Table Data - NASDAQ Taiwan Large Cap Net Total Return Index
| Title | NASDAQ Taiwan Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQTWLCN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:48 PM CDT |
| Notes | For more information about this series, see: NQTWLCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 577.41 |
| 2001-04-02 | 556.83 |
| 2001-04-03 | 542.10 |
| 2001-04-04 | 535.15 |
| 2001-04-05 | 536.85 |
| 2001-04-06 | 547.15 |
| 2001-04-09 | 534.23 |
| 2001-04-10 | 530.85 |
| 2001-04-11 | 544.45 |
| 2001-04-12 | 551.88 |
| 2001-04-13 | . |
| 2001-04-16 | 541.03 |
| 2001-04-17 | 541.20 |
| 2001-04-18 | 550.03 |
| 2001-04-19 | 565.87 |
| 2001-04-20 | 562.48 |
| 2001-04-23 | 561.76 |
| 2001-04-24 | 560.45 |
| 2001-04-25 | 550.62 |
| 2001-04-26 | 552.37 |
| 2001-04-27 | 541.87 |
| 2001-04-30 | 542.21 |
| 2001-05-01 | 542.60 |
| 2001-05-02 | 538.40 |
| 2001-05-03 | 549.02 |
| 2001-05-04 | 532.28 |
| 2001-05-07 | 533.25 |
| 2001-05-08 | 530.18 |
| 2001-05-09 | 536.07 |
| 2001-05-10 | 525.08 |
| 2001-05-11 | 535.71 |
| 2001-05-14 | 530.15 |
| 2001-05-15 | 526.71 |
| 2001-05-16 | 516.33 |
| 2001-05-17 | 524.07 |
| 2001-05-18 | 524.30 |
| 2001-05-21 | 502.76 |
| 2001-05-22 | 508.01 |
| 2001-05-23 | 530.38 |
| 2001-05-24 | 529.71 |
| 2001-05-25 | 523.75 |
| 2001-05-28 | . |
| 2001-05-29 | 507.50 |
| 2001-05-30 | 503.64 |
| 2001-05-31 | 502.05 |
| 2001-06-01 | 496.79 |
| 2001-06-04 | 494.81 |
| 2001-06-05 | 502.95 |
| 2001-06-06 | 519.13 |
| 2001-06-07 | 514.36 |
| 2001-06-08 | 523.22 |
| 2001-06-11 | 527.58 |
| 2001-06-12 | 526.27 |
| 2001-06-13 | 515.09 |
| 2001-06-14 | 505.36 |
| 2001-06-15 | 508.65 |
| 2001-06-18 | 498.81 |
| 2001-06-19 | 495.64 |
| 2001-06-20 | 494.17 |
| 2001-06-21 | 488.02 |
| 2001-06-22 | 480.08 |
| 2001-06-25 | 483.39 |
| 2001-06-26 | 471.05 |
| 2001-06-27 | 476.25 |
| 2001-06-28 | 469.82 |
| 2001-06-29 | 482.35 |
| 2001-07-02 | 484.88 |
| 2001-07-03 | 481.38 |
| 2001-07-04 | . |
| 2001-07-05 | 469.94 |
| 2001-07-06 | 467.78 |
| 2001-07-09 | 459.92 |
| 2001-07-10 | 456.78 |
| 2001-07-11 | 446.06 |
| 2001-07-12 | 453.72 |
| 2001-07-13 | 438.79 |
| 2001-07-16 | 427.94 |
| 2001-07-17 | 428.32 |
| 2001-07-18 | 414.21 |
| 2001-07-19 | 411.41 |
| 2001-07-20 | 415.07 |
| 2001-07-23 | 409.47 |
| 2001-07-24 | 398.98 |
| 2001-07-25 | 410.22 |
| 2001-07-26 | 426.42 |
| 2001-07-27 | 429.54 |
| 2001-07-30 | 429.54 |
| 2001-07-31 | 434.91 |
| 2001-08-01 | 436.04 |
| 2001-08-02 | 451.35 |
| 2001-08-03 | 454.61 |
| 2001-08-06 | 446.61 |
| 2001-08-07 | 437.49 |
| 2001-08-08 | 447.96 |
| 2001-08-09 | 439.51 |
| 2001-08-10 | 443.03 |
| 2001-08-13 | 445.87 |
| 2001-08-14 | 453.85 |
| 2001-08-15 | 455.51 |
| 2001-08-16 | 459.67 |
| 2001-08-17 | 454.07 |
| 2001-08-20 | 445.33 |
| 2001-08-21 | 447.06 |
| 2001-08-22 | 438.29 |
| 2001-08-23 | 435.24 |
| 2001-08-24 | 419.06 |
| 2001-08-27 | 428.09 |
| 2001-08-28 | 426.50 |
| 2001-08-29 | 439.79 |
| 2001-08-30 | 437.70 |
| 2001-08-31 | 439.62 |
| 2001-09-03 | . |
| 2001-09-04 | 440.67 |
| 2001-09-05 | 433.84 |
| 2001-09-06 | 426.04 |
| 2001-09-07 | 422.21 |
| 2001-09-10 | 420.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 368.75 |
| 2001-09-18 | 368.75 |
| 2001-09-19 | 367.25 |
| 2001-09-20 | 357.43 |
| 2001-09-21 | 346.37 |
| 2001-09-24 | 337.72 |
| 2001-09-25 | 332.14 |
| 2001-09-26 | 345.73 |
| 2001-09-27 | 339.98 |
| 2001-09-28 | 347.41 |
| 2001-10-01 | 347.00 |
| 2001-10-02 | 333.05 |
| 2001-10-03 | 327.67 |
| 2001-10-04 | 331.82 |
| 2001-10-05 | 344.18 |
| 2001-10-08 | 339.23 |
| 2001-10-09 | 352.16 |
| 2001-10-10 | 352.16 |
| 2001-10-11 | 371.15 |
| 2001-10-12 | 376.24 |
| 2001-10-15 | 366.71 |
| 2001-10-16 | 376.17 |
| 2001-10-17 | 380.27 |
| 2001-10-18 | 380.36 |
| 2001-10-19 | 382.50 |
| 2001-10-22 | 385.81 |
| 2001-10-23 | 383.10 |
| 2001-10-24 | 399.34 |
| 2001-10-25 | 402.89 |
| 2001-10-26 | 405.83 |
| 2001-10-29 | 412.11 |
| 2001-10-30 | 393.22 |
| 2001-10-31 | 390.32 |
| 2001-11-01 | 392.18 |
| 2001-11-02 | 399.40 |
| 2001-11-05 | 409.53 |
| 2001-11-06 | 410.41 |
| 2001-11-07 | 419.37 |
| 2001-11-08 | 419.56 |
| 2001-11-09 | 418.40 |
| 2001-11-12 | 421.38 |
| 2001-11-13 | 416.62 |
| 2001-11-14 | 435.85 |
| 2001-11-15 | 450.75 |
| 2001-11-16 | 457.71 |
| 2001-11-19 | 467.98 |
| 2001-11-20 | 453.86 |
| 2001-11-21 | 462.53 |
| 2001-11-22 | . |
| 2001-11-23 | 457.51 |
| 2001-11-26 | 465.36 |
| 2001-11-27 | 466.20 |
| 2001-11-28 | 452.97 |
| 2001-11-29 | 452.61 |
| 2001-11-30 | 449.67 |
| 2001-12-03 | 472.16 |
| 2001-12-04 | 484.80 |
| 2001-12-05 | 505.86 |
| 2001-12-06 | 537.08 |
| 2001-12-07 | 546.83 |
| 2001-12-10 | 536.37 |
| 2001-12-11 | 532.80 |
| 2001-12-12 | 558.42 |
| 2001-12-13 | 540.61 |
| 2001-12-14 | 544.86 |
| 2001-12-17 | 533.38 |
| 2001-12-18 | 525.00 |
| 2001-12-19 | 522.63 |
| 2001-12-20 | 528.89 |
| 2001-12-21 | 503.56 |
| 2001-12-24 | 506.89 |
| 2001-12-25 | . |
| 2001-12-26 | 522.57 |
| 2001-12-27 | 519.04 |
| 2001-12-28 | 526.86 |
| 2001-12-31 | 542.91 |
| 2002-01-01 | . |
| 2002-01-02 | 543.65 |
| 2002-01-03 | 535.14 |
| 2002-01-04 | 552.01 |
| 2002-01-07 | 571.34 |
| 2002-01-08 | 564.55 |
| 2002-01-09 | 570.28 |
| 2002-01-10 | 566.95 |
| 2002-01-11 | 546.17 |
| 2002-01-14 | 541.24 |
| 2002-01-15 | 538.62 |
| 2002-01-16 | 527.09 |
| 2002-01-17 | 528.44 |
| 2002-01-18 | 529.80 |
| 2002-01-21 | . |
| 2002-01-22 | 554.46 |
| 2002-01-23 | 553.09 |
| 2002-01-24 | 555.20 |
| 2002-01-25 | 569.61 |
| 2002-01-28 | 575.00 |
| 2002-01-29 | 559.87 |
| 2002-01-30 | 553.50 |
| 2002-01-31 | 560.61 |
| 2002-02-01 | 558.76 |
| 2002-02-04 | 559.74 |
| 2002-02-05 | 559.05 |
| 2002-02-06 | 564.71 |
| 2002-02-07 | 563.82 |
| 2002-02-08 | 563.10 |
| 2002-02-11 | 562.78 |
| 2002-02-12 | 563.74 |
| 2002-02-13 | 563.74 |
| 2002-02-14 | 563.74 |
| 2002-02-15 | 562.22 |
| 2002-02-18 | . |
| 2002-02-19 | 555.21 |
| 2002-02-20 | 537.76 |
| 2002-02-21 | 536.21 |
| 2002-02-22 | 533.44 |
| 2002-02-25 | 525.39 |
| 2002-02-26 | 522.79 |
| 2002-02-27 | 540.69 |
| 2002-02-28 | 540.69 |
| 2002-03-01 | 537.74 |
| 2002-03-04 | 560.48 |
| 2002-03-05 | 572.52 |
| 2002-03-06 | 588.58 |
| 2002-03-07 | 583.27 |
| 2002-03-08 | 576.43 |
| 2002-03-11 | 597.86 |
| 2002-03-12 | 587.58 |
| 2002-03-13 | 579.92 |
| 2002-03-14 | 578.82 |
| 2002-03-15 | 564.81 |
| 2002-03-18 | 568.16 |
| 2002-03-19 | 560.32 |
| 2002-03-20 | 578.02 |
| 2002-03-21 | 572.76 |
| 2002-03-22 | 581.69 |
| 2002-03-25 | 587.36 |
| 2002-03-26 | 586.61 |
| 2002-03-27 | 576.98 |
| 2002-03-28 | 585.06 |
| 2002-03-29 | . |
| 2002-04-01 | 582.67 |
| 2002-04-02 | 587.22 |
| 2002-04-03 | 587.34 |
| 2002-04-04 | 577.26 |
| 2002-04-05 | 577.34 |
| 2002-04-08 | 574.45 |
| 2002-04-09 | 566.53 |
| 2002-04-10 | 566.47 |
| 2002-04-11 | 567.44 |
| 2002-04-12 | 579.26 |
| 2002-04-15 | 578.46 |
| 2002-04-16 | 583.36 |
| 2002-04-17 | 598.53 |
| 2002-04-18 | 597.16 |
| 2002-04-19 | 601.66 |
| 2002-04-22 | 599.30 |
| 2002-04-23 | 595.45 |
| 2002-04-24 | 598.00 |
| 2002-04-25 | 587.15 |
| 2002-04-26 | 584.37 |
| 2002-04-29 | 573.33 |
| 2002-04-30 | 563.12 |
| 2002-05-01 | 563.12 |
| 2002-05-02 | 545.23 |
| 2002-05-03 | 546.72 |
| 2002-05-06 | 520.06 |
| 2002-05-07 | 524.71 |
| 2002-05-08 | 527.30 |
| 2002-05-09 | 530.02 |
| 2002-05-10 | 538.73 |
| 2002-05-13 | 532.93 |
| 2002-05-14 | 537.43 |
| 2002-05-15 | 554.09 |
| 2002-05-16 | 542.97 |
| 2002-05-17 | 543.85 |
| 2002-05-20 | 526.42 |
| 2002-05-21 | 517.74 |
| 2002-05-22 | 527.29 |
| 2002-05-23 | 522.62 |
| 2002-05-24 | 535.48 |
| 2002-05-27 | . |
| 2002-05-28 | 531.60 |
| 2002-05-29 | 527.83 |
| 2002-05-30 | 538.69 |
| 2002-05-31 | 530.20 |
| 2002-06-03 | 526.42 |
| 2002-06-04 | 517.22 |
| 2002-06-05 | 522.44 |
| 2002-06-06 | 521.43 |
| 2002-06-07 | 501.16 |
| 2002-06-10 | 505.83 |
| 2002-06-11 | 496.78 |
| 2002-06-12 | 494.07 |
| 2002-06-13 | 510.07 |
| 2002-06-14 | 509.10 |
| 2002-06-17 | 504.91 |
| 2002-06-18 | 506.33 |
| 2002-06-19 | 495.64 |
| 2002-06-20 | 497.67 |
| 2002-06-21 | 502.88 |
| 2002-06-24 | 500.00 |
| 2002-06-25 | 497.66 |
| 2002-06-26 | 480.81 |
| 2002-06-27 | 477.03 |
| 2002-06-28 | 486.26 |
| 2002-07-01 | 467.22 |
| 2002-07-02 | 467.67 |
| 2002-07-03 | 470.33 |
| 2002-07-04 | . |
| 2002-07-05 | 491.02 |
| 2002-07-08 | 507.42 |
| 2002-07-09 | 511.94 |
| 2002-07-10 | 500.51 |
| 2002-07-11 | 493.07 |
| 2002-07-12 | 514.24 |
| 2002-07-15 | 512.95 |
| 2002-07-16 | 507.59 |
| 2002-07-17 | 502.61 |
| 2002-07-18 | 498.00 |
| 2002-07-19 | 487.97 |
| 2002-07-22 | 476.81 |
| 2002-07-23 | 484.34 |
| 2002-07-24 | 467.22 |
| 2002-07-25 | 468.15 |
| 2002-07-26 | 445.09 |
| 2002-07-29 | 437.76 |
| 2002-07-30 | 452.76 |
| 2002-07-31 | 446.66 |
| 2002-08-01 | 444.72 |
| 2002-08-02 | 443.44 |
| 2002-08-05 | 415.82 |
| 2002-08-06 | 410.98 |
| 2002-08-07 | 426.54 |
| 2002-08-08 | 421.97 |
| 2002-08-09 | 436.81 |
| 2002-08-12 | 436.88 |
| 2002-08-13 | 434.66 |
| 2002-08-14 | 442.31 |
| 2002-08-15 | 446.46 |
| 2002-08-16 | 445.57 |
| 2002-08-19 | 440.57 |
| 2002-08-20 | 444.69 |
| 2002-08-21 | 439.87 |
| 2002-08-22 | 444.82 |
| 2002-08-23 | 444.80 |
| 2002-08-26 | 439.15 |
| 2002-08-27 | 432.44 |
| 2002-08-28 | 423.36 |
| 2002-08-29 | 424.56 |
| 2002-08-30 | 419.86 |
| 2002-09-02 | . |
| 2002-09-03 | 404.48 |
| 2002-09-04 | 400.28 |
| 2002-09-05 | 395.72 |
| 2002-09-06 | 395.61 |
| 2002-09-09 | 401.12 |
| 2002-09-10 | 412.30 |
| 2002-09-11 | 411.09 |
| 2002-09-12 | 409.56 |
| 2002-09-13 | 403.03 |
| 2002-09-16 | 387.72 |
| 2002-09-17 | 403.88 |
| 2002-09-18 | 389.12 |
| 2002-09-19 | 390.34 |
| 2002-09-20 | 381.62 |
| 2002-09-23 | 371.91 |
| 2002-09-24 | 368.69 |
| 2002-09-25 | 359.64 |
| 2002-09-26 | 362.46 |
| 2002-09-27 | 361.32 |
| 2002-09-30 | 360.01 |
| 2002-10-01 | 356.06 |
| 2002-10-02 | 356.00 |
| 2002-10-03 | 345.64 |
| 2002-10-04 | 345.11 |
| 2002-10-07 | 330.88 |
| 2002-10-08 | 332.96 |
| 2002-10-09 | 332.25 |
| 2002-10-10 | 332.25 |
| 2002-10-11 | 323.58 |
| 2002-10-14 | 332.22 |
| 2002-10-15 | 351.55 |
| 2002-10-16 | 364.61 |
| 2002-10-17 | 370.28 |
| 2002-10-18 | 386.11 |
| 2002-10-21 | 385.11 |
| 2002-10-22 | 376.82 |
| 2002-10-23 | 396.67 |
| 2002-10-24 | 395.68 |
| 2002-10-25 | 394.78 |
| 2002-10-28 | 396.82 |
| 2002-10-29 | 395.06 |
| 2002-10-30 | 387.23 |
| 2002-10-31 | 394.64 |
| 2002-11-01 | 386.48 |
| 2002-11-04 | 396.76 |
| 2002-11-05 | 397.47 |
| 2002-11-06 | 413.31 |
| 2002-11-07 | 417.48 |
| 2002-11-08 | 420.22 |
| 2002-11-11 | 403.94 |
| 2002-11-12 | 402.88 |
| 2002-11-13 | 399.84 |
| 2002-11-14 | 397.39 |
| 2002-11-15 | 411.12 |
| 2002-11-18 | 408.69 |
| 2002-11-19 | 403.48 |
| 2002-11-20 | 395.07 |
| 2002-11-21 | 392.78 |
| 2002-11-22 | 407.37 |
| 2002-11-25 | 409.08 |
| 2002-11-26 | 403.13 |
| 2002-11-27 | 397.97 |
| 2002-11-28 | . |
| 2002-11-29 | 399.77 |
| 2002-12-02 | 405.38 |
| 2002-12-03 | 414.07 |
| 2002-12-04 | 406.08 |
| 2002-12-05 | 407.12 |
| 2002-12-06 | 404.67 |
| 2002-12-09 | 411.34 |
| 2002-12-10 | 400.21 |
| 2002-12-11 | 396.77 |
| 2002-12-12 | 392.69 |
| 2002-12-13 | 386.97 |
| 2002-12-16 | 386.02 |
| 2002-12-17 | 383.16 |
| 2002-12-18 | 380.82 |
| 2002-12-19 | 377.99 |
| 2002-12-20 | 386.22 |
| 2002-12-23 | 381.09 |
| 2002-12-24 | 380.15 |
| 2002-12-25 | . |
| 2002-12-26 | 384.90 |
| 2002-12-27 | 380.76 |
| 2002-12-30 | 372.24 |
| 2002-12-31 | 371.71 |
| 2003-01-01 | . |
| 2003-01-02 | 375.21 |
| 2003-01-03 | 385.35 |
| 2003-01-06 | 389.49 |
| 2003-01-07 | 391.94 |
| 2003-01-08 | 402.61 |
| 2003-01-09 | 400.43 |
| 2003-01-10 | 403.95 |
| 2003-01-13 | 418.94 |
| 2003-01-14 | 418.75 |
| 2003-01-15 | 417.79 |
| 2003-01-16 | 409.74 |
| 2003-01-17 | 408.71 |
| 2003-01-20 | . |
| 2003-01-21 | 405.93 |
| 2003-01-22 | 406.83 |
| 2003-01-23 | 416.48 |
| 2003-01-24 | 413.20 |
| 2003-01-27 | 407.29 |
| 2003-01-28 | 407.49 |
| 2003-01-29 | 407.59 |
| 2003-01-30 | 406.97 |
| 2003-01-31 | 406.97 |
| 2003-02-03 | 406.99 |
| 2003-02-04 | 406.93 |
| 2003-02-05 | 406.93 |
| 2003-02-06 | 387.08 |
| 2003-02-07 | 379.69 |
| 2003-02-10 | 374.13 |
| 2003-02-11 | 373.51 |
| 2003-02-12 | 372.39 |
| 2003-02-13 | 364.44 |
| 2003-02-14 | 364.63 |
| 2003-02-17 | . |
| 2003-02-18 | 374.53 |
| 2003-02-19 | 370.47 |
| 2003-02-20 | 374.47 |
| 2003-02-21 | 375.15 |
| 2003-02-24 | 379.60 |
| 2003-02-25 | 365.97 |
| 2003-02-26 | 364.93 |
| 2003-02-27 | 363.29 |
| 2003-02-28 | 363.26 |
| 2003-03-03 | 372.19 |
| 2003-03-04 | 370.09 |
| 2003-03-05 | 362.03 |
| 2003-03-06 | 360.58 |
| 2003-03-07 | 360.23 |
| 2003-03-10 | 361.83 |
| 2003-03-11 | 357.51 |
| 2003-03-12 | 361.34 |
| 2003-03-13 | 364.58 |
| 2003-03-14 | 373.11 |
| 2003-03-17 | 363.93 |
| 2003-03-18 | 380.86 |
| 2003-03-19 | 380.20 |
| 2003-03-20 | 387.85 |
| 2003-03-21 | 386.27 |
| 2003-03-24 | 384.86 |
| 2003-03-25 | 377.64 |
| 2003-03-26 | 377.07 |
| 2003-03-27 | 377.11 |
| 2003-03-28 | 373.61 |
| 2003-03-31 | 360.67 |
| 2003-04-01 | 362.89 |
| 2003-04-02 | 361.07 |
| 2003-04-03 | 365.45 |
| 2003-04-04 | 377.29 |
| 2003-04-07 | 382.96 |
| 2003-04-08 | 380.80 |
| 2003-04-09 | 378.80 |
| 2003-04-10 | 378.74 |
| 2003-04-11 | 377.96 |
