05|3367.01
#2025-06-06|3360.84
#2025-06-09|3385.59
#2025-06-10|3480.04
#2025-06-11|3525.11
#2025-06-12|3516.85
#2025-06-13|3485.65
#2025-06-16|3488.29
#2025-06-17|3527.64
#2025-06-18|3551.56
#2025-06-19|3483.05
#2025-06-20|3521.18
#2025-06-23|3430.66
#2025-06-24|3532.03
#2025-06-25|3596.91
#2025-06-26|3634.57
#2025-06-27|3676.79
#2025-06-30|3578.98
#2025-07-01|3646.76
#2025-07-02|3671.12
#2025-07-03|3707.95
#2025-07-04|3680.24
#2025-07-07|3643.34
#2025-07-08|3635.77
#2025-07-09|3659.71
#2025-07-10|3683.04
#2025-07-11|3691.63
#2025-07-14|3660.19
#2025-07-15|3697.25
#2025-07-16|3733.50
#2025-07-17|3731.59
#2025-07-18|3802.00
#2025-07-21|3777.75
#2025-07-22|3719.28
#2025-07-23|3779.40
#2025-07-24|3785.11
#2025-07-25|3771.54
#2025-07-28|3767.79
#2025-07-29|3706.29
#2025-07-30|3752.89
#2025-07-31|3755.16
#2025-08-01|3701.39
#2025-08-04|3704.69
#2025-08-05|3753.75
#2025-08-06|3697.37
#2025-08-07|3845.78
#2025-08-08|3829.70
#2025-08-11|3839.19
#2025-08-12|3828.97
#2025-08-13|3880.42
#2025-08-14|3838.20
#2025-08-15|3846.99
#2025-08-18|3855.72
#2025-08-19|3835.31
#2025-08-20|3682.69
#2025-08-21|3702.11
#2025-08-22|3652.67
#2025-08-25|3761.20
#2025-08-26|3753.30
#2025-08-27|3782.01
#2025-08-28|3714.92
#2025-08-29|3709.45
#2025-09-01|3696.03
#2025-09-02|3687.88
#2025-09-03|3688.43
#2025-09-04|3700.54
#2025-09-05|3772.35
#2025-09-08|3784.08
#2025-09-09|3866.86
#2025-09-10|3947.37
#2025-09-11|3966.21
#2025-09-12|4029.21
#2025-09-15|4012.27
#2025-09-16|4080.92
#2025-09-17|4047.85
#2025-09-18|4105.42
#2025-09-19|4041.92
#2025-09-22|4096.19
#2025-09-23|4176.57
#2025-09-24|4160.94
#2025-09-25|4108.82
#2025-09-26|4030.91
#2025-09-29|4030.91
#2025-09-30|4067.02
#2025-10-01|4106.45
#2025-10-02|4199.22
#2025-10-03|4294.42
#2025-10-06|4294.42
#2025-10-07|4353.54
#2025-10-08|4308.68
#2025-10-09|4359.03
#2025-10-10|4359.03
#2025-10-13|4271.85
#2025-10-14|4259.74
#2025-10-15|4369.75
#2025-10-16|4428.62
#2025-10-17|4349.52
#2025-10-20|4436.26
#2025-10-21|4433.26
#2025-10-22|4391.79
#2025-10-23|4359.74
#2025-10-24|4359.74
#2025-10-27|4460.20
#2025-10-28|4462.92
#2025-10-29|4537.45
#2025-10-30|4522.61
#2025-10-31|4504.17
#2025-11-03|4505.17
#2025-11-04|4473.44
#2025-11-05|4377.55
#2025-11-06|4395.13
#2025-11-07|4346.43
#2025-11-10|4390.61
#2025-11-11|4365.40
#2025-11-12|4387.17
#2025-11-13|4356.14
#2025-11-14|4263.14
#2025-11-17|4280.62
#2025-11-18|4164.84
#2025-11-19|4130.68
#2025-11-20|4273.88
#2025-11-21|4083.91
#2025-11-24|4078.36
#2025-11-25|4151.72
#2025-11-26|4254.86
#2025-11-27|4268.09
#2025-11-28|4265.96
#2025-12-01|4209.37
#2025-12-02|4256.79
#2025-12-03|4312.50
#2025-12-04|4307.61
#2025-12-05|4353.70
#2025-12-08|4434.98
#2025-12-09|4403.19
#2025-12-10|4456.85
#2025-12-11|4365.48
#2025-12-12|4401.96
#2025-12-15|4312.15
#2025-12-16|4241.56
#2025-12-17|4241.15
#2025-12-18|4237.94
#2025-12-19|4263.95
#2025-12-22|4343.12
#2025-12-23|4381.71
#2025-12-24|4400.63
#2025-12-25|4400.63
#2025-12-26|4437.33
#2025-12-29|4491.07
#2025-12-30|4473.80
#2025-12-31|4523.94
#2026-01-01|4523.94
#2026-01-02|4606.27
#2026-01-05|4752.11
#2026-01-06|4822.58
#2026-01-07|4781.34
#2026-01-08|4762.38
#2026-01-09|4739.14
#2026-01-12|4769.61
#2026-01-13|4800.28
#2026-01-14|4827.24
#2026-01-15|4795.92
#2026-01-16|4908.39
#2026-01-19|4936.81
#2026-01-20|4955.36
#2026-01-21|4860.24
#2026-01-22|4949.01
#2026-01-23|4993.58
#2026-01-26|5009.17
#2026-01-27|5070.83
#2026-01-28|5167.23
#2026-01-29|5127.03
#2026-01-30|5004.04
#2026-02-02|4926.25
#2026-02-03|5037.48
#2026-02-04|5029.37
#2026-02-05|4945.35
#2026-02-06|4969.42
#2026-02-09|5100.12
#2026-02-10|5230.53
#2026-02-11|5350.70
#2026-02-12|5347.97
#2026-02-13|5334.65
#2026-02-16|5334.65
#2026-02-17|5334.65
#2026-02-18|5334.65
#2026-02-19|5334.65
#2026-02-20|5334.65
#2026-02-23|5341.41
#2026-02-24|5501.19
#2026-02-25|5650.15
#2026-02-26|5647.13
#2026-02-27|5647.13
#2026-03-02|5544.44
#2026-03-03|5400.28
#2026-03-04|5148.97
#2026-03-05|5281.50
#2026-03-06|5265.32
#2026-03-09|5000.80
#2026-03-10|5117.01
#2026-03-11|5361.63
#2026-03-12|5222.21
#2026-03-13|5166.66
#2026-03-16|5118.46
#2026-03-17|5214.57
#2026-03-18|5298.11
#2026-03-19|5152.56
#2026-03-20|5129.65