| 2003-04-14 | 371.20 |
| 2003-04-15 | 374.42 |
| 2003-04-16 | 385.95 |
| 2003-04-17 | 382.31 |
| 2003-04-18 | . |
| 2003-04-21 | 390.15 |
| 2003-04-22 | 381.75 |
| 2003-04-23 | 384.53 |
| 2003-04-24 | 369.84 |
| 2003-04-25 | 357.67 |
| 2003-04-28 | 350.65 |
| 2003-04-29 | 357.86 |
| 2003-04-30 | 357.75 |
| 2003-05-01 | 357.85 |
| 2003-05-02 | 362.69 |
| 2003-05-05 | 363.14 |
| 2003-05-06 | 363.61 |
| 2003-05-07 | 367.73 |
| 2003-05-08 | 360.77 |
| 2003-05-09 | 365.19 |
| 2003-05-12 | 367.95 |
| 2003-05-13 | 374.70 |
| 2003-05-14 | 375.30 |
| 2003-05-15 | 375.33 |
| 2003-05-16 | 370.46 |
| 2003-05-19 | 369.44 |
| 2003-05-20 | 367.40 |
| 2003-05-21 | 365.17 |
| 2003-05-22 | 368.61 |
| 2003-05-23 | 374.76 |
| 2003-05-26 | . |
| 2003-05-27 | 380.16 |
| 2003-05-28 | 382.95 |
| 2003-05-29 | 390.40 |
| 2003-05-30 | 391.91 |
| 2003-06-02 | 405.35 |
| 2003-06-03 | 404.25 |
| 2003-06-04 | 404.13 |
| 2003-06-05 | 410.24 |
| 2003-06-06 | 411.05 |
| 2003-06-09 | 418.10 |
| 2003-06-10 | 416.73 |
| 2003-06-11 | 413.24 |
| 2003-06-12 | 420.99 |
| 2003-06-13 | 420.71 |
| 2003-06-16 | 420.60 |
| 2003-06-17 | 431.25 |
| 2003-06-18 | 433.54 |
| 2003-06-19 | 436.36 |
| 2003-06-20 | 432.87 |
| 2003-06-23 | 426.34 |
| 2003-06-24 | 424.62 |
| 2003-06-25 | 426.67 |
| 2003-06-26 | 424.53 |
| 2003-06-27 | 422.84 |
| 2003-06-30 | 421.24 |
| 2003-07-01 | 433.84 |
| 2003-07-02 | 441.80 |
| 2003-07-03 | 445.76 |
| 2003-07-04 | . |
| 2003-07-07 | 471.65 |
| 2003-07-08 | 476.84 |
| 2003-07-09 | 473.49 |
| 2003-07-10 | 463.37 |
| 2003-07-11 | 459.36 |
| 2003-07-14 | 469.83 |
| 2003-07-15 | 467.61 |
| 2003-07-16 | 472.97 |
| 2003-07-17 | 460.48 |
| 2003-07-18 | 459.75 |
| 2003-07-21 | 453.04 |
| 2003-07-22 | 457.03 |
| 2003-07-23 | 461.86 |
| 2003-07-24 | 474.54 |
| 2003-07-25 | 472.91 |
| 2003-07-28 | 477.56 |
| 2003-07-29 | 468.39 |
| 2003-07-30 | 466.54 |
| 2003-07-31 | 468.16 |
| 2003-08-01 | 474.39 |
| 2003-08-04 | 473.57 |
| 2003-08-05 | 461.26 |
| 2003-08-06 | 458.78 |
| 2003-08-07 | 461.54 |
| 2003-08-08 | 459.56 |
| 2003-08-11 | 459.23 |
| 2003-08-12 | 461.95 |
| 2003-08-13 | 481.30 |
| 2003-08-14 | 482.64 |
| 2003-08-15 | 487.64 |
| 2003-08-18 | 489.27 |
| 2003-08-19 | 489.40 |
| 2003-08-20 | 495.30 |
| 2003-08-21 | 503.77 |
| 2003-08-22 | 507.66 |
| 2003-08-25 | 513.02 |
| 2003-08-26 | 499.48 |
| 2003-08-27 | 501.39 |
| 2003-08-28 | 500.97 |
| 2003-08-29 | 514.20 |
| 2003-09-01 | . |
| 2003-09-02 | 522.04 |
| 2003-09-03 | 517.86 |
| 2003-09-04 | 514.26 |
| 2003-09-05 | 517.12 |
| 2003-09-08 | 529.77 |
| 2003-09-09 | 526.38 |
| 2003-09-10 | 522.08 |
| 2003-09-11 | 522.62 |
| 2003-09-12 | 521.15 |
| 2003-09-15 | 516.38 |
| 2003-09-16 | 524.80 |
| 2003-09-17 | 530.48 |
| 2003-09-18 | 529.55 |
| 2003-09-19 | 528.63 |
| 2003-09-22 | 523.98 |
| 2003-09-23 | 525.74 |
| 2003-09-24 | 528.70 |
| 2003-09-25 | 524.63 |
| 2003-09-26 | 520.73 |
| 2003-09-29 | 521.13 |
| 2003-09-30 | 518.25 |
| 2003-10-01 | 515.10 |
| 2003-10-02 | 529.36 |
| 2003-10-03 | 533.65 |
| 2003-10-06 | 542.33 |
| 2003-10-07 | 543.41 |
| 2003-10-08 | 538.91 |
| 2003-10-09 | 542.42 |
| 2003-10-10 | 543.39 |
| 2003-10-13 | 553.75 |
| 2003-10-14 | 547.07 |
| 2003-10-15 | 544.78 |
| 2003-10-16 | 557.80 |
| 2003-10-17 | 556.88 |
| 2003-10-20 | 559.68 |
| 2003-10-21 | 555.96 |
| 2003-10-22 | 552.32 |
| 2003-10-23 | 543.48 |
| 2003-10-24 | 538.76 |
| 2003-10-27 | 542.88 |
| 2003-10-28 | 558.40 |
| 2003-10-29 | 561.37 |
| 2003-10-30 | 562.38 |
| 2003-10-31 | 553.06 |
| 2003-11-03 | 554.86 |
| 2003-11-04 | 558.24 |
| 2003-11-05 | 560.67 |
| 2003-11-06 | 549.14 |
| 2003-11-07 | 552.99 |
| 2003-11-10 | 550.58 |
| 2003-11-11 | 543.42 |
| 2003-11-12 | 540.21 |
| 2003-11-13 | 546.90 |
| 2003-11-14 | 547.22 |
| 2003-11-17 | 537.64 |
| 2003-11-18 | 537.31 |
| 2003-11-19 | 530.45 |
| 2003-11-20 | 525.93 |
| 2003-11-21 | 524.79 |
| 2003-11-24 | 523.55 |
| 2003-11-25 | 530.10 |
| 2003-11-26 | 528.09 |
| 2003-11-27 | . |
| 2003-11-28 | 517.44 |
| 2003-12-01 | 526.93 |
| 2003-12-02 | 532.26 |
| 2003-12-03 | 530.20 |
| 2003-12-04 | 534.49 |
| 2003-12-05 | 531.42 |
| 2003-12-08 | 525.99 |
| 2003-12-09 | 529.00 |
| 2003-12-10 | 521.63 |
| 2003-12-11 | 527.40 |
| 2003-12-12 | 525.75 |
| 2003-12-15 | 533.42 |
| 2003-12-16 | 528.16 |
| 2003-12-17 | 515.68 |
| 2003-12-18 | 516.58 |
| 2003-12-19 | 515.69 |
| 2003-12-22 | 524.70 |
| 2003-12-23 | 525.04 |
| 2003-12-24 | 525.49 |
| 2003-12-25 | . |
| 2003-12-26 | 525.15 |
| 2003-12-29 | 520.41 |
| 2003-12-30 | 526.54 |
| 2003-12-31 | 529.99 |
| 2004-01-01 | . |
| 2004-01-02 | 544.47 |
| 2004-01-05 | 552.55 |
| 2004-01-06 | 555.82 |
| 2004-01-07 | 554.52 |
| 2004-01-08 | 556.83 |
| 2004-01-09 | 564.39 |
| 2004-01-12 | 566.13 |
| 2004-01-13 | 565.30 |
| 2004-01-14 | 569.98 |
| 2004-01-15 | 567.45 |
| 2004-01-16 | 566.86 |
| 2004-01-19 | . |
| 2004-01-20 | 566.44 |
| 2004-01-21 | 567.71 |
| 2004-01-22 | 568.38 |
| 2004-01-23 | 568.38 |
| 2004-01-26 | 566.53 |
| 2004-01-27 | 579.51 |
| 2004-01-28 | 580.19 |
| 2004-01-29 | 573.77 |
| 2004-01-30 | 574.98 |
| 2004-02-02 | 566.83 |
| 2004-02-03 | 561.52 |
| 2004-02-04 | 558.73 |
| 2004-02-05 | 558.97 |
| 2004-02-06 | 563.68 |
| 2004-02-09 | 575.56 |
| 2004-02-10 | 574.02 |
| 2004-02-11 | 572.30 |
| 2004-02-12 | 576.41 |
| 2004-02-13 | 585.24 |
| 2004-02-16 | . |
| 2004-02-17 | 583.39 |
| 2004-02-18 | 587.42 |
| 2004-02-19 | 594.23 |
| 2004-02-20 | 593.16 |
| 2004-02-23 | 588.88 |
| 2004-02-24 | 580.61 |
| 2004-02-25 | 585.83 |
| 2004-02-26 | 592.89 |
| 2004-02-27 | 594.31 |
| 2004-03-01 | 611.42 |
| 2004-03-02 | 622.25 |
| 2004-03-03 | 616.33 |
| 2004-03-04 | 623.95 |
| 2004-03-05 | 615.51 |
| 2004-03-08 | 609.58 |
| 2004-03-09 | 615.58 |
| 2004-03-10 | 600.58 |
| 2004-03-11 | 603.24 |
| 2004-03-12 | 590.02 |
| 2004-03-15 | 574.97 |
| 2004-03-16 | 574.65 |
| 2004-03-17 | 576.24 |
| 2004-03-18 | 597.37 |
| 2004-03-19 | 598.87 |
| 2004-03-22 | 559.32 |
| 2004-03-23 | 546.47 |
| 2004-03-24 | 557.49 |
| 2004-03-25 | 551.82 |
| 2004-03-26 | 551.19 |
| 2004-03-29 | 583.68 |
| 2004-03-30 | 579.90 |
| 2004-03-31 | 583.59 |
| 2004-04-01 | 585.48 |
| 2004-04-02 | 585.03 |
| 2004-04-05 | 600.03 |
| 2004-04-06 | 597.42 |
| 2004-04-07 | 598.12 |
| 2004-04-08 | 600.29 |
| 2004-04-09 | . |
| 2004-04-12 | 609.05 |
| 2004-04-13 | 612.07 |
| 2004-04-14 | 620.62 |
| 2004-04-15 | 603.57 |
| 2004-04-16 | 609.10 |
| 2004-04-19 | 610.31 |
| 2004-04-20 | 612.89 |
| 2004-04-21 | 611.02 |
| 2004-04-22 | 603.63 |
| 2004-04-23 | 607.22 |
| 2004-04-26 | 606.45 |
| 2004-04-27 | 602.78 |
| 2004-04-28 | 594.99 |
| 2004-04-29 | 575.07 |
| 2004-04-30 | 548.82 |
| 2004-05-03 | 544.18 |
| 2004-05-04 | 560.09 |
| 2004-05-05 | 530.74 |
| 2004-05-06 | 537.40 |
| 2004-05-07 | 547.17 |
| 2004-05-10 | 520.34 |
| 2004-05-11 | 528.28 |
| 2004-05-12 | 535.90 |
| 2004-05-13 | 531.45 |
| 2004-05-14 | 517.03 |
| 2004-05-17 | 488.99 |
| 2004-05-18 | 496.41 |
| 2004-05-19 | 528.02 |
| 2004-05-20 | 520.70 |
| 2004-05-21 | 533.16 |
| 2004-05-24 | 529.69 |
| 2004-05-25 | 531.81 |
| 2004-05-26 | 539.85 |
| 2004-05-27 | 541.64 |
| 2004-05-28 | 553.09 |
| 2004-05-31 | . |
| 2004-06-01 | 536.40 |
| 2004-06-02 | 526.59 |
| 2004-06-03 | 507.19 |
| 2004-06-04 | 512.89 |
| 2004-06-07 | 534.98 |
| 2004-06-08 | 540.20 |
| 2004-06-09 | 537.23 |
| 2004-06-10 | 524.94 |
| 2004-06-11 | . |
| 2004-06-14 | 495.17 |
| 2004-06-15 | 500.44 |
| 2004-06-16 | 496.05 |
| 2004-06-17 | 506.77 |
| 2004-06-18 | 497.37 |
| 2004-06-21 | 497.36 |
| 2004-06-22 | 497.28 |
| 2004-06-23 | 511.86 |
| 2004-06-24 | 518.77 |
| 2004-06-25 | 521.38 |
| 2004-06-28 | 512.02 |
| 2004-06-29 | 513.65 |
| 2004-06-30 | 523.26 |
| 2004-07-01 | 525.92 |
| 2004-07-02 | 515.10 |
| 2004-07-05 | . |
| 2004-07-06 | 513.80 |
| 2004-07-07 | 512.22 |
| 2004-07-08 | 511.49 |
| 2004-07-09 | 517.96 |
| 2004-07-12 | 513.66 |
| 2004-07-13 | 508.66 |
| 2004-07-14 | 503.55 |
| 2004-07-15 | 493.69 |
| 2004-07-16 | 490.40 |
| 2004-07-19 | 490.49 |
| 2004-07-20 | 478.22 |
| 2004-07-21 | 487.46 |
| 2004-07-22 | 486.05 |
| 2004-07-23 | 482.64 |
| 2004-07-26 | 477.01 |
| 2004-07-27 | 482.64 |
| 2004-07-28 | 480.73 |
| 2004-07-29 | 476.97 |
| 2004-07-30 | 485.18 |
| 2004-08-02 | 480.93 |
| 2004-08-03 | 481.32 |
| 2004-08-04 | 479.09 |
| 2004-08-05 | 489.19 |
| 2004-08-06 | 483.28 |
| 2004-08-09 | 483.77 |
| 2004-08-10 | 483.92 |
| 2004-08-11 | 482.39 |
| 2004-08-12 | 480.27 |
| 2004-08-13 | 482.71 |
| 2004-08-16 | 478.80 |
| 2004-08-17 | 478.99 |
| 2004-08-18 | 490.09 |
| 2004-08-19 | 508.33 |
| 2004-08-20 | 508.99 |
| 2004-08-23 | 512.18 |
| 2004-08-24 | 510.22 |
| 2004-08-25 | 510.19 |
| 2004-08-26 | 527.57 |
| 2004-08-27 | 525.23 |
| 2004-08-30 | 524.66 |
| 2004-08-31 | 518.97 |
| 2004-09-01 | 529.85 |
| 2004-09-02 | 527.10 |
| 2004-09-03 | 517.32 |
| 2004-09-06 | . |
| 2004-09-07 | 521.88 |
| 2004-09-08 | 521.50 |
| 2004-09-09 | 522.37 |
| 2004-09-10 | 523.67 |
| 2004-09-13 | 530.96 |
| 2004-09-14 | 530.82 |
| 2004-09-15 | 527.37 |
| 2004-09-16 | 530.98 |
| 2004-09-17 | 520.73 |
| 2004-09-20 | 524.71 |
| 2004-09-21 | 532.60 |
| 2004-09-22 | 535.00 |
| 2004-09-23 | 530.86 |
| 2004-09-24 | 524.79 |
| 2004-09-27 | 520.16 |
| 2004-09-28 | 517.11 |
| 2004-09-29 | 517.53 |
| 2004-09-30 | 520.25 |
| 2004-10-01 | 533.91 |
| 2004-10-04 | 547.80 |
| 2004-10-05 | 543.96 |
| 2004-10-06 | 542.93 |
| 2004-10-07 | 546.32 |
| 2004-10-08 | 547.46 |
| 2004-10-11 | 542.87 |
| 2004-10-12 | 532.44 |
| 2004-10-13 | 530.46 |
| 2004-10-14 | 521.39 |
| 2004-10-15 | 520.96 |
| 2004-10-18 | 517.21 |
| 2004-10-19 | 521.65 |
| 2004-10-20 | 520.11 |
| 2004-10-21 | 521.49 |
| 2004-10-22 | 523.41 |
| 2004-10-25 | 522.17 |
| 2004-10-26 | 512.69 |
| 2004-10-27 | 513.69 |
| 2004-10-28 | 519.64 |
| 2004-10-29 | 525.37 |
| 2004-11-01 | 520.78 |
| 2004-11-02 | 530.66 |
| 2004-11-03 | 543.80 |
| 2004-11-04 | 548.05 |
| 2004-11-05 | 557.35 |
| 2004-11-08 | 558.55 |
| 2004-11-09 | 559.00 |
| 2004-11-10 | 557.13 |
| 2004-11-11 | 549.17 |
| 2004-11-12 | 553.85 |
| 2004-11-15 | 557.05 |
| 2004-11-16 | 559.01 |
| 2004-11-17 | 574.24 |
| 2004-11-18 | 574.32 |
| 2004-11-19 | 574.90 |
| 2004-11-22 | 553.06 |
| 2004-11-23 | 554.53 |
| 2004-11-24 | 564.24 |
| 2004-11-25 | . |
| 2004-11-26 | 552.02 |
| 2004-11-29 | 553.79 |
| 2004-11-30 | 560.26 |
| 2004-12-01 | 554.92 |
| 2004-12-02 | 569.52 |
| 2004-12-03 | 567.33 |
| 2004-12-06 | 572.21 |
| 2004-12-07 | 572.53 |
| 2004-12-08 | 568.77 |
| 2004-12-09 | 568.60 |
| 2004-12-10 | 564.20 |
| 2004-12-13 | 562.04 |
| 2004-12-14 | 564.01 |
| 2004-12-15 | 571.24 |
| 2004-12-16 | 574.23 |
| 2004-12-17 | 571.84 |
| 2004-12-20 | 571.29 |
| 2004-12-21 | 569.77 |
| 2004-12-22 | 571.83 |
| 2004-12-23 | 574.88 |
| 2004-12-24 | . |
| 2004-12-27 | 574.93 |
| 2004-12-28 | 578.11 |
| 2004-12-29 | 586.44 |
| 2004-12-30 | 589.00 |
| 2004-12-31 | 597.93 |
| 2005-01-03 | 596.33 |
| 2005-01-04 | 585.38 |
| 2005-01-05 | 575.30 |
| 2005-01-06 | 572.58 |
| 2005-01-07 | 570.08 |
| 2005-01-10 | 569.06 |
| 2005-01-11 | 575.50 |
| 2005-01-12 | 567.35 |
| 2005-01-13 | 567.07 |
| 2005-01-14 | 569.20 |
| 2005-01-17 | . |
| 2005-01-18 | 573.28 |
| 2005-01-19 | 574.35 |
| 2005-01-20 | 569.17 |
| 2005-01-21 | 564.80 |
| 2005-01-24 | 558.58 |
| 2005-01-25 | 559.78 |
| 2005-01-26 | 566.72 |
| 2005-01-27 | 568.82 |
#2005-01-28| 573.36
#2005-01-31| 582.55
#2005-02-01| 583.43
#2005-02-02| 590.45
#2005-02-03| 593.60
#2005-02-04| 592.94
#2005-02-07| 594.44
#2005-02-08| 590.33
#2005-02-09| 588.38
#2005-02-10| 590.14
#2005-02-11| 592.66
#2005-02-14| 603.82
#2005-02-15| 607.32
#2005-02-16| 603.64
#2005-02-17| 595.12
#2005-02-18| 600.37
#2005-02-21| .
#2005-02-22| 604.69
#2005-02-23| 603.34
#2005-02-24| 604.74
#2005-02-25| 613.87
#2005-02-28| 615.94
#2005-03-01| 621.35
#2005-03-02| 622.65
#2005-03-03| 619.47
#2005-03-04| 615.02
#2005-03-07| 615.81
#2005-03-08| 613.37
#2005-03-09| 616.68
#2005-03-10| 613.56
#2005-03-11| 614.33
#2005-03-14| 608.07
#2005-03-15| 597.86
#2005-03-16| 599.07
#2005-03-17| 592.43
#2005-03-18| 590.99
#2005-03-21| 591.80
#2005-03-22| 584.67
#2005-03-23| 582.32
#2005-03-24| 579.57
#2005-03-25| .
#2005-03-28| 579.84
#2005-03-29| 571.32
#2005-03-30| 570.92
#2005-03-31| 581.08
#2005-04-01| 586.99
#2005-04-04| 580.77
#2005-04-05| 580.79
#2005-04-06| 579.61
#2005-04-07| 576.54
#2005-04-08| 580.88
#2005-04-11| 578.62
#2005-04-12| 579.88
#2005-04-13| 582.47
#2005-04-14| 574.98
#2005-04-15| 566.86
#2005-04-18| 551.91
#2005-04-19| 556.56
#2005-04-20| 554.23
#2005-04-21| 556.10
#2005-04-22| 559.68
#2005-04-25| 563.59
#2005-04-26| 567.22
#2005-04-27| 566.19
#2005-04-28| 573.56
#2005-04-29| 572.25
#2005-05-02| 572.52
#2005-05-03| 573.54
#2005-05-04| 578.05
#2005-05-05| 591.53
#2005-05-06| 593.94
#2005-05-09| 593.66
#2005-05-10| 592.93
#2005-05-11| 588.72
#2005-05-12| 589.52
#2005-05-13| 594.96
#2005-05-16| 588.80
#2005-05-17| 585.69
#2005-05-18| 585.36
#2005-05-19| 594.61
#2005-05-20| 593.21
#2005-05-23| 583.77
#2005-05-24| 589.37
#2005-05-25| 586.61
#2005-05-26| 590.88
#2005-05-27| 597.35
#2005-05-30| .
#2005-05-31| 599.80
#2005-06-01| 590.59
#2005-06-02| 597.94
#2005-06-03| 606.09
#2005-06-06| 609.27
#2005-06-07| 607.49
#2005-06-08| 611.39
#2005-06-09| 609.31
#2005-06-10| 614.73
#2005-06-13| 619.11
#2005-06-14| 616.93
#2005-06-15| 621.15
#2005-06-16| 625.13
#2005-06-17| 630.22
#2005-06-20| 630.58
#2005-06-21| 624.98
#2005-06-22| 635.21
#2005-06-23| 636.89
#2005-06-24| 632.98
#2005-06-27| 628.08
#2005-06-28| 628.75
#2005-06-29| 614.75
#2005-06-30| 617.73
#2005-07-01| 620.40
#2005-07-04| .
#2005-07-05| 608.26
#2005-07-06| 609.21
#2005-07-07| 607.31
#2005-07-08| 605.16
#2005-07-11| 621.50
#2005-07-12| 630.34
#2005-07-13| 631.54
#2005-07-14| 635.98
#2005-07-15| 633.96
#2005-07-18| 633.86
#2005-07-19| 634.85
#2005-07-20| 636.83
#2005-07-21| 635.33
#2005-07-22| 640.84
#2005-07-25| 640.77
#2005-07-26| 633.35
#2005-07-27| 625.10
#2005-07-28| 630.90
#2005-07-29| 625.00
#2005-08-01| 625.38
#2005-08-02| 635.33
#2005-08-03| 646.14
#2005-08-04| 645.06
#2005-08-05| 645.47
#2005-08-08| 633.81
#2005-08-09| 633.48
#2005-08-10| 630.17
#2005-08-11| 634.35
#2005-08-12| 633.74
#2005-08-15| 621.24
#2005-08-16| 621.38
#2005-08-17| 620.30
#2005-08-18| 615.07
#2005-08-19| 609.08
#2005-08-22| 615.81
#2005-08-23| 614.73
#2005-08-24| 605.86
#2005-08-25| 604.89
#2005-08-26| 608.02
#2005-08-29| 594.82
#2005-08-30| 588.93
#2005-08-31| 591.57
#2005-09-01| 591.57
#2005-09-02| 602.17
#2005-09-05| .
#2005-09-06| 601.86
#2005-09-07| 600.27
#2005-09-08| 599.44
#2005-09-09| 596.17
#2005-09-12| 604.16
#2005-09-13| 605.08
#2005-09-14| 603.07
#2005-09-15| 596.18
#2005-09-16| 588.29
#2005-09-19| 586.70
#2005-09-20| 593.44
#2005-09-21| 588.78
#2005-09-22| 575.67
#2005-09-23| 570.35
#2005-09-26| 568.85
#2005-09-27| 571.61
#2005-09-28| 569.58
#2005-09-29| 578.67
#2005-09-30| 592.24
#2005-10-03| 591.57
#2005-10-04| 593.82
#2005-10-05| 594.84
#2005-10-06| 588.69
#2005-10-07| 588.00
#2005-10-10| 588.00
#2005-10-11| 585.31
#2005-10-12| 574.54
#2005-10-13| 569.41
#2005-10-14| 569.86
#2005-10-17| 557.79
#2005-10-18| 556.50
#2005-10-19| 541.65
#2005-10-20| 549.57
#2005-10-21| 547.63
#2005-10-24| 545.01
#2005-10-25| 547.14
#2005-10-26| 549.28
#2005-10-27| 544.12
#2005-10-28| 543.06
#2005-10-31| 557.24
#2005-11-01| 560.50
#2005-11-02| 568.96
#2005-11-03| 567.68
#2005-11-04| 574.52
#2005-11-07| 569.82
#2005-11-08| 568.09
#2005-11-09| 581.62
#2005-11-10| 584.13
#2005-11-11| 596.71
#2005-11-14| 598.71
#2005-11-15| 591.20
#2005-11-16| 589.90
#2005-11-17| 585.70
#2005-11-18| 595.49
#2005-11-21| 595.79
#2005-11-22| 590.49
#2005-11-23| 602.69
#2005-11-24| .
#2005-11-25| 600.21
#2005-11-28| 606.36
#2005-11-29| 598.31
#2005-11-30| 606.94
#2005-12-01| 604.37
#2005-12-02| 612.86
#2005-12-05| 625.34
#2005-12-06| 625.28
#2005-12-07| 621.78
#2005-12-08| 612.15
#2005-12-09| 611.76
#2005-12-12| 611.15
#2005-12-13| 612.12
#2005-12-14| 610.51
#2005-12-15| 614.18
#2005-12-16| 625.29
#2005-12-19| 631.38
#2005-12-20| 629.57
#2005-12-21| 633.63
#2005-12-22| 628.11
#2005-12-23| 640.50
#2005-12-26| .
#2005-12-27| 642.10
#2005-12-28| 641.34
#2005-12-29| 648.91
#2005-12-30| 644.33
#2006-01-02| .
#2006-01-03| 654.74
#2006-01-04| 665.94
#2006-01-05| 681.75
#2006-01-06| 676.62
#2006-01-09| 689.17
#2006-01-10| 681.06
#2006-01-11| 681.77
#2006-01-12| 687.48
#2006-01-13| 679.02
#2006-01-16| .
#2006-01-17| 684.27
#2006-01-18| 657.73
#2006-01-19| 658.76
#2006-01-20| 659.09
#2006-01-23| 654.36
#2006-01-24| 658.47
#2006-01-25| 669.61
#2006-01-26| 669.50
#2006-01-27| 669.36
#2006-01-30| 669.36
#2006-01-31| 669.36
#2006-02-01| 669.36
#2006-02-02| 669.36
#2006-02-03| 671.89
#2006-02-06| 686.76
#2006-02-07| 682.42
#2006-02-08| 668.30
#2006-02-09| 668.33
#2006-02-10| 668.91
#2006-02-13| 664.15
#2006-02-14| 669.61
#2006-02-15| 666.41
#2006-02-16| 676.46
#2006-02-17| 675.15
#2006-02-20| .
#2006-02-21| 671.14
#2006-02-22| 659.78
#2006-02-23| 656.33
#2006-02-24| 664.31
#2006-02-27| 669.38
#2006-02-28| 669.38
#2006-03-01| 674.70
#2006-03-02| 680.03
#2006-03-03| 669.60
#2006-03-06| 670.25
#2006-03-07| 659.96
#2006-03-08| 653.30
#2006-03-09| 657.64
#2006-03-10| 660.32
#2006-03-13| 666.05
#2006-03-14| 657.43
#2006-03-15| 666.85
#2006-03-16| 664.41
#2006-03-17| 666.85
#2006-03-20| 663.91
#2006-03-21| 656.87
#2006-03-22| 647.02
#2006-03-23| 645.18
#2006-03-24| 644.97
#2006-03-27| 652.51
#2006-03-28| 656.73
#2006-03-29| 661.80
#2006-03-30| 667.93
#2006-03-31| 676.82
#2006-04-03| 678.98
#2006-04-04| 681.64
#2006-04-05| 681.17
#2006-04-06| 694.36
#2006-04-07| 695.65
#2006-04-10| 694.15
#2006-04-11| 688.23
#2006-04-12| 690.03
#2006-04-13| 692.80
#2006-04-14| .
#2006-04-17| 706.92
#2006-04-18| 706.29
#2006-04-19| 715.58
#2006-04-20| 723.54
#2006-04-21| 725.04
#2006-04-24| 730.05
#2006-04-25| 723.80
#2006-04-26| 735.57
#2006-04-27| 733.15
#2006-04-28| 739.45
#2006-05-01| 739.43
#2006-05-02| 743.85
#2006-05-03| 749.68
#2006-05-04| 760.70
#2006-05-05| 765.20
#2006-05-08| 782.03
#2006-05-09| 767.00
#2006-05-10| 760.25
#2006-05-11| 762.33
#2006-05-12| 750.08
#2006-05-15| 730.06
#2006-05-16| 719.54
#2006-05-17| 729.08
#2006-05-18| 709.87
#2006-05-19| 712.47
#2006-05-22| 692.06
#2006-05-23| 687.63
#2006-05-24| 690.92
#2006-05-25| 684.04
#2006-05-26| 687.04
#2006-05-29| .
#2006-05-30| 684.97
#2006-05-31| 687.10
#2006-06-01| 691.58
#2006-06-02| 703.35
#2006-06-05| 681.40
#2006-06-06| 685.66
#2006-06-07| 669.33
#2006-06-08| 634.60
#2006-06-09| 648.01
#2006-06-12| 645.76
#2006-06-13| 630.62
#2006-06-14| 645.22
#2006-06-15| 644.24
#2006-06-16| 662.45
#2006-06-19| 659.57
#2006-06-20| 639.19
#2006-06-21| 637.58
#2006-06-22| 657.04
#2006-06-23| 649.61
#2006-06-26| 655.03
#2006-06-27| 660.54
#2006-06-28| 654.99
#2006-06-29| 661.89
#2006-06-30| 679.23
#2006-07-03| 681.51
#2006-07-04| .
#2006-07-05| 674.33
#2006-07-06| 672.67
#2006-07-07| 673.75
#2006-07-10| 678.02
#2006-07-11| 670.02
#2006-07-12| 670.11
#2006-07-13| 661.16
#2006-07-14| 643.57
#2006-07-17| 624.77
#2006-07-18| 628.88
#2006-07-19| 626.65
#2006-07-20| 649.40
#2006-07-21| 644.27
#2006-07-24| 633.92
#2006-07-25| 639.96
#2006-07-26| 639.06
#2006-07-27| 649.03
#2006-07-28| 649.80
#2006-07-31| 648.53
#2006-08-01| 646.42
#2006-08-02| 649.00
#2006-08-03| 647.90
#2006-08-04| 646.91
#2006-08-07| 646.49
#2006-08-08| 656.91
#2006-08-09| 665.69
#2006-08-10| 672.47
#2006-08-11| 671.61
#2006-08-14| 675.18
#2006-08-15| 674.12
#2006-08-16| 684.81
#2006-08-17| 693.69
#2006-08-18| 691.34
#2006-08-21| 669.77
#2006-08-22| 677.26
#2006-08-23| 672.80
#2006-08-24| 668.58
#2006-08-25| 665.70
#2006-08-28| 657.68
#2006-08-29| 662.10
#2006-08-30| 673.19
#2006-08-31| 674.63
#2006-09-01| 684.26
#2006-09-04| .
#2006-09-05| 696.79
#2006-09-06| 690.96
#2006-09-07| 688.65
#2006-09-08| 688.81
#2006-09-11| 687.45
#2006-09-12| 682.78
#2006-09-13| 689.66
#2006-09-14| 687.09
#2006-09-15| 695.60
#2006-09-18| 715.66
#2006-09-19| 714.65
#2006-09-20| 713.07
#2006-09-21| 712.99
#2006-09-22| 710.15
#2006-09-25| 711.42
#2006-09-26| 712.29
#2006-09-27| 717.35
#2006-09-28| 709.99
#2006-09-29| 705.44
#2006-10-02| 713.20
#2006-10-03| 713.89
#2006-10-04| 702.20
#2006-10-05| 718.42
#2006-10-06| 718.45
#2006-10-09| 718.42
#2006-10-10| 718.66
#2006-10-11| 710.74
#2006-10-12| 709.47
#2006-10-13| 722.07
#2006-10-16| 730.27
#2006-10-17| 721.57
#2006-10-18| 713.21
#2006-10-19| 708.85
#2006-10-20| 712.30
#2006-10-23| 709.37
#2006-10-24| 716.81
#2006-10-25| 713.14
#2006-10-26| 716.16
#2006-10-27| 720.71
#2006-10-30| 710.57
#2006-10-31| 712.37
#2006-11-01| 711.95
#2006-11-02| 722.21
#2006-11-03| 731.96
#2006-11-06| 727.42
#2006-11-07| 736.44
#2006-11-08| 732.56
#2006-11-09| 730.13
#2006-11-10| 733.60
#2006-11-13| 727.41
#2006-11-14| 734.81
#2006-11-15| 736.81
#2006-11-16| 738.94
#2006-11-17| 736.56
#2006-11-20| 737.60
#2006-11-21| 745.59
#2006-11-22| 750.90
#2006-11-23| .
#2006-11-24| 756.25
#2006-11-27| 767.53
#2006-11-28| 761.28
#2006-11-29| 770.69
#2006-11-30| 782.38
#2006-12-01| 788.08
#2006-12-04| 785.68
#2006-12-05| 788.96
#2006-12-06| 796.22
#2006-12-07| 795.18
#2006-12-08| 783.31
#2006-12-11| 778.86
#2006-12-12| 760.06
#2006-12-13| 762.41
#2006-12-14| 762.61
#2006-12-15| 768.30
#2006-12-18| 777.79
#2006-12-19| 768.43
#2006-12-20| 774.75
#2006-12-21| 775.63
#2006-12-22| 778.64
#2006-12-25| .
#2006-12-26| 778.94
#2006-12-27| 779.98
#2006-12-28| 781.66
#2006-12-29| 791.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 808.05
#2007-01-04| 807.34
#2007-01-05| 793.60
#2007-01-08| 780.01
#2007-01-09| 783.67
#2007-01-10| 772.24
#2007-01-11| 770.47
#2007-01-12| 788.26
#2007-01-15| .
#2007-01-16| 792.94
#2007-01-17| 796.57
#2007-01-18| 801.30
#2007-01-19| 792.83
#2007-01-22| 790.34
#2007-01-23| 790.13
#2007-01-24| 806.13
#2007-01-25| 805.38
#2007-01-26| 787.41
#2007-01-29| 780.40
#2007-01-30| 780.35
#2007-01-31| 777.53
#2007-02-01| 779.21
#2007-02-02| 785.42
#2007-02-05| 784.97
#2007-02-06| 794.18
#2007-02-07| 791.70
#2007-02-08| 790.15
#2007-02-09| 791.19
#2007-02-12| 779.75
#2007-02-13| 770.36
#2007-02-14| 781.74
#2007-02-15| 783.63
#2007-02-16| 781.62
#2007-02-19| .
#2007-02-20| 781.62
#2007-02-21| 781.62
#2007-02-22| 781.74
#2007-02-23| 781.74
#2007-02-26| 790.96
#2007-02-27| 792.16
#2007-02-28| 792.18
#2007-03-01| 768.13
#2007-03-02| 764.89
#2007-03-05| 733.07
#2007-03-06| 743.44
#2007-03-07| 745.75
#2007-03-08| 754.99
#2007-03-09| 752.97
#2007-03-12| 758.23
#2007-03-13| 767.32
#2007-03-14| 753.96
#2007-03-15| 765.01
#2007-03-16| 764.08
#2007-03-19| 765.09
#2007-03-20| 764.47
#2007-03-21| 767.03
#2007-03-22| 777.84
#2007-03-23| 778.74
#2007-03-26| 778.02
#2007-03-27| 774.99
#2007-03-28| 765.91
#2007-03-29| 771.64
#2007-03-30| 773.35
#2007-04-02| 771.23
#2007-04-03| 774.57
#2007-04-04| 785.95
#2007-04-05| 786.10
#2007-04-06| .
#2007-04-09| 790.56
#2007-04-10| 788.55
#2007-04-11| 794.42
#2007-04-12| 790.53
#2007-04-13| 784.54
#2007-04-16| 784.49
#2007-04-17| 780.38
#2007-04-18| 783.04
#2007-04-19| 770.89
#2007-04-20| 776.31
#2007-04-23| 784.32
#2007-04-24| 788.17
#2007-04-25| 781.29
#2007-04-26| 782.88
#2007-04-27| 776.04
#2007-04-30| 772.32
#2007-05-01| 772.31
#2007-05-02| 779.70
#2007-05-03| 788.78
#2007-05-04| 802.03
#2007-05-07| 806.51
#2007-05-08| 802.78
#2007-05-09| 797.33
#2007-05-10| 800.69
#2007-05-11| 792.24
#2007-05-14| 792.66
#2007-05-15| 784.13
#2007-05-16| 785.04
#2007-05-17| 789.78
#2007-05-18| 789.30
#2007-05-21| 800.55
#2007-05-22| 802.98
#2007-05-23| 808.11
#2007-05-24| 810.70
#2007-05-25| 803.75
#2007-05-28| .
#2007-05-29| 812.59
#2007-05-30| 809.50
#2007-05-31| 803.59
#2007-06-01| 816.69
#2007-06-04| 820.53
#2007-06-05| 823.68
#2007-06-06| 825.69
#2007-06-07| 828.75
#2007-06-08| 824.09
#2007-06-11| 827.29
#2007-06-12| 828.53
#2007-06-13| 824.46
#2007-06-14| 838.44
#2007-06-15| 851.84
#2007-06-18| 851.09
#2007-06-19| 851.86
#2007-06-20| 878.02
#2007-06-21| 891.74
#2007-06-22| 889.78
#2007-06-25| 898.11
#2007-06-26| 889.56
#2007-06-27| 885.65
#2007-06-28| 890.03
#2007-06-29| 887.99
#2007-07-02| 895.59
#2007-07-03| 900.73
#2007-07-04| .
#2007-07-05| 916.22
#2007-07-06| 917.04
#2007-07-09| 936.34
#2007-07-10| 937.93
#2007-07-11| 927.13
#2007-07-12| 927.54
#2007-07-13| 942.11
#2007-07-16| 930.55
#2007-07-17| 938.14
#2007-07-18| 929.14
#2007-07-19| 929.41
#2007-07-20| 943.58
#2007-07-23| 940.90
#2007-07-24| 959.49
#2007-07-25| 948.33
#2007-07-26| 932.91
#2007-07-27| 885.46
#2007-07-30| 881.14
#2007-07-31| 904.01
#2007-08-01| 855.81
#2007-08-02| 874.35
#2007-08-03| 886.98
#2007-08-06| 874.53
#2007-08-07| 862.56
#2007-08-08| 886.95
#2007-08-09| 894.79
#2007-08-10| 861.84
#2007-08-13| 864.88
#2007-08-14| 863.45
#2007-08-15| 834.72
#2007-08-16| 797.09
#2007-08-17| 795.26
#2007-08-20| 841.31
#2007-08-21| 839.13
#2007-08-22| 839.65
#2007-08-23| 864.10
#2007-08-24| 855.67
#2007-08-27| 859.44
#2007-08-28| 859.74
#2007-08-29| 848.14
#2007-08-30| 862.43
#2007-08-31| 887.84
#2007-09-03| .
#2007-09-04| 878.22
#2007-09-05| 878.80
#2007-09-06| 888.90
#2007-09-07| 887.93
#2007-09-10| 877.95
#2007-09-11| 883.86
#2007-09-12| 885.11
#2007-09-13| 876.14
#2007-09-14| 888.20
#2007-09-17| 870.82
#2007-09-18| 870.83
#2007-09-19| 879.71
#2007-09-20| 887.43
#2007-09-21| 899.96
#2007-09-24| 900.81
#2007-09-25| 899.99
#2007-09-26| 913.47
#2007-09-27| 933.80
#2007-09-28| 938.14
#2007-10-01| 944.64
#2007-10-02| 962.98
#2007-10-03| 975.70
#2007-10-04| 966.36
#2007-10-05| 964.75
#2007-10-08| 979.49
#2007-10-09| 974.11
#2007-10-10| 973.93
#2007-10-11| 976.93
#2007-10-12| 951.93
#2007-10-15| 957.43
#2007-10-16| 961.17
#2007-10-17| 958.24
#2007-10-18| 967.43
#2007-10-19| 964.91
#2007-10-22| 940.74
#2007-10-23| 956.84
#2007-10-24| 951.44
#2007-10-25| 968.67
#2007-10-26| 977.38
#2007-10-29|1001.75
#2007-10-30| 994.76
#2007-10-31| 990.78
#2007-11-01| 980.36
#2007-11-02| 943.71
#2007-11-05| 948.77
#2007-11-06| 945.88
#2007-11-07| 949.35
#2007-11-08| 920.78
#2007-11-09| 928.23
#2007-11-12| 897.69
#2007-11-13| 900.15
#2007-11-14| 919.79
#2007-11-15| 914.12
#2007-11-16| 895.35
#2007-11-19| 886.76
#2007-11-20| 884.95
#2007-11-21| 864.32
#2007-11-22| .
#2007-11-23| 854.60
#2007-11-26| 878.54
#2007-11-27| 859.88
#2007-11-28| 851.48
#2007-11-29| 871.86
#2007-11-30| 885.33
#2007-12-03| 879.55
#2007-12-04| 884.73
#2007-12-05| 886.69
#2007-12-06| 892.48
#2007-12-07| 896.07
#2007-12-10| 881.89
#2007-12-11| 887.34
#2007-12-12| 864.44
#2007-12-13| 835.75
#2007-12-14| 830.24
#2007-12-17| 805.98
#2007-12-18| 805.45
#2007-12-19| 827.61
#2007-12-20| 815.37
#2007-12-21| 824.13
#2007-12-24| 840.87
#2007-12-25| .
#2007-12-26| 839.50
#2007-12-27| 856.45
#2007-12-28| 862.60
#2007-12-31| 872.59
#2008-01-01| .
#2008-01-02| 849.73
#2008-01-03| 833.78
#2008-01-04| 836.58
#2008-01-07| 800.49
#2008-01-08| 809.50
#2008-01-09| 826.17
#2008-01-10| 816.71
#2008-01-11| 814.93
#2008-01-14| 832.25
#2008-01-15| 860.93
#2008-01-16| 834.64
#2008-01-17| 828.57
#2008-01-18| 834.01
#2008-01-21| .
#2008-01-22| 768.76
#2008-01-23| 763.83
#2008-01-24| 781.45
#2008-01-25| 804.60
#2008-01-28| 777.87
#2008-01-29| 793.56
#2008-01-30| 793.68
#2008-01-31| 797.34
#2008-02-01| 812.22
#2008-02-04| 813.97
#2008-02-05| 815.78
#2008-02-06| 814.82
#2008-02-07| 814.82
#2008-02-08| 814.82
#2008-02-11| 814.82
#2008-02-12| 803.03
#2008-02-13| 812.25
#2008-02-14| 844.75
#2008-02-15| 842.17
#2008-02-18| .
#2008-02-19| 851.91
#2008-02-20| 840.40
#2008-02-21| 863.03
#2008-02-22| 871.08
#2008-02-25| 891.20
#2008-02-26| 899.40
#2008-02-27| 921.77
#2008-02-28| 920.57
#2008-02-29| 906.45
#2008-03-03| 882.87
#2008-03-04| 910.69
#2008-03-05| 912.41
#2008-03-06| 941.76
#2008-03-07| 925.44
#2008-03-10| 898.62
#2008-03-11| 909.18
#2008-03-12| 913.79
#2008-03-13| 890.40
#2008-03-14| 882.13
#2008-03-17| 860.90
#2008-03-18| 868.43
#2008-03-19| 886.62
#2008-03-20| 903.65
#2008-03-21| .
#2008-03-24| 980.98
#2008-03-25| 975.25
#2008-03-26| 973.73
#2008-03-27| 944.72
#2008-03-28| 934.63
#2008-03-31| 929.50
#2008-04-01| 916.60
#2008-04-02| 937.48
#2008-04-03| 934.62
#2008-04-04| 934.62
#2008-04-07| 945.61
#2008-04-08| 935.27
#2008-04-09| 934.26
#2008-04-10| 959.33
#2008-04-11| 968.75
#2008-04-14| 964.59
#2008-04-15| 968.70
#2008-04-16| 985.36
#2008-04-17| 991.26
#2008-04-18| 984.84
#2008-04-21| 989.07
#2008-04-22| 982.08
#2008-04-23| 972.83
#2008-04-24| 970.11
#2008-04-25| 967.66
#2008-04-28| 985.91
#2008-04-29| 964.17
#2008-04-30| 968.89
#2008-05-01| 968.89
#2008-05-02| 975.30
#2008-05-05| 955.19
#2008-05-06| 960.61
#2008-05-07| 965.46
#2008-05-08| 945.40
#2008-05-09| 942.05
#2008-05-12| 940.73
#2008-05-13| 960.77
#2008-05-14| 958.23
#2008-05-15| 977.37
#2008-05-16| 988.53
#2008-05-19|1000.96
#2008-05-20| 973.69
#2008-05-21| 966.60
#2008-05-22| 970.03
#2008-05-23| 947.50
#2008-05-26| .
#2008-05-27| 945.33
#2008-05-28| 937.58
#2008-05-29| 943.88
#2008-05-30| 942.41
#2008-06-02| 962.82
#2008-06-03| 941.16
#2008-06-04| 944.52
#2008-06-05| 954.29
#2008-06-06| 955.73
#2008-06-09| 936.19
#2008-06-10| 910.17
#2008-06-11| 916.18
#2008-06-12| 888.12
#2008-06-13| 893.00
#2008-06-16| 902.89
#2008-06-17| 909.27
#2008-06-18| 909.25
#2008-06-19| 888.51
#2008-06-20| 874.71
#2008-06-23| 875.87
#2008-06-24| 862.52
#2008-06-25| 879.56
#2008-06-26| 871.46
#2008-06-27| 845.46
#2008-06-30| 849.85
#2008-07-01| 839.17
#2008-07-02| 824.47
#2008-07-03| 820.04
#2008-07-04| .
#2008-07-07| 818.20
#2008-07-08| 788.82
#2008-07-09| 787.79
#2008-07-10| 789.09
#2008-07-11| 811.41
#2008-07-14| 797.27
#2008-07-15| 761.50
#2008-07-16| 755.01
#2008-07-17| 793.07
#2008-07-18| 780.23
#2008-07-21| 814.26
#2008-07-22| 806.65
#2008-07-23| 828.52
#2008-07-24| 835.86
#2008-07-25| 818.82
#2008-07-28| 818.82
#2008-07-29| 789.32
#2008-07-30| 797.31
#2008-07-31| 792.31
#2008-08-01| 790.90
#2008-08-04| 789.73
#2008-08-05| 771.81
#2008-08-06| 799.96
#2008-08-07| 796.21
#2008-08-08| 813.60
#2008-08-11| 826.10
#2008-08-12| 822.68
#2008-08-13| 820.63
#2008-08-14| 818.39
#2008-08-15| 803.88
#2008-08-18| 783.93
#2008-08-19| 777.52
#2008-08-20| 786.15
#2008-08-21| 773.87
#2008-08-22| 776.22
#2008-08-25| 790.55
#2008-08-26| 781.43
#2008-08-27| 796.30
#2008-08-28| 786.91
#2008-08-29| 783.94
#2008-09-01| .
#2008-09-02| 735.99
#2008-09-03| 729.51
#2008-09-04| 713.73
#2008-09-05| 702.41
#2008-09-08| 746.22
#2008-09-09| 718.88
#2008-09-10| 719.13
#2008-09-11| 694.57
#2008-09-12| 702.22
#2008-09-15| 676.50
#2008-09-16| 647.98
#2008-09-17| 660.90
#2008-09-18| 646.29
#2008-09-19| 685.30
#2008-09-22| 700.09
#2008-09-23| 706.83
#2008-09-24| 695.11
#2008-09-25| 686.79
#2008-09-26| 675.15
#2008-09-29| 675.15
#2008-09-30| 648.58
#2008-10-01| 651.29
#2008-10-02| 638.33
#2008-10-03| 638.44
#2008-10-06| 607.32
#2008-10-07| 612.19
#2008-10-08| 575.02
#2008-10-09| 569.87
#2008-10-10| 569.88
#2008-10-13| 560.98
#2008-10-14| 590.49
#2008-10-15| 584.15
#2008-10-16| 561.85
#2008-10-17| 548.59
#2008-10-20| 543.07
#2008-10-21| 539.76
#2008-10-22| 525.26
#2008-10-23| 504.74
#2008-10-24| 486.46
#2008-10-27| 463.26
#2008-10-28| 468.58
#2008-10-29| 475.44
#2008-10-30| 514.15
#2008-10-31| 535.52
#2008-11-03| 546.40
#2008-11-04| 546.75
#2008-11-05| 544.27
#2008-11-06| 512.00
#2008-11-07| 512.60
#2008-11-10| 510.51
#2008-11-11| 501.21
#2008-11-12| 499.30
#2008-11-13| 475.58
#2008-11-14| 480.77
#2008-11-17| 477.69
#2008-11-18| 461.80
#2008-11-19| 457.27
#2008-11-20| 433.05
#2008-11-21| 443.50
#2008-11-24| 440.69
#2008-11-25| 457.25
#2008-11-26| 454.68
#2008-11-27| .
#2008-11-28| 474.72
#2008-12-01| 478.33
#2008-12-02| 456.61
#2008-12-03| 448.19
#2008-12-04| 443.59
#2008-12-05| 441.10
#2008-12-08| 464.99
#2008-12-09| 473.25
#2008-12-10| 497.64
#2008-12-11| 500.19
#2008-12-12| 477.44
#2008-12-15| 494.86
#2008-12-16| 498.97
#2008-12-17| 508.91
#2008-12-18| 514.29
#2008-12-19| 509.58
#2008-12-22| 487.97
#2008-12-23| 475.30
#2008-12-24| 475.73
#2008-12-25| .
#2008-12-26| 475.44
#2008-12-29| 474.78
#2008-12-30| 497.89
#2008-12-31| 496.75
#2009-01-01| .
#2009-01-02| 496.75
#2009-01-05| 508.60
#2009-01-06| 508.83
#2009-01-07| 515.69
#2009-01-08| 485.21
#2009-01-09| 477.95
#2009-01-12| 472.27
#2009-01-13| 484.73
#2009-01-14| 480.88
#2009-01-15| 457.25
#2009-01-16| 461.57
#2009-01-19| .
#2009-01-20| 446.44
#2009-01-21| 447.98
#2009-01-22| 448.72
#2009-01-23| 447.97
#2009-01-26| 447.97
#2009-01-27| 447.97
#2009-01-28| 447.97
#2009-01-29| 447.97
#2009-01-30| 447.97
#2009-02-02| 448.89
#2009-02-03| 459.78
#2009-02-04| 462.42
#2009-02-05| 458.05
#2009-02-06| 471.63
#2009-02-09| 477.48
#2009-02-10| 474.22
#2009-02-11| 480.69
#2009-02-12| 468.10
#2009-02-13| 482.16
#2009-02-16| .
#2009-02-17| 459.47
#2009-02-18| 461.30
#2009-02-19| 465.25
#2009-02-20| 452.81
#2009-02-23| 460.38
#2009-02-24| 452.75
#2009-02-25| 460.90
#2009-02-26| 462.22
#2009-02-27| 464.26
#2009-03-02| 448.54
#2009-03-03| 449.97
#2009-03-04| 459.93
#2009-03-05| 471.06
#2009-03-06| 476.98
#2009-03-09| 470.71
#2009-03-10| 474.47
#2009-03-11| 486.69
#2009-03-12| 484.68
#2009-03-13| 499.78
#2009-03-16| 505.73
#2009-03-17| 515.62
#2009-03-18| 516.98
#2009-03-19| 519.87
#2009-03-20| 512.66
#2009-03-23| 529.94
#2009-03-24| 542.18
#2009-03-25| 549.05
#2009-03-26| 550.96
#2009-03-27| 548.79
#2009-03-30| 529.13
#2009-03-31| 530.52
#2009-04-01| 536.38
#2009-04-02| 561.11
#2009-04-03| 567.05
#2009-04-06| 573.02
#2009-04-07| 563.51
#2009-04-08| 542.34
#2009-04-09| 566.49
#2009-04-10| .
#2009-04-13| 582.59
#2009-04-14| 587.99
#2009-04-15| 580.84
#2009-04-16| 592.78
#2009-04-17| 573.72
#2009-04-20| 582.09
#2009-04-21| 586.46
#2009-04-22| 582.24
#2009-04-23| 581.15
#2009-04-24| 581.15
#2009-04-27| 568.30
#2009-04-28| 562.92
#2009-04-29| 570.89
#2009-04-30| 619.35
#2009-05-01| 619.35
#2009-05-04| 659.71
#2009-05-05| 667.88
#2009-05-06| 682.33
#2009-05-07| 677.23
#2009-05-08| 676.42
#2009-05-11| 683.48
#2009-05-12| 659.38
#2009-05-13| 662.77
#2009-05-14| 645.34
#2009-05-15| 658.31
#2009-05-18| 667.43
#2009-05-19| 680.46
#2009-05-20| 683.92
#2009-05-21| 684.72
#2009-05-22| 683.09
#2009-05-25| .
#2009-05-26| 679.81
#2009-05-27| 706.76
#2009-05-28| 706.76
#2009-05-29| 706.76
#2009-06-01| 720.87
#2009-06-02| 720.91
#2009-06-03| 713.80
#2009-06-04| 694.73
#2009-06-05| 691.62
#2009-06-08| 671.45
#2009-06-09| 655.37
#2009-06-10| 667.89
#2009-06-11| 673.76
#2009-06-12| 658.91
#2009-06-15| 635.95
#2009-06-16| 635.81
#2009-06-17| 630.47
#2009-06-18| 628.26
#2009-06-19| 635.62
#2009-06-22| 645.71
#2009-06-23| 627.91
#2009-06-24| 649.72
#2009-06-25| 654.33
#2009-06-26| 655.74
#2009-06-29| 647.61
#2009-06-30| 657.44
#2009-07-01| 671.50
#2009-07-02| 675.80
#2009-07-03| .
#2009-07-06| 668.41
#2009-07-07| 676.02
#2009-07-08| 670.96
#2009-07-09| 680.35
#2009-07-10| 683.81
#2009-07-13| 661.25
#2009-07-14| 673.90
#2009-07-15| 686.05
#2009-07-16| 694.20
#2009-07-17| 700.34
#2009-07-20| 712.31
#2009-07-21| 713.79
#2009-07-22| 712.89
#2009-07-23| 716.20
#2009-07-24| 715.10
#2009-07-27| 721.17
#2009-07-28| 735.06
#2009-07-29| 723.33
#2009-07-30| 719.58
#2009-07-31| 729.52
#2009-08-03| 728.63
#2009-08-04| 720.91
#2009-08-05| 711.22
#2009-08-06| 714.16
#2009-08-07| 714.16
#2009-08-10| 714.32
#2009-08-11| 713.72
#2009-08-12| 710.99
#2009-08-13| 726.71
#2009-08-14| 729.83
#2009-08-17| 713.10
#2009-08-18| 704.02
#2009-08-19| 701.91
#2009-08-20| 700.70
#2009-08-21| 693.97
#2009-08-24| 715.03
#2009-08-25| 711.12
#2009-08-26| 704.97
#2009-08-27| 702.41
#2009-08-28| 716.49
#2009-08-31| 715.30
#2009-09-01| 737.75
#2009-09-02| 736.64
#2009-09-03| 742.00
#2009-09-04| 750.14
#2009-09-07| .
#2009-09-08| 772.64
#2009-09-09| 766.02
#2009-09-10| 782.14
#2009-09-11| 777.96
#2009-09-14| 767.57
#2009-09-15| 777.58
#2009-09-16| 789.96
#2009-09-17| 796.62
#2009-09-18| 797.11
#2009-09-21| 791.27
#2009-09-22| 789.76
#2009-09-23| 786.31
#2009-09-24| 775.74
#2009-09-25| 776.90
#2009-09-28| 768.96
#2009-09-29| 791.27
#2009-09-30| 805.24
#2009-10-01| 813.19
#2009-10-02| 791.14
#2009-10-05| 791.66
#2009-10-06| 805.74
#2009-10-07| 812.76
#2009-10-08| 798.18
#2009-10-09| 803.33
#2009-10-12| 803.15
#2009-10-13| 801.67
#2009-10-14| 815.29
#2009-10-15| 821.07
#2009-10-16| 817.24
#2009-10-19| 817.70
#2009-10-20| 821.35
#2009-10-21| 812.91
#2009-10-22| 800.89
#2009-10-23| 804.44
#2009-10-26| 808.54
#2009-10-27| 806.42
#2009-10-28| 792.68
#2009-10-29| 773.66
#2009-10-30| 774.96
#2009-11-02| 775.47
#2009-11-03| 771.64
#2009-11-04| 785.38
#2009-11-05| 780.34
#2009-11-06| 787.00
#2009-11-09| 799.10
#2009-11-10| 806.98
#2009-11-11| 817.74
#2009-11-12| 816.64
#2009-11-13| 817.60
#2009-11-16| 831.45
#2009-11-17| 826.78
#2009-11-18| 826.94
#2009-11-19| 820.91
#2009-11-20| 809.39
#2009-11-23| 812.82
#2009-11-24| 815.40
#2009-11-25| 821.09
#2009-11-26| .
#2009-11-27| 790.55
#2009-11-30| 801.44
#2009-12-01| 809.80
#2009-12-02| 812.23
#2009-12-03| 815.04
#2009-12-04| 808.98
#2009-12-07| 819.91
#2009-12-08| 818.86
#2009-12-09| 817.85
#2009-12-10| 805.82
#2009-12-11| 820.06
#2009-12-14| 817.33
#2009-12-15| 816.15
#2009-12-16| 806.99
#2009-12-17| 809.88
#2009-12-18| 809.14
#2009-12-21| 812.31
#2009-12-22| 821.52
#2009-12-23| 827.55
#2009-12-24| 837.07
#2009-12-25| .
#2009-12-28| 843.24
#2009-12-29| 841.40
#2009-12-30| 849.51
#2009-12-31| 863.15
#2010-01-01| .
#2010-01-04| 872.61
#2010-01-05| 873.44
#2010-01-06| 887.61
#2010-01-07| 878.21
#2010-01-08| 880.45
#2010-01-11| 886.98
#2010-01-12| 882.85
#2010-01-13| 868.07
#2010-01-14| 881.71
#2010-01-15| 887.46
#2010-01-18| .
#2010-01-19| 873.38
#2010-01-20| 867.47
#2010-01-21| 857.30
#2010-01-22| 832.56
#2010-01-25| 829.06
#2010-01-26| 806.92
#2010-01-27| 803.57
#2010-01-28| 815.14
#2010-01-29| 811.82
#2010-02-01| 794.36
#2010-02-02| 788.82
#2010-02-03| 805.57
#2010-02-04| 801.89
#2010-02-05| 770.91
#2010-02-08| 768.61
#2010-02-09| 781.67
#2010-02-10| 789.10
#2010-02-11| 789.71
#2010-02-12| 789.13
#2010-02-15| .
#2010-02-16| 789.13
#2010-02-17| 789.13
#2010-02-18| 789.13
#2010-02-19| 789.13
#2010-02-22| 802.73
#2010-02-23| 805.88
#2010-02-24| 795.18
#2010-02-25| 783.27
#2010-02-26| 785.07
#2010-03-01| 800.72
#2010-03-02| 802.41
#2010-03-03| 806.23
#2010-03-04| 798.53
#2010-03-05| 810.43
#2010-03-08| 823.76
#2010-03-09| 824.95
#2010-03-10| 828.22
#2010-03-11| 823.31
#2010-03-12| 822.90
#2010-03-15| 808.70
#2010-03-16| 813.64
#2010-03-17| 831.71
#2010-03-18| 832.93
#2010-03-19| 831.98
#2010-03-22| 819.96
#2010-03-23| 816.85
#2010-03-24| 817.77
#2010-03-25| 819.90
#2010-03-26| 824.35
#2010-03-29| 831.21
#2010-03-30| 833.43
#2010-03-31| 828.22
#2010-04-01| 837.33
#2010-04-02| .
#2010-04-05| 838.01
#2010-04-06| 848.80
#2010-04-07| 854.39
#2010-04-08| 845.13
#2010-04-09| 850.95
#2010-04-12| 854.11
#2010-04-13| 844.59
#2010-04-14| 853.91
#2010-04-15| 862.62
#2010-04-16| 853.91
#2010-04-19| 830.70
#2010-04-20| 835.35
#2010-04-21| 845.51
#2010-04-22| 843.02
#2010-04-23| 846.64
#2010-04-26| 868.30
#2010-04-27| 868.38
#2010-04-28| 855.39
#2010-04-29| 848.48
#2010-04-30| 849.72
#2010-05-03| 842.94
#2010-05-04| 841.63
#2010-05-05| 815.31
#2010-05-06| 799.30
#2010-05-07| 796.94
#2010-05-10| 809.45
#2010-05-11| 800.73
#2010-05-12| 798.57
#2010-05-13| 817.06
#2010-05-14| 814.65
#2010-05-17| 792.73
#2010-05-18| 790.41
#2010-05-19| 781.58
#2010-05-20| 768.10
#2010-05-21| 753.77
#2010-05-24| 761.92
#2010-05-25| 738.22
#2010-05-26| 745.92
#2010-05-27| 751.95
#2010-05-28| 760.58
#2010-05-31| .
#2010-06-01| 752.96
#2010-06-02| 740.87
#2010-06-03| 762.74
#2010-06-04| 758.26
#2010-06-07| 732.24
#2010-06-08| 729.09
#2010-06-09| 723.65
#2010-06-10| 734.43
#2010-06-11| 748.81
#2010-06-14| 761.00
#2010-06-15| 766.99
#2010-06-16| 766.99
#2010-06-17| 772.95
#2010-06-18| 773.92
#2010-06-21| 797.84
#2010-06-22| 790.31
#2010-06-23| 781.24
#2010-06-24| 779.98
#2010-06-25| 770.29
#2010-06-28| 770.94
#2010-06-29| 762.80
#2010-06-30| 752.89
#2010-07-01| 739.85
#2010-07-02| 747.43
#2010-07-05| .
#2010-07-06| 776.94
#2010-07-07| 775.83
#2010-07-08| 788.64
#2010-07-09| 796.78
#2010-07-12| 793.60
#2010-07-13| 786.77
#2010-07-14| 803.86
#2010-07-15| 801.86
#2010-07-16| 799.13
#2010-07-19| 797.35
#2010-07-20| 804.78
#2010-07-21| 803.08
#2010-07-22| 796.57
#2010-07-23| 810.96
#2010-07-26| 817.09
#2010-07-27| 815.59
#2010-07-28| 821.04
#2010-07-29| 825.18
#2010-07-30| 818.92
#2010-08-02| 840.46
#2010-08-03| 845.91
#2010-08-04| 843.05
#2010-08-05| 839.97
#2010-08-06| 842.42
#2010-08-09| 851.01
#2010-08-10| 841.92
#2010-08-11| 833.31
#2010-08-12| 824.57
#2010-08-13| 828.81
#2010-08-16| 831.92
#2010-08-17| 829.67
#2010-08-18| 828.28
#2010-08-19| 831.74
#2010-08-20| 829.20
#2010-08-23| 833.97
#2010-08-24| 826.94
#2010-08-25| 810.45
#2010-08-26| 809.73
#2010-08-27| 812.85
#2010-08-30| 816.18
#2010-08-31| 805.35
#2010-09-01| 805.24
#2010-09-02| 811.73
#2010-09-03| 825.25
#2010-09-06| .
#2010-09-07| 827.28
#2010-09-08| 823.79
#2010-09-09| 826.73
#2010-09-10| 834.86
#2010-09-13| 862.89
#2010-09-14| 867.94
#2010-09-15| 868.61
#2010-09-16| 862.73
#2010-09-17| 869.44
#2010-09-20| 872.39
#2010-09-21| 873.19
#2010-09-22| 873.19
#2010-09-23| 875.84
#2010-09-24| 872.43
#2010-09-27| 878.07
#2010-09-28| 879.05
#2010-09-29| 888.56
#2010-09-30| 888.74
#2010-10-01| 892.25
#2010-10-04| 894.99
#2010-10-05| 885.31
#2010-10-06| 900.27
#2010-10-07| 905.12
#2010-10-08| 893.55
#2010-10-11| 890.51
#2010-10-12| 874.29
#2010-10-13| 880.31
#2010-10-14| 899.14
#2010-10-15| 900.10
#2010-10-18| 877.42
#2010-10-19| 875.01
#2010-10-20| 883.81
#2010-10-21| 887.78
#2010-10-22| 891.58
#2010-10-25| 914.34
#2010-10-26| 916.94
#2010-10-27| 909.35
#2010-10-28| 919.37
#2010-10-29| 914.94
#2010-11-01| 933.68
#2010-11-02| 931.22
#2010-11-03| 934.91
#2010-11-04| 946.53
#2010-11-05| 961.00
#2010-11-08| 956.26
#2010-11-09| 958.78
#2010-11-10| 959.71
#2010-11-11| 957.69
#2010-11-12| 938.10
#2010-11-15| 933.54
#2010-11-16| 944.60
#2010-11-17| 930.41
#2010-11-18| 933.15
#2010-11-19| 939.58
#2010-11-22| 951.22
#2010-11-23| 939.05
#2010-11-24| 934.02
#2010-11-25| .
#2010-11-26| 938.24
#2010-11-29| 941.02
#2010-11-30| 934.86
#2010-12-01| 955.08
#2010-12-02| 967.33
#2010-12-03| 977.36
#2010-12-06| 991.85
#2010-12-07| 991.31
#2010-12-08| 989.22
#2010-12-09| 997.37
#2010-12-10| 994.70
#2010-12-13| 995.42
#2010-12-14|1001.18
#2010-12-15|1008.85
#2010-12-16|1011.64
#2010-12-17|1019.38
#2010-12-20|1009.44
#2010-12-21|1015.22
#2010-12-22|1017.21
#2010-12-23|1020.44
#2010-12-24| .
#2010-12-27|1032.38
#2010-12-28|1031.98
#2010-12-29|1037.91
#2010-12-30|1051.10
#2010-12-31|1059.40
#2011-01-03|1065.78
#2011-01-04|1056.34
#2011-01-05|1035.97
#2011-01-06|1037.03
#2011-01-07|1024.56
#2011-01-10|1037.37
#2011-01-11|1051.89
#2011-01-12|1059.83
#2011-01-13|1063.68
#2011-01-14|1063.27
#2011-01-17| .
#2011-01-18|1068.98
#2011-01-19|1081.99
#2011-01-20|1069.55
#2011-01-21|1057.47
#2011-01-24|1061.43
#2011-01-25|1068.61
#2011-01-26|1076.33
#2011-01-27|1085.03
#2011-01-28|1095.31
#2011-01-31|1094.32
#2011-02-01|1094.49
#2011-02-02|1094.49
#2011-02-03|1094.49
#2011-02-04|1094.49
#2011-02-07|1094.49
#2011-02-08|1090.71
#2011-02-09|1078.18
#2011-02-10|1048.17
#2011-02-11|1016.67
#2011-02-14|1022.47
#2011-02-15|1022.74
#2011-02-16|1021.27
#2011-02-17|1018.49
#2011-02-18|1038.61
#2011-02-21| .
#2011-02-22|1015.94
#2011-02-23|1000.19
#2011-02-24| 991.92
#2011-02-25| 999.86
#2011-02-28| 999.86
#2011-03-01|1021.83
#2011-03-02|1005.94
#2011-03-03|1024.23
#2011-03-04|1040.05
#2011-03-07|1027.94
#2011-03-08|1033.06
#2011-03-09|1032.66
#2011-03-10|1012.83
#2011-03-11| 998.53
#2011-03-14|1000.81
#2011-03-15| 970.46
#2011-03-16| 979.39
#2011-03-17| 973.89
#2011-03-18| 982.41
#2011-03-21| 991.67
#2011-03-22| 995.55
#2011-03-23| 997.82
#2011-03-24|1002.79
#2011-03-25|1015.93
#2011-03-28|1007.72
#2011-03-29|1014.29
#2011-03-30|1016.66
#2011-03-31|1024.89
#2011-04-01|1030.62
#2011-04-04|1030.62
#2011-04-05|1030.62
#2011-04-06|1063.04
#2011-04-07|1066.65
#2011-04-08|1063.77
#2011-04-11|1060.37
#2011-04-12|1035.04
#2011-04-13|1044.15
#2011-04-14|1045.02
#2011-04-15|1034.30
#2011-04-18|1031.97
#2011-04-19|1020.66
#2011-04-20|1047.92
#2011-04-21|1070.74
#2011-04-22| .
#2011-04-25|1065.98
#2011-04-26|1066.68
#2011-04-27|1085.52
#2011-04-28|1094.49
#2011-04-29|1094.05
#2011-05-02|1094.05
#2011-05-03|1091.65
#2011-05-04|1087.24
#2011-05-05|1095.25
#2011-05-06|1086.00
#2011-05-09|1095.74
#2011-05-10|1092.83
#2011-05-11|1095.27
#2011-05-12|1091.56
#2011-05-13|1086.06
#2011-05-16|1068.21
#2011-05-17|1065.23
#2011-05-18|1071.28
#2011-05-19|1066.85
#2011-05-20|1065.25
#2011-05-23|1047.59
#2011-05-24|1049.66
#2011-05-25|1042.60
#2011-05-26|1051.68
#2011-05-27|1055.24
#2011-05-30| .
#2011-05-31|1083.02
#2011-06-01|1098.56
#2011-06-02|1081.67
#2011-06-03|1093.17
#2011-06-06|1093.17
#2011-06-07|1093.64
#2011-06-08|1087.53
#2011-06-09|1085.10
#2011-06-10|1061.03
#2011-06-13|1043.34
#2011-06-14|1057.92
#2011-06-15|1057.10
#2011-06-16|1032.01
#2011-06-17|1023.56
#2011-06-20|1016.56
#2011-06-21|1027.90
#2011-06-22|1032.25
#2011-06-23|1021.83
#2011-06-24|1010.36
#2011-06-27|1002.10
#2011-06-28|1000.48
#2011-06-29|1017.55
#2011-06-30|1033.78
#2011-07-01|1043.28
#2011-07-04| .
#2011-07-05|1048.26
#2011-07-06|1056.91
#2011-07-07|1045.06
#2011-07-08|1045.41
#2011-07-11|1033.23
#2011-07-12|1009.70
#2011-07-13|1014.02
#2011-07-14|1017.12
#2011-07-15|1021.59
#2011-07-18|1014.45
#2011-07-19|1015.13
#2011-07-20|1043.72
#2011-07-21|1046.24
#2011-07-22|1053.47
#2011-07-25|1046.17
#2011-07-26|1064.52
#2011-07-27|1063.11
#2011-07-28|1055.04
#2011-07-29|1038.65
#2011-08-01|1047.40
#2011-08-02|1031.62
#2011-08-03|1012.58
#2011-08-04| 996.70
#2011-08-05| 945.28
#2011-08-08| 914.36
#2011-08-09| 903.00
#2011-08-10| 935.85
#2011-08-11| 935.53
#2011-08-12| 922.45
#2011-08-15| 948.56
#2011-08-16| 942.95
#2011-08-17| 935.58
#2011-08-18| 919.69
#2011-08-19| 889.93
#2011-08-22| 893.11
#2011-08-23| 921.14
#2011-08-24| 917.07
#2011-08-25| 907.77
#2011-08-26| 915.87
#2011-08-29| 930.71
#2011-08-30| 937.97
#2011-08-31| 952.79
#2011-09-01| 956.01
#2011-09-02| 952.05
#2011-09-05| .
#2011-09-06| 902.62
#2011-09-07| 925.15
#2011-09-08| 925.87
#2011-09-09| 931.86
#2011-09-12| 931.86
#2011-09-13| 894.43
#2011-09-14| 872.87
#2011-09-15| 890.98
#2011-09-16| 914.65
#2011-09-19| 899.67
#2011-09-20| 896.36
#2011-09-21| 900.06
#2011-09-22| 858.84
#2011-09-23| 829.97
#2011-09-26| 811.08
#2011-09-27| 842.11
#2011-09-28| 851.16
#2011-09-29| 852.80
#2011-09-30| 857.39
#2011-10-03| 829.25
#2011-10-04| 830.68
#2011-10-05| 826.10
#2011-10-06| 843.45
#2011-10-07| 855.14
#2011-10-10| 855.14
#2011-10-11| 880.77
#2011-10-12| 876.19
#2011-10-13| 882.98
#2011-10-14| 873.75
#2011-10-17| 892.77
#2011-10-18| 877.50
#2011-10-19| 878.72
#2011-10-20| 861.61
#2011-10-21| 862.88
#2011-10-24| 892.80
#2011-10-25| 896.31
#2011-10-26| 900.05
#2011-10-27| 902.57
#2011-10-28| 918.08
#2011-10-31| 915.81
#2011-11-01| 912.05
#2011-11-02| 908.27
#2011-11-03| 887.56
#2011-11-04| 910.30
#2011-11-07| 910.04
#2011-11-08| 907.72
#2011-11-09| 905.30
#2011-11-10| 873.95
#2011-11-11| 883.82
#2011-11-14| 904.95
#2011-11-15| 901.02
#2011-11-16| 888.44
#2011-11-17| 889.51
#2011-11-18| 868.76
#2011-11-21| 849.55
#2011-11-22| 845.13
#2011-11-23| 823.42
#2011-11-24| .
#2011-11-25| 814.16
#2011-11-28| 829.60
#2011-11-29| 839.75
#2011-11-30| 836.90
#2011-12-01| 873.99
#2011-12-02| 867.63
#2011-12-05| 863.38
#2011-12-06| 846.54
#2011-12-07| 860.01
#2011-12-08| 854.95
#2011-12-09| 841.20
#2011-12-12| 850.37
#2011-12-13| 845.36
#2011-12-14| 844.25
#2011-12-15| 821.55
#2011-12-16| 824.69
#2011-12-19| 811.34
#2011-12-20| 815.18
#2011-12-21| 854.57
#2011-12-22| 854.49
#2011-12-23| 868.59
#2011-12-26| .
#2011-12-27| 865.03
#2011-12-28| 862.15
#2011-12-29| 863.19
#2011-12-30| 863.31
#2012-01-02| .
#2012-01-03| 863.23
#2012-01-04| 867.30
#2012-01-05| 872.88
#2012-01-06| 871.90
#2012-01-09| 869.39
#2012-01-10| 884.23
#2012-01-11| 886.46
#2012-01-12| 889.86
#2012-01-13| 890.85
#2012-01-16| .
#2012-01-17| 888.20
#2012-01-18| 888.55
#2012-01-19| 889.66
#2012-01-20| 888.71
#2012-01-23| 888.71
#2012-01-24| 888.71
#2012-01-25| 888.71
#2012-01-26| 888.71
#2012-01-27| 888.71
#2012-01-30| 916.04
#2012-01-31| 930.97
#2012-02-01| 927.36
#2012-02-02| 942.99
#2012-02-03| 944.10
#2012-02-06| 944.79
#2012-02-07| 946.22
#2012-02-08| 966.12
#2012-02-09| 972.12
#2012-02-10| 959.54
#2012-02-13| 963.22
#2012-02-14| 960.86
#2012-02-15| 977.16
#2012-02-16| 961.01
#2012-02-17| 965.84
#2012-02-20| .
#2012-02-21| 965.32
#2012-02-22| 973.33
#2012-02-23| 963.10
#2012-02-24| 969.53
#2012-02-27| 969.53
#2012-02-28| 969.53
#2012-02-29| 997.55
#2012-03-01| 990.38
#2012-03-02| 991.80
#2012-03-05| 972.58
#2012-03-06| 969.42
#2012-03-07| 961.58
#2012-03-08| 971.31
#2012-03-09| 974.73
#2012-03-12| 963.50
#2012-03-13| 980.43
#2012-03-14| 990.26
#2012-03-15| 987.97
#2012-03-16| 976.89
#2012-03-19| 981.87
#2012-03-20| 972.28
#2012-03-21| 975.24
#2012-03-22| 984.92
#2012-03-23| 985.37
#2012-03-26| 967.43
#2012-03-27| 981.56
#2012-03-28| 984.96
#2012-03-29| 970.77
#2012-03-30| 978.08
#2012-04-02| 970.29
#2012-04-03| 966.51
#2012-04-04| 966.51
#2012-04-05| 952.78
#2012-04-06| .
#2012-04-09| 943.75
#2012-04-10| 944.99
#2012-04-11| 946.78
#2012-04-12| 948.13
#2012-04-13| 964.43
#2012-04-16| 958.38
#2012-04-17| 941.20
#2012-04-18| 945.05
#2012-04-19| 948.25
#2012-04-20| 933.67
#2012-04-23| 934.31
#2012-04-24| 936.86
#2012-04-25| 943.19
#2012-04-26| 940.26
#2012-04-27| 941.18
#2012-04-30| 946.07
#2012-05-01| 946.07
#2012-05-02| 964.24
#2012-05-03| 961.38
#2012-05-04| 962.77
#2012-05-07| 937.64
#2012-05-08| 938.48
#2012-05-09| 928.34
#2012-05-10| 930.52
#2012-05-11| 921.85
#2012-05-14| 918.75
#2012-05-15| 918.69
#2012-05-16| 893.87
#2012-05-17| 912.96
#2012-05-18| 885.82
#2012-05-21| 893.70
#2012-05-22| 902.96
#2012-05-23| 882.66
#2012-05-24| 881.22
#2012-05-25| 874.19
#2012-05-28| .
#2012-05-29| 905.48
#2012-05-30| 891.07
#2012-05-31| 895.29
#2012-06-01| 865.21
#2012-06-04| 837.27
#2012-06-05| 851.57
#2012-06-06| 857.95
#2012-06-07| 864.76
#2012-06-08| 848.99
#2012-06-11| 868.11
#2012-06-12| 858.37
#2012-06-13| 860.68
#2012-06-14| 859.23
#2012-06-15| 869.28
#2012-06-18| 886.91
#2012-06-19| 886.86
#2012-06-20| 895.16
#2012-06-21| 884.47
#2012-06-22| 874.30
#2012-06-25| 867.28
#2012-06-26| 863.09
#2012-06-27| 870.95
#2012-06-28| 870.73
#2012-06-29| 889.24
#2012-07-02| 896.89
#2012-07-03| 908.33
#2012-07-04| .
#2012-07-05| 905.98
#2012-07-06| 903.57
#2012-07-09| 894.28
#2012-07-10| 886.24
#2012-07-11| 886.30
#2012-07-12| 867.26
#2012-07-13| 864.98
#2012-07-16| 865.49
#2012-07-17| 873.52
#2012-07-18| 862.66
#2012-07-19| 879.22
#2012-07-20| 881.33
#2012-07-23| 859.05
#2012-07-24| 856.36
#2012-07-25| 848.50
#2012-07-26| 850.30
#2012-07-27| 874.71
#2012-07-30| 878.21
#2012-07-31| 897.89
#2012-08-01| 896.57
#2012-08-02| 896.57
#2012-08-03| 889.25
#2012-08-06| 902.43
#2012-08-07| 904.87
#2012-08-08| 905.37
#2012-08-09| 923.99
#2012-08-10| 924.62
#2012-08-13| 924.49
#2012-08-14| 931.35
#2012-08-15| 927.97
#2012-08-16| 928.51
#2012-08-17| 923.84
#2012-08-20| 921.68
#2012-08-21| 935.69
#2012-08-22| 931.71
#2012-08-23| 934.51
#2012-08-24| 927.77
#2012-08-27| 928.53
#2012-08-28| 915.28
#2012-08-29| 919.11
#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|1000.54
#2013-07-02| 999.76
#2013-07-03| 986.78
#2013-07-04| 987.78
#2013-07-05|1003.62
#2013-07-08| 981.84
#2013-07-09| 997.65
#2013-07-10|1005.11
#2013-07-11|1032.42
#2013-07-12|1038.71
#2013-07-15|1043.00
#2013-07-16|1042.41
#2013-07-17|1044.43
#2013-07-18|1031.90
#2013-07-19|1006.52
#2013-07-22|1011.11
#2013-07-23|1028.78
#2013-07-24|1028.95
#2013-07-25|1026.80
#2013-07-26|1026.50
#2013-07-29|1013.39
#2013-07-30|1026.07
#2013-07-31|1019.89
#2013-08-01|1008.36
#2013-08-02|1015.62
#2013-08-05|1020.96
#2013-08-06|1003.56
#2013-08-07| 989.84
#2013-08-08| 987.26
#2013-08-09| 981.11
#2013-08-12| 987.03
#2013-08-13| 998.28
#2013-08-14| 993.07
#2013-08-15| 984.47
#2013-08-16| 990.62
#2013-08-19| 984.40
#2013-08-20| 978.24
#2013-08-21| 978.24
#2013-08-22| 972.49
#2013-08-23| 983.72
#2013-08-26| 986.76
#2013-08-27| 978.04
#2013-08-28| 981.15
#2013-08-29| 994.20
#2013-08-30|1009.63
#2013-09-02|1015.74
#2013-09-03|1020.36
#2013-09-04|1019.64
#2013-09-05|1027.59
#2013-09-06|1026.80
#2013-09-09|1036.68
#2013-09-10|1046.17
#2013-09-11|1043.74
#2013-09-12|1043.91
#2013-09-13|1033.52
#2013-09-16|1051.15
#2013-09-17|1049.95
#2013-09-18|1038.09
#2013-09-19|1038.09
#2013-09-20|1038.09
#2013-09-23|1056.65
#2013-09-24|1056.47
#2013-09-25|1050.14
#2013-09-26|1037.43
#2013-09-27|1047.40
#2013-09-30|1034.18
#2013-10-01|1038.02
#2013-10-02|1042.40
#2013-10-03|1068.90
#2013-10-04|1066.72
#2013-10-07|1057.78
#2013-10-08|1067.14
#2013-10-09|1065.18
#2013-10-10|1065.18
#2013-10-11|1068.18
#2013-10-14|1059.27
#2013-10-15|1071.74
#2013-10-16|1063.61
#2013-10-17|1070.95
#2013-10-18|1082.42
#2013-10-21|1078.85
#2013-10-22|1081.97
#2013-10-23|1079.13
#2013-10-24|1079.61
#2013-10-25|1068.07
#2013-10-28|1079.91
#2013-10-29|1080.63
#2013-10-30|1087.22
#2013-10-31|1086.36
#2013-11-01|1078.28
#2013-11-04|1073.40
#2013-11-05|1058.98
#2013-11-06|1063.46
#2013-11-07|1064.07
#2013-11-08|1057.27
#2013-11-11|1048.26
#2013-11-12|1050.07
#2013-11-13|1035.93
#2013-11-14|1038.47
#2013-11-15|1044.96
#2013-11-18|1051.20
#2013-11-19|1061.49
#2013-11-20|1048.97
#2013-11-21|1031.89
#2013-11-22|1035.26
#2013-11-25|1044.09
#2013-11-26|1054.70
#2013-11-27|1061.73
#2013-11-28|1068.92
#2013-11-29|1073.70
#2013-12-02|1074.15
#2013-12-03|1069.18
#2013-12-04|1074.02
#2013-12-05|1066.97
#2013-12-06|1063.50
#2013-12-09|1079.13
#2013-12-10|1079.62
#2013-12-11|1080.63
#2013-12-12|1066.99
#2013-12-13|1067.86
#2013-12-16|1057.59
#2013-12-17|1065.18
#2013-12-18|1057.19
#2013-12-19|1063.54
#2013-12-20|1058.28
#2013-12-23|1064.69
#2013-12-24|1060.67
#2013-12-25|1062.90
#2013-12-26|1066.44
#2013-12-27|1073.28
#2013-12-30|1087.95
#2013-12-31|1089.23
#2014-01-01|1089.23
#2014-01-02|1081.25
#2014-01-03|1066.58
#2014-01-06|1059.91
#2014-01-07|1054.18
#2014-01-08|1059.85
#2014-01-09|1052.59
#2014-01-10|1056.65
#2014-01-13|1065.39
#2014-01-14|1064.05
#2014-01-15|1071.98
#2014-01-16|1076.72
#2014-01-17|1075.65
#2014-01-20|1078.37
#2014-01-21|1071.36
#2014-01-22|1076.12
#2014-01-23|1070.51
#2014-01-24|1073.49
#2014-01-27|1047.61
#2014-01-28|1049.62
#2014-01-29|1051.14
#2014-01-30|1051.14
#2014-01-31|1051.14
#2014-02-03|1051.14
#2014-02-04|1051.14
#2014-02-05|1014.90
#2014-02-06|1020.67
#2014-02-07|1031.94
#2014-02-10|1030.80
#2014-02-11|1035.74
#2014-02-12|1048.18
#2014-02-13|1042.72
#2014-02-14|1056.10
#2014-02-17|1058.97
#2014-02-18|1060.83
#2014-02-19|1063.82
#2014-02-20|1052.91
#2014-02-21|1063.60
#2014-02-24|1054.10
#2014-02-25|1057.27
#2014-02-26|1060.74
#2014-02-27|1064.73
#2014-02-28|1064.73
#2014-03-03|1058.71
#2014-03-04|1051.09
#2014-03-05|1063.47
#2014-03-06|1078.79
#2014-03-07|1087.22
#2014-03-10|1077.45
#2014-03-11|1082.84
#2014-03-12|1077.74
#2014-03-13|1091.78
#2014-03-14|1082.08
#2014-03-17|1080.55
#2014-03-18|1084.37
#2014-03-19|1076.27
#2014-03-20|1058.72
#2014-03-21|1054.63
#2014-03-24|1062.30
#2014-03-25|1073.94
#2014-03-26|1080.36
#2014-03-27|1087.59
#2014-03-28|1092.17
#2014-03-31|1100.83
#2014-04-01|1108.00
#2014-04-02|1114.89
#2014-04-03|1108.51
#2014-04-04|1108.51
#2014-04-07|1108.11
#2014-04-08|1113.84
#2014-04-09|1122.00
#2014-04-10|1130.71
#2014-04-11|1127.05
#2014-04-14|1119.94
#2014-04-15|1128.97
#2014-04-16|1124.42
#2014-04-17|1125.94
#2014-04-18|1133.40
#2014-04-21|1128.80
#2014-04-22|1129.20
#2014-04-23|1128.58
#2014-04-24|1130.76
#2014-04-25|1113.51
#2014-04-28|1121.46
#2014-04-29|1129.27
#2014-04-30|1118.15
#2014-05-01|1118.15
#2014-05-02|1128.96
#2014-05-05|1128.68
#2014-05-06|1134.32
#2014-05-07|1133.20
#2014-05-08|1138.05
#2014-05-09|1133.81
#2014-05-12|1120.44
#2014-05-13|1126.05
#2014-05-14|1138.23
#2014-05-15|1137.76
#2014-05-16|1138.90
#2014-05-19|1138.49
#2014-05-20|1137.36
#2014-05-21|1134.33
#2014-05-22|1151.10
#2014-05-23|1156.37
#2014-05-26|1159.79
#2014-05-27|1162.91
#2014-05-28|1172.89
#2014-05-29|1168.72
#2014-05-30|1160.24
#2014-06-02|1160.24
#2014-06-03|1172.08
#2014-06-04|1170.73
#2014-06-05|1173.41
#2014-06-06|1172.05
#2014-06-09|1178.07
#2014-06-10|1189.11
#2014-06-11|1189.00
#2014-06-12|1182.06
#2014-06-13|1179.36
#2014-06-16|1180.17
#2014-06-17|1188.43
#2014-06-18|1195.44
#2014-06-19|1202.91
#2014-06-20|1194.53
#2014-06-23|1196.93
#2014-06-24|1198.89
#2014-06-25|1196.89
#2014-06-26|1210.55
#2014-06-27|1211.72
#2014-06-30|1225.21
#2014-07-01|1233.55
#2014-07-02|1250.36
#2014-07-03|1257.54
#2014-07-04|1257.98
#2014-07-07|1259.64
#2014-07-08|1258.34
#2014-07-09|1255.18
#2014-07-10|1268.02
#2014-07-11|1265.01
#2014-07-14|1266.03
#2014-07-15|1272.92
#2014-07-16|1258.53
#2014-07-17|1241.75
#2014-07-18|1239.82
#2014-07-21|1247.59
#2014-07-22|1255.66
#2014-07-23|1255.66
#2014-07-24|1258.86
#2014-07-25|1244.34
#2014-07-28|1239.46
#2014-07-29|1244.26
#2014-07-30|1249.71
#2014-07-31|1222.47
#2014-08-01|1214.69
#2014-08-04|1229.75
#2014-08-05|1198.84
#2014-08-06|1210.65
#2014-08-07|1212.60
#2014-08-08|1206.01
#2014-08-11|1215.96
#2014-08-12|1218.83
#2014-08-13|1229.59
#2014-08-14|1237.91
#2014-08-15|1235.75
#2014-08-18|1228.40
#2014-08-19|1243.61
#2014-08-20|1254.27
#2014-08-21|1250.92
#2014-08-22|1266.66
#2014-08-25|1264.19
#2014-08-26|1262.99
#2014-08-27|1276.81
#2014-08-28|1278.82
#2014-08-29|1268.24
#2014-09-01|1287.65
#2014-09-02|1268.71
#2014-09-03|1280.10
#2014-09-04|1276.82
#2014-09-05|1271.54
#2014-09-08|1271.54
#2014-09-09|1275.47
#2014-09-10|1261.38
#2014-09-11|1255.38
#2014-09-12|1240.47
#2014-09-15|1241.46
#2014-09-16|1224.20
#2014-09-17|1238.04
#2014-09-18|1238.61
#2014-09-19|1236.52
#2014-09-22|1220.57
#2014-09-23|1211.74
#2014-09-24|1210.74
#2014-09-25|1199.50
#2014-09-26|1196.20
#2014-09-29|1183.41
#2014-09-30|1185.47
#2014-10-01|1188.92
#2014-10-02|1186.74
#2014-10-03|1210.81
#2014-10-06|1208.06
#2014-10-07|1203.13
#2014-10-08|1189.26
#2014-10-09|1199.18
#2014-10-10|1199.18
#2014-10-13|1164.83
#2014-10-14|1175.25
#2014-10-15|1165.43
#2014-10-16|1162.38
#2014-10-17|1148.59
#2014-10-20|1172.03
#2014-10-21|1171.30
#2014-10-22|1186.92
#2014-10-23|1184.26
#2014-10-24|1172.36
#2014-10-27|1179.62
#2014-10-28|1197.07
#2014-10-29|1212.62
#2014-10-30|1207.90
#2014-10-31|1217.85
#2014-11-03|1220.62
#2014-11-04|1218.86
#2014-11-05|1213.86
#2014-11-06|1203.79
#2014-11-07|1201.64
#2014-11-10|1228.98
#2014-11-11|1223.84
#2014-11-12|1203.58
#2014-11-13|1215.08
#2014-11-14|1213.88
#2014-11-17|1198.41
#2014-11-18|1195.51
#2014-11-19|1210.99
#2014-11-20|1220.72
#2014-11-21|1220.24
#2014-11-24|1226.44
#2014-11-25|1226.15
#2014-11-26|1227.69
#2014-11-27|1236.13
#2014-11-28|1237.62
#2014-12-01|1218.14
#2014-12-02|1198.92
#2014-12-03|1213.71
#2014-12-04|1221.98
#2014-12-05|1213.42
#2014-12-08|1206.06
#2014-12-09|1198.50
#2014-12-10|1183.68
#2014-12-11|1178.45
#2014-12-12|1177.13
#2014-12-15|1169.13
#2014-12-16|1159.85
#2014-12-17|1140.58
#2014-12-18|1145.83
#2014-12-19|1170.85
#2014-12-22|1178.44
#2014-12-23|1169.26
#2014-12-24|1179.91
#2014-12-25|1174.60
#2014-12-26|1184.75
#2014-12-29|1195.63
#2014-12-30|1191.61
#2014-12-31|1200.92
#2015-01-01|1200.92
#2015-01-02|1200.92
#2015-01-05|1177.94
#2015-01-06|1142.87
#2015-01-07|1147.52
#2015-01-08|1172.09
#2015-01-09|1166.08
#2015-01-12|1162.74
#2015-01-13|1169.91
#2015-01-14|1159.53
#2015-01-15|1162.00
#2015-01-16|1172.30
#2015-01-19|1187.29
#2015-01-20|1187.67
#2015-01-21|1206.93
#2015-01-22|1212.51
#2015-01-23|1240.86
#2015-01-26|1243.59
#2015-01-27|1251.26
#2015-01-28|1249.05
#2015-01-29|1227.04
#2015-01-30|1209.86
#2015-02-02|1214.65
#2015-02-03|1227.95
#2015-02-04|1245.67
#2015-02-05|1240.23
#2015-02-06|1233.34
#2015-02-09|1225.25
#2015-02-10|1221.42
#2015-02-11|1235.86
#2015-02-12|1240.29
#2015-02-13|1249.05
#2015-02-16|1246.61
#2015-02-17|1243.46
#2015-02-18|1243.46
#2015-02-19|1243.46
#2015-02-20|1243.46
#2015-02-23|1243.46
#2015-02-24|1256.08
#2015-02-25|1273.39
#2015-02-26|1259.01
#2015-02-27|1259.01
#2015-03-02|1256.64
#2015-03-03|1257.81
#2015-03-04|1259.11
#2015-03-05|1248.70
#2015-03-06|1256.51
#2015-03-09|1237.53
#2015-03-10|1232.24
#2015-03-11|1229.30
#2015-03-12|1241.33
#2015-03-13|1235.41
#2015-03-16|1221.41
#2015-03-17|1231.86
#2015-03-18|1254.61
#2015-03-19|1271.76
#2015-03-20|1271.68
#2015-03-23|1275.74
#2015-03-24|1273.11
#2015-03-25|1267.06
#2015-03-26|1255.26
#2015-03-27|1233.36
#2015-03-30|1238.36
#2015-03-31|1248.40
#2015-04-01|1236.20
#2015-04-02|1254.47
#2015-04-03|1267.70
#2015-04-06|1254.47
#2015-04-07|1265.35
#2015-04-08|1250.38
#2015-04-09|1251.80
#2015-04-10|1260.94
#2015-04-13|1260.91
#2015-04-14|1254.57
#2015-04-15|1239.75
#2015-04-16|1264.57
#2015-04-17|1251.95
#2015-04-20|1257.42
#2015-04-21|1253.49
#2015-04-22|1266.98
#2015-04-23|1296.26
#2015-04-24|1329.73
#2015-04-27|1345.36
#2015-04-28|1342.95
#2015-04-29|1326.04
#2015-04-30|1310.47
#2015-05-01|1310.47
#2015-05-04|1314.35
#2015-05-05|1311.66
#2015-05-06|1312.62
#2015-05-07|1293.04
#2015-05-08|1295.38
#2015-05-11|1297.62
#2015-05-12|1297.53
#2015-05-13|1306.84
#2015-05-14|1295.35
#2015-05-15|1298.61
#2015-05-18|1308.32
#2015-05-19|1321.62
#2015-05-20|1315.36
#2015-05-21|1302.06
#2015-05-22|1312.82
#2015-05-25|1312.61
#2015-05-26|1309.55
#2015-05-27|1311.98
#2015-05-28|1316.43
#2015-05-29|1310.01
#2015-06-01|1294.66
#2015-06-02|1286.31
#2015-06-03|1283.57
#2015-06-04|1255.02
#2015-06-05|1254.09
#2015-06-08|1249.26
#2015-06-09|1234.04
#2015-06-10|1252.15
#2015-06-11|1258.92
#2015-06-12|1260.99
#2015-06-15|1250.81
#2015-06-16|1249.61
#2015-06-17|1247.58
#2015-06-18|1249.85
#2015-06-19|1249.85
#2015-06-22|1272.74
#2015-06-23|1276.81
#2015-06-24|1275.89
#2015-06-25|1288.48
#2015-06-26|1287.09
#2015-06-29|1256.98
#2015-06-30|1276.03
#2015-07-01|1279.62
#2015-07-02|1280.85
#2015-07-03|1280.54
#2015-07-06|1264.22
#2015-07-07|1263.59
#2015-07-08|1226.57
#2015-07-09|1218.78
#2015-07-10|1218.78
#2015-07-13|1237.93
#2015-07-14|1236.77
#2015-07-15|1245.45
#2015-07-16|1240.23
#2015-07-17|1242.28
#2015-07-20|1233.49
#2015-07-21|1240.00
#2015-07-22|1227.12
#2015-07-23|1203.09
#2015-07-24|1197.50
#2015-07-27|1171.04
#2015-07-28|1173.49
#2015-07-29|1172.94
#2015-07-30|1185.71
#2015-07-31|1187.55
#2015-08-03|1160.75
#2015-08-04|1166.49
#2015-08-05|1162.22
#2015-08-06|1152.53
#2015-08-07|1150.01
#2015-08-10|1145.98
#2015-08-11|1133.05
#2015-08-12|1100.68
#2015-08-13|1109.76
#2015-08-14|1107.21
#2015-08-17|1088.28
#2015-08-18|1081.19
#2015-08-19|1065.01
#2015-08-20|1061.33
#2015-08-21|1023.58
#2015-08-24| 978.16
#2015-08-25|1029.29
#2015-08-26|1033.45
#2015-08-27|1048.91
#2015-08-28|1079.66
#2015-08-31|1098.62
#2015-09-01|1069.94
#2015-09-02|1071.69
#2015-09-03|1078.00
#2015-09-04|1061.62
#2015-09-07|1052.17
#2015-09-08|1052.87
#2015-09-09|1102.47
#2015-09-10|1089.44
#2015-09-11|1098.38
#2015-09-14|1099.51
#2015-09-15|1088.19
#2015-09-16|1102.90
#2015-09-17|1123.36
#2015-09-18|1123.48
#2015-09-21|1095.24
#2015-09-22|1098.06
#2015-09-23|1066.60
#2015-09-24|1058.35
#2015-09-25|1054.42
#2015-09-28|1054.42
#2015-09-29|1054.42
#2015-09-30|1066.79
#2015-10-01|1086.99
#2015-10-02|1081.97
#2015-10-05|1087.30
#2015-10-06|1098.24
#2015-10-07|1116.70
#2015-10-08|1115.90
#2015-10-09|1115.90
#2015-10-12|1144.62
#2015-10-13|1135.46
#2015-10-14|1124.89
#2015-10-15|1149.38
#2015-10-16|1144.27
#2015-10-19|1146.08
#2015-10-20|1145.28
#2015-10-21|1136.93
#2015-10-22|1133.94
#2015-10-23|1149.86
#2015-10-26|1155.76
#2015-10-27|1146.18
#2015-10-28|1139.20
#2015-10-29|1123.17
#2015-10-30|1121.80
#2015-11-02|1131.83
#2015-11-03|1147.52
#2015-11-04|1174.26
#2015-11-05|1167.44
#2015-11-06|1140.57
#2015-11-09|1134.52
#2015-11-10|1115.76
#2015-11-11|1102.53
#2015-11-12|1104.71
#2015-11-13|1089.94
#2015-11-16|1082.42
#2015-11-17|1101.06
#2015-11-18|1087.62
#2015-11-19|1115.40
#2015-11-20|1115.86
#2015-11-23|1117.40
#2015-11-24|1105.04
#2015-11-25|1108.90
#2015-11-26|1122.02
#2015-11-27|1102.07
#2015-11-30|1092.47
#2015-12-01|1113.06
#2015-12-02|1111.73
#2015-12-03|1107.67
#2015-12-04|1098.70
#2015-12-07|1107.85
#2015-12-08|1089.99
#2015-12-09|1075.99
#2015-12-10|1075.37
#2015-12-11|1065.06
#2015-12-14|1050.00
#2015-12-15|1050.38
#2015-12-16|1068.07
#2015-12-17|1087.26
#2015-12-18|1068.77
#2015-12-21|1070.84
#2015-12-22|1074.89
#2015-12-23|1077.44
#2015-12-24|1081.72
#2015-12-25|1086.12
#2015-12-28|1086.72
#2015-12-29|1075.36
#2015-12-30|1072.08
#2015-12-31|1081.99
#2016-01-01|1081.99
#2016-01-04|1042.89
#2016-01-05|1035.85
#2016-01-06|1017.70
#2016-01-07| 997.35
#2016-01-08|1000.34
#2016-01-11| 984.84
#2016-01-12| 985.60
#2016-01-13| 992.75
#2016-01-14| 979.79
#2016-01-15| 984.28
#2016-01-18| 982.32
#2016-01-19| 986.65
#2016-01-20| 963.72
#2016-01-21| 957.13
#2016-01-22| 977.69
#2016-01-25| 998.30
#2016-01-26| 984.32
#2016-01-27| 990.15
#2016-01-28| 996.29
#2016-01-29|1030.27
#2016-02-01|1037.90
#2016-02-02|1033.85
#2016-02-03|1021.47
#2016-02-04|1027.47
#2016-02-05|1029.89
#2016-02-08|1029.89
#2016-02-09|1029.89
#2016-02-10|1029.89
#2016-02-11|1029.89
#2016-02-12|1029.89
#2016-02-15|1037.28
#2016-02-16|1053.40
#2016-02-17|1050.34
#2016-02-18|1067.00
#2016-02-19|1066.54
#2016-02-22|1068.53
#2016-02-23|1065.13
#2016-02-24|1057.64
#2016-02-25|1070.66
#2016-02-26|1075.51
#2016-02-29|1075.51
#2016-03-01|1088.52
#2016-03-02|1099.14
#2016-03-03|1114.95
#2016-03-04|1121.48
#2016-03-07|1125.63
#2016-03-08|1124.43
#2016-03-09|1115.60
#2016-03-10|1119.14
#2016-03-11|1129.53
#2016-03-14|1137.94
#2016-03-15|1121.71
#2016-03-16|1130.69
#2016-03-17|1148.06
#2016-03-18|1166.40
#2016-03-21|1165.02
#2016-03-22|1161.18
#2016-03-23|1156.95
#2016-03-24|1150.82
#2016-03-25|1143.74
#2016-03-28|1143.00
#2016-03-29|1139.13
#2016-03-30|1166.11
#2016-03-31|1173.53
#2016-04-01|1153.05
#2016-04-04|1153.05
#2016-04-05|1153.05
#2016-04-06|1120.92
#2016-04-07|1121.59
#2016-04-08|1129.25
#2016-04-11|1136.26
#2016-04-12|1133.62
#2016-04-13|1155.14
#2016-04-14|1152.69
#2016-04-15|1157.99
#2016-04-18|1149.16
#2016-04-19|1147.73
#2016-04-20|1130.57
#2016-04-21|1139.46
#2016-04-22|1136.73
#2016-04-25|1138.79
#2016-04-26|1141.76
#2016-04-27|1139.00
#2016-04-28|1126.21
#2016-04-29|1110.70
#2016-05-02|1110.70
#2016-05-03|1098.25
#2016-05-04|1079.51
#2016-05-05|1076.48
#2016-05-06|1071.92
#2016-05-09|1071.56
#2016-05-10|1071.39
#2016-05-11|1070.74
#2016-05-12|1068.24
#2016-05-13|1058.85
#2016-05-16|1058.47
#2016-05-17|1070.62
#2016-05-18|1071.70
#2016-05-19|1059.73
#2016-05-20|1066.88
#2016-05-23|1102.90
#2016-05-24|1092.18
#2016-05-25|1110.08
#2016-05-26|1111.81
#2016-05-27|1124.33
#2016-05-30|1130.58
#2016-05-31|1131.56
#2016-06-01|1141.92
#2016-06-02|1136.94
#2016-06-03|1145.54
#2016-06-06|1155.31
#2016-06-07|1169.68
#2016-06-08|1183.16
#2016-06-09|1183.16
#2016-06-10|1183.16
#2016-06-13|1148.13
#2016-06-14|1155.16
#2016-06-15|1159.24
#2016-06-16|1142.78
#2016-06-17|1153.85
#2016-06-20|1165.45
#2016-06-21|1174.35
#2016-06-22|1180.01
#2016-06-23|1176.12
#2016-06-24|1138.71
#2016-06-27|1139.18
#2016-06-28|1149.67
#2016-06-29|1164.99
#2016-06-30|1182.42
#2016-07-01|1198.21
#2016-07-04|1202.32
#2016-07-05|1189.88
#2016-07-06|1164.19
#2016-07-07|1179.90
#2016-07-08|1179.90
#2016-07-11|1209.86
#2016-07-12|1220.77
#2016-07-13|1221.89
#2016-07-14|1227.59
#2016-07-15|1245.18
#2016-07-18|1253.66
#2016-07-19|1259.05
#2016-07-20|1252.18
#2016-07-21|1260.29
#2016-07-22|1252.60
#2016-07-25|1249.79
#2016-07-26|1257.03
#2016-07-27|1266.71
#2016-07-28|1275.29
#2016-07-29|1257.89
#2016-08-01|1288.87
#2016-08-02|1285.56
#2016-08-03|1269.15
#2016-08-04|1275.93
#2016-08-05|1295.35
#2016-08-08|1307.13
#2016-08-09|1313.17
#2016-08-10|1330.32
#2016-08-11|1315.37
#2016-08-12|1313.87
#2016-08-15|1317.53
#2016-08-16|1312.74
#2016-08-17|1306.22
#2016-08-18|1306.80
#2016-08-19|1283.63
#2016-08-22|1268.14
#2016-08-23|1280.42
#2016-08-24|1275.49
#2016-08-25|1297.09
#2016-08-26|1298.67
#2016-08-29|1290.97
#2016-08-30|1291.93
#2016-08-31|1285.71
#2016-09-01|1275.11
#2016-09-02|1281.57
#2016-09-05|1306.22
#2016-09-06|1323.85
#2016-09-07|1345.66
#2016-09-08|1340.94
#2016-09-09|1315.09
#2016-09-12|1271.73
#2016-09-13|1274.94
#2016-09-14|1267.84
#2016-09-15|1267.84
#2016-09-16|1267.84
#2016-09-19|1324.39
#2016-09-20|1326.96
#2016-09-21|1332.08
#2016-09-22|1335.77
#2016-09-23|1347.69
#2016-09-26|1324.31
#2016-09-27|1324.31
#2016-09-28|1324.31
#2016-09-29|1343.10
#2016-09-30|1325.05
#2016-10-03|1337.97
#2016-10-04|1345.82
#2016-10-05|1340.83
#2016-10-06|1341.60
#2016-10-07|1335.81
#2016-10-10|1335.81
#2016-10-11|1329.39
#2016-10-12|1338.11
#2016-10-13|1326.61
#2016-10-14|1324.17
#2016-10-17|1320.89
#2016-10-18|1330.93
#2016-10-19|1347.73
#2016-10-20|1351.51
#2016-10-21|1344.16
#2016-10-24|1347.63
#2016-10-25|1361.53
#2016-10-26|1359.69
#2016-10-27|1343.84
#2016-10-28|1347.31
#2016-10-31|1347.68
#2016-11-01|1345.31
#2016-11-02|1327.05
#2016-11-03|1322.22
#2016-11-04|1322.61
#2016-11-07|1339.40
#2016-11-08|1344.35
#2016-11-09|1303.91
#2016-11-10|1328.28
#2016-11-11|1289.12
#2016-11-14|1281.67
#2016-11-15|1280.51
#2016-11-16|1288.18
#2016-11-17|1293.90
#2016-11-18|1288.32
#2016-11-21|1292.45
#2016-11-22|1306.98
#2016-11-23|1318.21
#2016-11-24|1308.42
#2016-11-25|1308.86
#2016-11-28|1326.08
#2016-11-29|1319.17
#2016-11-30|1320.38
#2016-12-01|1322.89
#2016-12-02|1308.11
#2016-12-05|1302.37
#2016-12-06|1318.86
#2016-12-07|1322.51
#2016-12-08|1348.70
#2016-12-09|1347.70
#2016-12-12|1340.56
#2016-12-13|1346.49
#2016-12-14|1345.06
#2016-12-15|1337.57
#2016-12-16|1330.18
#2016-12-19|1315.97
#2016-12-20|1315.32
#2016-12-21|1306.45
#2016-12-22|1293.07
#2016-12-23|1281.89
#2016-12-26|1288.56
#2016-12-27|1284.44
#2016-12-28|1297.94
#2016-12-29|1289.11
#2016-12-30|1304.42
#2017-01-02|1304.42
#2017-01-03|1310.65
#2017-01-04|1310.05
#2017-01-05|1334.22
#2017-01-06|1333.94
#2017-01-09|1325.40
#2017-01-10|1333.81
#2017-01-11|1332.51
#2017-01-12|1353.69
#2017-01-13|1352.39
#2017-01-16|1336.17
#2017-01-17|1349.65
#2017-01-18|1344.53
#2017-01-19|1339.25
#2017-01-20|1344.79
#2017-01-23|1365.32
#2017-01-24|1370.05
#2017-01-25|1370.94
#2017-01-26|1370.27
#2017-01-27|1370.27
#2017-01-30|1370.27
#2017-01-31|1370.27
#2017-02-01|1370.27
#2017-02-02|1374.63
#2017-02-03|1376.93
#2017-02-06|1392.82
#2017-02-07|1393.84
#2017-02-08|1386.84
#2017-02-09|1397.80
#2017-02-10|1413.05
#2017-02-13|1422.07
#2017-02-14|1430.44
#2017-02-15|1447.43
#2017-02-16|1439.59
#2017-02-17|1436.53
#2017-02-20|1433.97
#2017-02-21|1436.02
#2017-02-22|1434.30
#2017-02-23|1435.96
#2017-02-24|1433.89
#2017-02-27|1433.89
#2017-02-28|1433.89
#2017-03-01|1418.28
#2017-03-02|1420.39
#2017-03-03|1400.25
#2017-03-06|1405.70
#2017-03-07|1419.02
#2017-03-08|1423.87
#2017-03-09|1402.98
#2017-03-10|1398.93
#2017-03-13|1417.29
#2017-03-14|1420.78
#2017-03-15|1425.87
#2017-03-16|1452.36
#2017-03-17|1466.72
#2017-03-20|1468.51
#2017-03-21|1488.55
#2017-03-22|1474.79
#2017-03-23|1475.53
#2017-03-24|1471.20
#2017-03-27|1483.75
#2017-03-28|1489.23
#2017-03-29|1476.38
#2017-03-30|1471.08
#2017-03-31|1461.91
#2017-04-03|1461.91
#2017-04-04|1461.91
#2017-04-05|1491.18
#2017-04-06|1471.58
#2017-04-07|1460.89
#2017-04-10|1460.81
#2017-04-11|1458.20
#2017-04-12|1461.82
#2017-04-13|1475.46
#2017-04-14|1465.99
#2017-04-17|1462.49
#2017-04-18|1460.03
#2017-04-19|1443.37
#2017-04-20|1444.44
#2017-04-21|1463.18
#2017-04-24|1468.91
#2017-04-25|1494.34
#2017-04-26|1494.80
#2017-04-27|1493.10
#2017-04-28|1494.24
#2017-05-01|1494.24
#2017-05-02|1513.29
#2017-05-03|1519.40
#2017-05-04|1514.90
#2017-05-05|1504.09
#2017-05-08|1518.37
#2017-05-09|1518.26
#2017-05-10|1521.00
#2017-05-11|1532.75
#2017-05-12|1525.98
#2017-05-15|1534.55
#2017-05-16|1535.22
#2017-05-17|1531.82
#2017-05-18|1520.05
#2017-05-19|1514.26
#2017-05-22|1531.58
#2017-05-23|1528.94
#2017-05-24|1531.93
#2017-05-25|1549.18
#2017-05-26|1547.46
#2017-05-29|1547.46
#2017-05-30|1547.46
#2017-05-31|1532.21
#2017-06-01|1541.93
#2017-06-02|1552.57
#2017-06-05|1565.97
#2017-06-06|1560.99
#2017-06-07|1562.76
#2017-06-08|1565.27
#2017-06-09|1562.01
#2017-06-12|1539.78
#2017-06-13|1540.55
#2017-06-14|1536.80
#2017-06-15|1538.08
#2017-06-16|1543.63
#2017-06-19|1563.53
#2017-06-20|1582.03
#2017-06-21|1574.86
#2017-06-22|1585.43
#2017-06-23|1585.32
#2017-06-26|1625.44
#2017-06-27|1618.58
#2017-06-28|1597.33
#2017-06-29|1608.43
#2017-06-30|1597.14
#2017-07-03|1601.13
#2017-07-04|1583.12
#2017-07-05|1598.92
#2017-07-06|1591.08
#2017-07-07|1578.69
#2017-07-10|1581.52
#2017-07-11|1611.15
#2017-07-12|1616.05
#2017-07-13|1636.96
#2017-07-14|1628.13
#2017-07-17|1629.95
#2017-07-18|1639.08
#2017-07-19|1644.14
#2017-07-20|1641.02
#2017-07-21|1628.92
#2017-07-24|1638.79
#2017-07-25|1640.85
#2017-07-26|1630.26
#2017-07-27|1655.00
#2017-07-28|1637.60
#2017-07-31|1643.38
#2017-08-01|1641.44
#2017-08-02|1664.30
#2017-08-03|1654.60
#2017-08-04|1658.94
#2017-08-07|1670.60
#2017-08-08|1674.63
#2017-08-09|1655.53
#2017-08-10|1635.73
#2017-08-11|1629.74
#2017-08-14|1618.98
#2017-08-15|1632.59
#2017-08-16|1623.65
#2017-08-17|1637.67
#2017-08-18|1626.36
#2017-08-21|1624.75
#2017-08-22|1638.55
#2017-08-23|1643.80
#2017-08-24|1658.99
#2017-08-25|1663.07
#2017-08-28|1664.05
#2017-08-29|1658.82
#2017-08-30|1672.61
#2017-08-31|1670.14
#2017-09-01|1672.67
#2017-09-04|1673.24
#2017-09-05|1680.19
#2017-09-06|1667.58
#2017-09-07|1670.87
#2017-09-08|1685.64
#2017-09-11|1674.97
#2017-09-12|1682.04
#2017-09-13|1665.64
#2017-09-14|1664.60
#2017-09-15|1670.53
#2017-09-18|1677.09
#2017-09-19|1669.26
#2017-09-20|1659.66
#2017-09-21|1662.43
#2017-09-22|1638.62
#2017-09-25|1622.70
#2017-09-26|1607.33
#2017-09-27|1614.20
#2017-09-28|1602.69
#2017-09-29|1615.25
#2017-10-02|1630.73
#2017-10-03|1631.55
#2017-10-04|1631.55
#2017-10-05|1643.58
#2017-10-06|1646.00
#2017-10-09|1646.00
#2017-10-10|1646.00
#2017-10-11|1683.17
#2017-10-12|1701.84
#2017-10-13|1703.97
#2017-10-16|1714.36
#2017-10-17|1704.47
#2017-10-18|1705.73
#2017-10-19|1710.77
#2017-10-20|1701.84
#2017-10-23|1700.53
#2017-10-24|1698.62
#2017-10-25|1702.34
#2017-10-26|1697.37
#2017-10-27|1699.68
#2017-10-30|1720.05
#2017-10-31|1723.84
#2017-11-01|1723.55
#2017-11-02|1718.96
#2017-11-03|1720.25
#2017-11-06|1714.80
#2017-11-07|1729.99
#2017-11-08|1722.45
#2017-11-09|1713.46
#2017-11-10|1708.30
#2017-11-13|1702.03
#2017-11-14|1704.46
#2017-11-15|1688.97
#2017-11-16|1690.13
#2017-11-17|1707.75
#2017-11-20|1696.25
#2017-11-21|1718.18
#2017-11-22|1728.19
#2017-11-23|1733.06
#2017-11-24|1732.47
#2017-11-27|1706.65
#2017-11-28|1696.48
#2017-11-29|1697.08
#2017-11-30|1657.87
#2017-12-01|1673.18
#2017-12-04|1681.34
#2017-12-05|1666.63
#2017-12-06|1634.56
#2017-12-07|1629.59
#2017-12-08|1635.43
#2017-12-11|1643.00
#2017-12-12|1639.01
#2017-12-13|1637.25
#2017-12-14|1653.25
#2017-12-15|1645.02
#2017-12-18|1641.43
#2017-12-19|1631.42
#2017-12-20|1635.13
#2017-12-21|1632.78
#2017-12-22|1646.39
#2017-12-25|1643.27
#2017-12-26|1629.06
#2017-12-27|1635.02
#2017-12-28|1656.63
#2017-12-29|1673.95
#2018-01-01|1673.95
#2018-01-02|1695.50
#2018-01-03|1713.06
#2018-01-04|1718.66
#2018-01-05|1726.46
#2018-01-08|1733.86
#2018-01-09|1734.61
#2018-01-10|1713.07
#2018-01-11|1708.26
#2018-01-12|1723.08
#2018-01-15|1744.48
#2018-01-16|1745.38
#2018-01-17|1747.30
#2018-01-18|1768.53
#2018-01-19|1800.52
#2018-01-22|1825.45
#2018-01-23|1838.00
#2018-01-24|1805.42
#2018-01-25|1821.76
#2018-01-26|1813.34
#2018-01-29|1826.47
#2018-01-30|1793.02
#2018-01-31|1803.34
#2018-02-01|1817.90
#2018-02-02|1813.03
#2018-02-05|1774.95
#2018-02-06|1685.76
#2018-02-07|1714.43
#2018-02-08|1701.64
#2018-02-09|1670.31
#2018-02-12|1685.85
#2018-02-13|1688.95
#2018-02-14|1691.23
#2018-02-15|1691.23
#2018-02-16|1691.23
#2018-02-19|1691.23
#2018-02-20|1691.23
#2018-02-21|1743.01
#2018-02-22|1723.17
#2018-02-23|1746.91
#2018-02-26|1754.77
#2018-02-27|1752.85
#2018-02-28|1752.85
#2018-03-01|1736.86
#2018-03-02|1722.70
#2018-03-05|1718.13
#2018-03-06|1751.70
#2018-03-07|1743.02
#2018-03-08|1756.33
#2018-03-09|1762.98
#2018-03-12|1791.56
#2018-03-13|1810.82
#2018-03-14|1796.90
#2018-03-15|1791.09
#2018-03-16|1799.00
#2018-03-19|1798.04
#2018-03-20|1791.61
#2018-03-21|1793.49
#2018-03-22|1791.47
#2018-03-23|1753.95
#2018-03-26|1756.05
#2018-03-27|1786.46
#2018-03-28|1757.01
#2018-03-29|1749.94
#2018-03-30|1762.68
#2018-04-02|1756.91
#2018-04-03|1741.11
#2018-04-04|1741.11
#2018-04-05|1741.11
#2018-04-06|1741.11
#2018-04-09|1750.46
#2018-04-10|1758.57
#2018-04-11|1767.40
#2018-04-12|1754.85
#2018-04-13|1753.15
#2018-04-16|1747.33
#2018-04-17|1723.58
#2018-04-18|1728.70
#2018-04-19|1754.82
#2018-04-20|1699.11
#2018-04-23|1675.05
#2018-04-24|1657.78
#2018-04-25|1649.13
#2018-04-26|1639.74
#2018-04-27|1654.63
#2018-04-30|1675.40
#2018-05-01|1675.40
#2018-05-02|1656.56
#2018-05-03|1636.11
#2018-05-04|1645.02
#2018-05-07|1653.48
#2018-05-08|1672.85
#2018-05-09|1664.19
#2018-05-10|1671.24
#2018-05-11|1699.46
#2018-05-14|1714.64
#2018-05-15|1689.93
#2018-05-16|1691.65
#2018-05-17|1673.89
#2018-05-18|1669.34
#2018-05-21|1686.97
#2018-05-22|1685.07
#2018-05-23|1678.23
#2018-05-24|1686.53
#2018-05-25|1687.12
#2018-05-28|1692.41
#2018-05-29|1681.87
#2018-05-30|1652.79
#2018-05-31|1662.96
#2018-06-01|1681.35
#2018-06-04|1712.87
#2018-06-05|1715.63
#2018-06-06|1729.49
#2018-06-07|1736.75
#2018-06-08|1711.52
#2018-06-11|1707.07
#2018-06-12|1708.05
#2018-06-13|1722.14
#2018-06-14|1686.66
#2018-06-15|1697.55
#2018-06-18|1697.55
#2018-06-19|1655.11
#2018-06-20|1667.94
#2018-06-21|1664.17
#2018-06-22|1664.90
#2018-06-25|1648.08
#2018-06-26|1635.15
#2018-06-27|1625.84
#2018-06-28|1610.85
#2018-06-29|1648.48
#2018-07-02|1635.16
#2018-07-03|1630.18
#2018-07-04|1642.38
#2018-07-05|1628.88
#2018-07-06|1633.39
#2018-07-09|1662.19
#2018-07-10|1665.43
#2018-07-11|1653.26
#2018-07-12|1657.75
#2018-07-13|1680.37
#2018-07-16|1672.91
#2018-07-17|1668.89
#2018-07-18|1678.77
#2018-07-19|1678.80
#2018-07-20|1713.91
#2018-07-23|1726.32
#2018-07-24|1721.59
#2018-07-25|1721.15
#2018-07-26|1732.05
#2018-07-27|1742.77
#2018-07-30|1743.43
#2018-07-31|1748.49
#2018-08-01|1757.57
#2018-08-02|1731.58
#2018-08-03|1746.12
#2018-08-06|1750.02
#2018-08-07|1737.22
#2018-08-08|1758.54
#2018-08-09|1752.82
#2018-08-10|1746.53
#2018-08-13|1703.31
#2018-08-14|1713.50
#2018-08-15|1697.22
#2018-08-16|1688.83
#2018-08-17|1693.98
#2018-08-20|1697.96
#2018-08-21|1713.24
#2018-08-22|1716.23
#2018-08-23|1727.83
#2018-08-24|1718.62
#2018-08-27|1728.67
#2018-08-28|1752.64
#2018-08-29|1781.78
#2018-08-30|1789.85
#2018-08-31|1771.01
#2018-09-03|1764.68
#2018-09-04|1770.89
#2018-09-05|1777.78
#2018-09-06|1762.77
#2018-09-07|1766.37
#2018-09-10|1751.85
#2018-09-11|1747.83
#2018-09-12|1742.62
#2018-09-13|1729.44
#2018-09-14|1759.71
#2018-09-17|1747.95
#2018-09-18|1731.14
#2018-09-19|1749.15
#2018-09-20|1747.84
#2018-09-21|1774.08
#2018-09-24|1774.08
#2018-09-25|1776.01
#2018-09-26|1772.88
#2018-09-27|1793.51
#2018-09-28|1790.21
#2018-10-01|1796.94
#2018-10-02|1761.23
#2018-10-03|1761.31
#2018-10-04|1726.07
#2018-10-05|1696.76
#2018-10-08|1677.90
#2018-10-09|1680.85
#2018-10-10|1680.85
#2018-10-11|1566.69
#2018-10-12|1629.54
#2018-10-15|1594.59
#2018-10-16|1614.19
#2018-10-17|1617.59
#2018-10-18|1604.26
#2018-10-19|1603.99
#2018-10-22|1611.18
#2018-10-23|1574.61
#2018-10-24|1573.29
#2018-10-25|1532.27
#2018-10-26|1522.46
#2018-10-29|1528.83
#2018-10-30|1532.43
#2018-10-31|1587.29
#2018-11-01|1590.24
#2018-11-02|1612.81
#2018-11-05|1603.05
#2018-11-06|1588.76
#2018-11-07|1597.26
#2018-11-08|1606.35
#2018-11-09|1575.10
#2018-11-12|1572.46
#2018-11-13|1557.96
#2018-11-14|1557.20
#2018-11-15|1569.59
#2018-11-16|1556.89
#2018-11-19|1550.16
#2018-11-20|1530.97
#2018-11-21|1532.02
#2018-11-22|1526.45
#2018-11-23|1521.47
#2018-11-26|1540.68
#2018-11-27|1538.30
#2018-11-28|1554.43
#2018-11-29|1558.60
#2018-11-30|1553.75
#2018-12-03|1600.43
#2018-12-04|1592.76
#2018-12-05|1553.41
#2018-12-06|1512.97
#2018-12-07|1521.40
#2018-12-10|1502.41
#2018-12-11|1514.97
#2018-12-12|1536.31
#2018-12-13|1543.41
#2018-12-14|1527.17
#2018-12-17|1531.08
#2018-12-18|1522.00
#2018-12-19|1541.22
#2018-12-20|1521.14
#2018-12-21|1525.19
#2018-12-24|1513.65
#2018-12-25|1496.22
#2018-12-26|1490.44
#2018-12-27|1518.46
#2018-12-28|1540.82
#2018-12-31|1540.82
#2019-01-01|1540.82
#2019-01-02|1502.38
#2019-01-03|1482.29
#2019-01-04|1455.68
#2019-01-07|1494.87
#2019-01-08|1488.44
#2019-01-09|1518.36
#2019-01-10|1517.73
#2019-01-11|1530.52
#2019-01-14|1519.94
#2019-01-15|1535.93
#2019-01-16|1525.44
#2019-01-17|1533.43
#2019-01-18|1537.70
#2019-01-21|1546.87
#2019-01-22|1549.87
#2019-01-23|1536.34
#2019-01-24|1544.76
#2019-01-25|1565.88
#2019-01-28|1575.21
#2019-01-29|1554.76
#2019-01-30|1555.64
#2019-01-31|1557.01
#2019-02-01|1556.12
#2019-02-04|1556.12
#2019-02-05|1556.12
#2019-02-06|1556.12
#2019-02-07|1556.12
#2019-02-08|1556.12
#2019-02-11|1570.28
#2019-02-12|1584.39
#2019-02-13|1580.43
#2019-02-14|1573.31
#2019-02-15|1567.83
#2019-02-18|1581.62
#2019-02-19|1579.10
#2019-02-20|1604.46
#2019-02-21|1614.27
#2019-02-22|1618.21
#2019-02-25|1630.81
#2019-02-26|1631.26
#2019-02-27|1629.29
#2019-02-28|1629.29
#2019-03-01|1629.29
#2019-03-04|1612.72
#2019-03-05|1602.52
#2019-03-06|1611.17
#2019-03-07|1607.61
#2019-03-08|1588.03
#2019-03-11|1588.04
#2019-03-12|1608.69
#2019-03-13|1615.82
#2019-03-14|1608.23
#2019-03-15|1622.94
#2019-03-18|1639.14
#2019-03-19|1641.10
#2019-03-20|1646.93
#2019-03-21|1660.02
#2019-03-22|1669.61
#2019-03-25|1636.68
#2019-03-26|1652.71
#2019-03-27|1646.14
#2019-03-28|1646.73
#2019-03-29|1666.32
#2019-04-01|1672.58
#2019-04-02|1678.37
#2019-04-03|1678.49
#2019-04-04|1678.49
#2019-04-05|1678.49
#2019-04-08|1698.11
#2019-04-09|1708.31
#2019-04-10|1708.34
#2019-04-11|1699.07
#2019-04-12|1698.64
#2019-04-15|1713.56
#2019-04-16|1722.15
#2019-04-17|1736.42
#2019-04-18|1741.26
#2019-04-19|1738.04
#2019-04-22|1739.62
#2019-04-23|1750.72
#2019-04-24|1751.04
#2019-04-25|1748.78
#2019-04-26|1730.37
#2019-04-29|1734.46
#2019-04-30|1734.60
#2019-05-01|1734.60
#2019-05-02|1739.71
#2019-05-03|1761.43
#2019-05-06|1730.18
#2019-05-07|1745.97
#2019-05-08|1735.35
#2019-05-09|1704.96
#2019-05-10|1704.79
#2019-05-13|1671.77
#2019-05-14|1657.54
#2019-05-15|1659.76
#2019-05-16|1643.12
#2019-05-17|1615.43
#2019-05-20|1611.84
#2019-05-21|1608.91
#2019-05-22|1606.33
#2019-05-23|1575.95
#2019-05-24|1583.99
#2019-05-27|1583.44
#2019-05-28|1581.50
#2019-05-29|1570.94
#2019-05-30|1582.35
#2019-05-31|1605.17
#2019-06-03|1618.10
#2019-06-04|1603.04
#2019-06-05|1612.73
#2019-06-06|1604.81
#2019-06-07|1604.81
#2019-06-10|1632.59
#2019-06-11|1640.60
#2019-06-12|1644.39
#2019-06-13|1626.17
#2019-06-14|1615.51
#2019-06-17|1612.22
#2019-06-18|1621.34
#2019-06-19|1668.70
#2019-06-20|1679.71
#2019-06-21|1688.55
#2019-06-24|1692.08
#2019-06-25|1678.46
#2019-06-26|1662.75
#2019-06-27|1691.44
#2019-06-28|1685.87
#2019-07-01|1726.75
#2019-07-02|1718.42
#2019-07-03|1688.60
#2019-07-04|1697.28
#2019-07-05|1697.17
#2019-07-08|1691.48
#2019-07-09|1684.11
#2019-07-10|1705.95
#2019-07-11|1724.02
#2019-07-12|1717.17
#2019-07-15|1731.74
#2019-07-16|1737.10
#2019-07-17|1719.32
#2019-07-18|1719.46
#2019-07-19|1737.71
#2019-07-22|1753.90
#2019-07-23|1756.38
#2019-07-24|1757.03
#2019-07-25|1763.29
#2019-07-26|1747.45
#2019-07-29|1745.18
#2019-07-30|1742.94
#2019-07-31|1740.73
#2019-08-01|1719.41
#2019-08-02|1677.60
#2019-08-05|1641.90
#2019-08-06|1648.93
#2019-08-07|1649.52
#2019-08-08|1675.49
#2019-08-09|1678.02
#2019-08-12|1666.36
#2019-08-13|1639.54
#2019-08-14|1659.70
#2019-08-15|1645.23
#2019-08-16|1659.08
#2019-08-19|1672.57
#2019-08-20|1680.08
#2019-08-21|1679.74
#2019-08-22|1678.64
#2019-08-23|1680.68
#2019-08-26|1645.99
#2019-08-27|1656.25
#2019-08-28|1666.73
#2019-08-29|1671.00
#2019-08-30|1702.03
#2019-09-02|1701.04
#2019-09-03|1681.24
#2019-09-04|1701.78
#2019-09-05|1729.55
#2019-09-06|1735.33
#2019-09-09|1743.79
#2019-09-10|1733.15
#2019-09-11|1741.20
#2019-09-12|1754.48
#2019-09-13|1754.48
#2019-09-16|1774.25
#2019-09-17|1767.10
#2019-09-18|1778.97
#2019-09-19|1775.12
#2019-09-20|1781.18
#2019-09-23|1774.57
#2019-09-24|1774.39
#2019-09-25|1768.45
#2019-09-26|1772.59
#2019-09-27|1775.46
#2019-09-30|1775.46
#2019-10-01|1805.93
#2019-10-02|1798.03
#2019-10-03|1782.08
#2019-10-04|1793.90
#2019-10-07|1804.35
#2019-10-08|1834.13
#2019-10-09|1806.70
#2019-10-10|1806.70
#2019-10-11|1806.70
#2019-10-14|1855.93
#2019-10-15|1861.03
#2019-10-16|1870.59
#2019-10-17|1871.38
#2019-10-18|1874.02
#2019-10-21|1870.64
#2019-10-22|1892.81
#2019-10-23|1882.60
#2019-10-24|1895.75
#2019-10-25|1893.10
#2019-10-28|1899.50
#2019-10-29|1915.49
#2019-10-30|1923.20
#2019-10-31|1925.67
#2019-11-01|1931.47
#2019-11-04|1977.28
#2019-11-05|1998.36
#2019-11-06|2002.75
#2019-11-07|1993.30
#2019-11-08|1982.73
#2019-11-11|1953.80
#2019-11-12|1972.44
#2019-11-13|1956.60
#2019-11-14|1948.70
#2019-11-15|1969.82
#2019-11-18|1989.35
#2019-11-19|2004.19
#2019-11-20|1997.91
#2019-11-21|1979.11
#2019-11-22|1977.91
#2019-11-25|1973.38
#2019-11-26|1973.08
#2019-11-27|1988.86
#2019-11-28|1983.17
#2019-11-29|1957.35
#2019-12-02|1967.65
#2019-12-03|1969.77
#2019-12-04|1964.10
#2019-12-05|1984.08
#2019-12-06|1987.95
#2019-12-09|2002.05
#2019-12-10|1990.41
#2019-12-11|2010.20
#2019-12-12|2057.19
#2019-12-13|2089.51
#2019-12-16|2087.39
#2019-12-17|2129.56
#2019-12-18|2131.90
#2019-12-19|2108.48
#2019-12-20|2090.57
#2019-12-23|2110.21
#2019-12-24|2098.77
#2019-12-25|2103.21
#2019-12-26|2105.90
#2019-12-27|2126.54
#2019-12-30|2117.54
#2019-12-31|2105.21
#2020-01-01|2105.21
#2020-01-02|2120.26
#2020-01-03|2126.71
#2020-01-06|2089.57
#2020-01-07|2080.99
#2020-01-08|2072.00
#2020-01-09|2111.00
#2020-01-10|2120.16
#2020-01-13|2139.93
#2020-01-14|2157.10
#2020-01-15|2133.90
#2020-01-16|2119.66
#2020-01-17|2122.80
#2020-01-20|2124.84
#2020-01-21|2121.68
#2020-01-22|2121.72
#2020-01-23|2121.72
#2020-01-24|2121.72
#2020-01-27|2121.72
#2020-01-28|2121.72
#2020-01-29|2121.72
#2020-01-30|1987.76
#2020-01-31|2007.12
#2020-02-03|1978.01
#2020-02-04|2028.14
#2020-02-05|2039.77
#2020-02-06|2073.20
#2020-02-07|2044.73
#2020-02-10|2044.22
#2020-02-11|2061.14
#2020-02-12|2083.42
#2020-02-13|2088.91
#2020-02-14|2087.86
#2020-02-17|2076.57
#2020-02-18|2036.89
#2020-02-19|2056.65
#2020-02-20|2041.46
#2020-02-21|2026.12
#2020-02-24|1990.11
#2020-02-25|2003.07
#2020-02-26|1982.62
#2020-02-27|1970.51
#2020-02-28|1970.51
#2020-03-02|1954.49
#2020-03-03|1992.17
#2020-03-04|2010.10
#2020-03-05|2034.73
#2020-03-06|1988.96
#2020-03-09|1923.63
#2020-03-10|1936.07
#2020-03-11|1910.70
#2020-03-12|1837.80
#2020-03-13|1804.36
#2020-03-16|1727.83
#2020-03-17|1677.92
#2020-03-18|1631.08
#2020-03-19|1541.78
#2020-03-20|1663.59
#2020-03-23|1585.09
#2020-03-24|1661.65
#2020-03-25|1720.36
#2020-03-26|1734.78
#2020-03-27|1720.40
#2020-03-30|1699.20
#2020-03-31|1715.13
#2020-04-01|1698.98
#2020-04-02|1698.98
#2020-04-03|1698.98
#2020-04-06|1733.00
#2020-04-07|1768.45
#2020-04-08|1789.44
#2020-04-09|1784.09
#2020-04-10|1783.54
#2020-04-13|1775.06
#2020-04-14|1819.41
#2020-04-15|1838.58
#2020-04-16|1818.36
#2020-04-17|1883.74
#2020-04-20|1876.41
#2020-04-21|1820.12
#2020-04-22|1817.09
#2020-04-23|1828.05
#2020-04-24|1822.01
#2020-04-27|1861.95
#2020-04-28|1864.46
#2020-04-29|1896.26
#2020-04-30|1945.89
#2020-05-01|1945.89
#2020-05-04|1881.92
#2020-05-05|1892.15
#2020-05-06|1888.94
#2020-05-07|1894.36
#2020-05-08|1909.94
#2020-05-11|1933.09
#2020-05-12|1900.26
#2020-05-13|1914.13
#2020-05-14|1888.82
#2020-05-15|1898.29
#2020-05-18|1869.51
#2020-05-19|1889.70
#2020-05-20|1898.55
#2020-05-21|1912.42
#2020-05-22|1872.96
#2020-05-25|1874.79
#2020-05-26|1902.73
#2020-05-27|1903.00
#2020-05-28|1889.07
#2020-05-29|1888.06
#2020-06-01|1916.04
#2020-06-02|1927.66
#2020-06-03|1966.24
#2020-06-04|1982.77
#2020-06-05|2005.49
#2020-06-08|2038.86
#2020-06-09|2044.21
#2020-06-10|2067.97
#2020-06-11|2043.43
#2020-06-12|2018.49
#2020-06-15|1987.93
#2020-06-16|2030.48
#2020-06-17|2033.69
#2020-06-18|2035.72
#2020-06-19|2041.05
#2020-06-22|2039.91
#2020-06-23|2056.51
#2020-06-24|2071.52
#2020-06-25|2071.52
#2020-06-26|2071.52
#2020-06-29|2051.86
#2020-06-30|2064.67
#2020-07-01|2082.62
#2020-07-02|2105.90
#2020-07-03|2134.10
#2020-07-06|2176.88
#2020-07-07|2177.33
#2020-07-08|2191.29
#2020-07-09|2198.78
#2020-07-10|2187.68
#2020-07-13|2216.10
#2020-07-14|2230.87
#2020-07-15|2234.34
#2020-07-16|2215.65
#2020-07-17|2240.34
#2020-07-20|2236.32
#2020-07-21|2291.39
#2020-07-22|2309.65
#2020-07-23|2298.34
#2020-07-24|2292.56
#2020-07-27|2409.89
#2020-07-28|2435.81
#2020-07-29|2403.23
#2020-07-30|2444.88
#2020-07-31|2422.08
#2020-08-03|2373.98
#2020-08-04|2416.25
#2020-08-05|2434.83
#2020-08-06|2465.02
#2020-08-07|2443.71
#2020-08-10|2459.40
#2020-08-11|2431.60
#2020-08-12|2398.46
#2020-08-13|2429.79
#2020-08-14|2425.93
#2020-08-17|2459.59
#2020-08-18|2437.00
#2020-08-19|2413.52
#2020-08-20|2339.24
#2020-08-21|2385.64
#2020-08-24|2391.21
#2020-08-25|2415.16
#2020-08-26|2435.74
#2020-08-27|2429.47
#2020-08-28|2405.65
#2020-08-31|2368.31
#2020-09-01|2398.93
#2020-09-02|2395.33
#2020-09-03|2410.26
#2020-09-04|2381.14
#2020-09-07|2377.66
#2020-09-08|2400.09
#2020-09-09|2381.57
#2020-09-10|2409.75
#2020-09-11|2414.55
#2020-09-14|2440.64
#2020-09-15|2455.74
#2020-09-16|2500.51
#2020-09-17|2470.58
#2020-09-18|2472.49
#2020-09-21|2457.62
#2020-09-22|2433.17
#2020-09-23|2413.86
#2020-09-24|2343.20
#2020-09-25|2351.35
#2020-09-28|2405.22
#2020-09-29|2413.94
#2020-09-30|2426.41
#2020-10-01|2426.41
#2020-10-02|2426.41
#2020-10-05|2433.86
#2020-10-06|2472.67
#2020-10-07|2487.67
#2020-10-08|2536.41
#2020-10-09|2536.41
#2020-10-12|2570.98
#2020-10-13|2564.37
#2020-10-14|2547.47
#2020-10-15|2518.79
#2020-10-16|2501.91
#2020-10-19|2540.17
#2020-10-20|2525.65
#2020-10-21|2531.01
#2020-10-22|2545.80
#2020-10-23|2532.20
#2020-10-26|2534.77
#2020-10-27|2528.15
#2020-10-28|2510.41
#2020-10-29|2477.46
#2020-10-30|2455.50
#2020-11-02|2469.74
#2020-11-03|2496.90
#2020-11-04|2529.26
#2020-11-05|2548.51
#2020-11-06|2558.97
#2020-11-09|2592.43
#2020-11-10|2573.44
#2020-11-11|2609.93
#2020-11-12|2608.18
#2020-11-13|2621.44
#2020-11-16|2701.94
#2020-11-17|2711.08
#2020-11-18|2758.63
#2020-11-19|2737.13
#2020-11-20|2731.64
#2020-11-23|2768.71
#2020-11-24|2749.40
#2020-11-25|2728.86
#2020-11-26|2745.45
#2020-11-27|2743.86
#2020-11-30|2702.26
#2020-12-01|2744.16
#2020-12-02|2776.17
#2020-12-03|2782.65
#2020-12-04|2835.62
#2020-12-07|2876.45
#2020-12-08|2912.24
#2020-12-09|2907.30
#2020-12-10|2871.97
#2020-12-11|2889.89
#2020-12-14|2863.99
#2020-12-15|2838.69
#2020-12-16|2880.81
#2020-12-17|2876.64
#2020-12-18|2877.55
#2020-12-21|2911.40
#2020-12-22|2871.05
#2020-12-23|2875.49
#2020-12-24|2885.70
#2020-12-25|2895.66
#2020-12-28|2924.60
#2020-12-29|2920.79
#2020-12-30|2976.05
#2020-12-31|2987.97
#2021-01-01|2987.97
#2021-01-04|3028.66
#2021-01-05|3069.04
#2021-01-06|3090.25
#2021-01-07|3154.33
#2021-01-08|3220.04
#2021-01-11|3244.65
#2021-01-12|3247.06
#2021-01-13|3318.26
#2021-01-14|3283.71
#2021-01-15|3288.02
#2021-01-18|3294.72
#2021-01-19|3376.10
#2021-01-20|3409.00
#2021-01-21|3515.41
#2021-01-22|3446.35
#2021-01-25|3407.16
#2021-01-26|3331.23
#2021-01-27|3337.34
#2021-01-28|3263.02
#2021-01-29|3206.37
#2021-02-01|3290.45
#2021-02-02|3381.30
#2021-02-03|3385.06
#2021-02-04|3369.02
#2021-02-05|3391.29
#2021-02-08|3387.59
#2021-02-09|3388.92
#2021-02-10|3388.92
#2021-02-11|3388.92
#2021-02-12|3388.92
#2021-02-15|3388.92
#2021-02-16|3388.92
#2021-02-17|3536.05
#2021-02-18|3534.57
#2021-02-19|3495.90
#2021-02-22|3496.73
#2021-02-23|3488.08
#2021-02-24|3430.39
#2021-02-25|3490.06
#2021-02-26|3343.17
#2021-03-01|3343.17
#2021-03-02|3358.55
#2021-03-03|3431.01
#2021-03-04|3334.39
#2021-03-05|3320.05
#2021-03-08|3282.60
#2021-03-09|3256.86
#2021-03-10|3272.24
#2021-03-11|3340.52
#2021-03-12|3372.89
#2021-03-15|3354.38
#2021-03-16|3364.18
#2021-03-17|3338.09
#2021-03-18|3341.17
#2021-03-19|3260.84
#2021-03-22|3280.67
#2021-03-23|3285.49
#2021-03-24|3224.96
#2021-03-25|3230.74
#2021-03-26|3287.46
#2021-03-29|3331.44
#2021-03-30|3345.74
#2021-03-31|3300.12
#2021-04-01|3343.44
#2021-04-02|3343.44
#2021-04-05|3343.44
#2021-04-06|3384.77
#2021-04-07|3399.73
#2021-04-08|3416.06
#2021-04-09|3396.79
#2021-04-12|3376.12
#2021-04-13|3381.78
#2021-04-14|3407.07
#2021-04-15|3456.59
#2021-04-16|3452.47
#2021-04-19|3463.02
#2021-04-20|3484.29
#2021-04-21|3431.93
#2021-04-22|3426.66
#2021-04-23|3481.77
#2021-04-26|3555.46
#2021-04-27|3559.82
#2021-04-28|3528.75
#2021-04-29|3529.16
#2021-04-30|3529.16
#2021-05-03|3452.72
#2021-05-04|3439.18
#2021-05-05|3403.40
#2021-05-06|3438.59
#2021-05-07|3507.81
#2021-05-10|3473.90
#2021-05-11|3329.24
#2021-05-12|3228.83
#2021-05-13|3174.40
#2021-05-14|3221.50
#2021-05-17|3152.77
#2021-05-18|3317.39
#2021-05-19|3290.57
#2021-05-20|3273.92
#2021-05-21|3326.84
#2021-05-24|3310.12
#2021-05-25|3385.78
#2021-05-26|3396.17
#2021-05-27|3384.05
#2021-05-28|3433.01
#2021-05-31|3497.35
#2021-06-01|3493.95
#2021-06-02|3476.21
#2021-06-03|3488.85
#2021-06-04|3471.03
#2021-06-07|3457.92
#2021-06-08|3448.32
#2021-06-09|3415.42
#2021-06-10|3484.66
#2021-06-11|3501.18
#2021-06-14|3501.18
#2021-06-15|3524.94
#2021-06-16|3500.76
#2021-06-17|3502.24
#2021-06-18|3470.45
#2021-06-21|3364.48
#2021-06-22|3350.33
#2021-06-23|3422.31
#2021-06-24|3411.62
#2021-06-25|3434.18
#2021-06-28|3431.55
#2021-06-29|3447.51
#2021-06-30|3464.07
#2021-07-01|3444.02
#2021-07-02|3420.88
#2021-07-05|3468.62
#2021-07-06|3466.56
#2021-07-07|3459.76
#2021-07-08|3439.84
#2021-07-09|3405.98
#2021-07-12|3454.06
#2021-07-13|3505.71
#2021-07-14|3527.09
#2021-07-15|3563.04
#2021-07-16|3483.73
#2021-07-19|3437.49
#2021-07-20|3414.26
#2021-07-21|3420.42
#2021-07-22|3466.79
#2021-07-23|3448.45
#2021-07-26|3412.21
#2021-07-27|3416.77
#2021-07-28|3398.67
#2021-07-29|3442.03
#2021-07-30|3428.14
#2021-08-02|3489.50
#2021-08-03|3502.69
#2021-08-04|3532.16
#2021-08-05|3547.10
#2021-08-06|3517.83
#2021-08-09|3519.81
#2021-08-10|3491.24
#2021-08-11|3487.54
#2021-08-12|3472.24
#2021-08-13|3429.89
#2021-08-16|3429.76
#2021-08-17|3398.46
#2021-08-18|3406.68
#2021-08-19|3303.62
#2021-08-20|3276.96
#2021-08-23|3357.78
#2021-08-24|3390.67
#2021-08-25|3441.12
#2021-08-26|3457.22
#2021-08-27|3495.07
#2021-08-30|3553.78
#2021-08-31|3599.43
#2021-09-01|3597.95
#2021-09-02|3569.27
#2021-09-03|3633.33
#2021-09-06|3665.89
#2021-09-07|3631.56
#2021-09-08|3593.94
#2021-09-09|3595.10
#2021-09-10|3630.20
#2021-09-13|3607.41
#2021-09-14|3612.07
#2021-09-15|3589.80
#2021-09-16|3569.09
#2021-09-17|3555.66
#2021-09-20|3555.66
#2021-09-21|3555.66
#2021-09-22|3473.64
#2021-09-23|3499.64
#2021-09-24|3554.15
#2021-09-27|3571.16
#2021-09-28|3529.78
#2021-09-29|3445.04
#2021-09-30|3450.89
#2021-10-01|3385.81
#2021-10-04|3359.86
#2021-10-05|3354.09
#2021-10-06|3339.47
#2021-10-07|3402.75
#2021-10-08|3370.32
#2021-10-11|3370.32
#2021-10-12|3323.70
#2021-10-13|3301.64
#2021-10-14|3310.66
#2021-10-15|3421.46
#2021-10-18|3392.15
#2021-10-19|3445.83
#2021-10-20|3441.53
#2021-10-21|3439.25
#2021-10-22|3444.93
#2021-10-25|3441.29
#2021-10-26|3479.58
#2021-10-27|3483.90
#2021-10-28|3470.42
#2021-10-29|3453.42
#2021-11-01|3455.21
#2021-11-02|3463.98
#2021-11-03|3472.00
#2021-11-04|3455.82
#2021-11-05|3515.03
#2021-11-08|3552.17
#2021-11-09|3590.58
#2021-11-10|3584.70
#2021-11-11|3543.20
#2021-11-12|3556.91
#2021-11-15|3588.92
#2021-11-16|3602.99
#2021-11-17|3609.30
#2021-11-18|3636.68
#2021-11-19|3641.85
#2021-11-22|3628.85
#2021-11-23|3601.14
#2021-11-24|3579.18
#2021-11-25|3583.61
#2021-11-26|3524.02
#2021-11-29|3520.09
#2021-11-30|3532.39
#2021-12-01|3580.50
#2021-12-02|3638.61
#2021-12-03|3622.70
#2021-12-06|3614.56
#2021-12-07|3636.20
#2021-12-08|3638.78
#2021-12-09|3663.64
#2021-12-10|3640.02
#2021-12-13|3615.50
#2021-12-14|3587.31
#2021-12-15|3597.20
#2021-12-16|3627.46
#2021-12-17|3646.03
#2021-12-20|3593.74
#2021-12-21|3618.57
#2021-12-22|3627.96
#2021-12-23|3656.92
#2021-12-24|3665.65
#2021-12-27|3687.34
#2021-12-28|3734.58
#2021-12-29|3744.98
#2021-12-30|3734.97
#2021-12-31|3734.97
#2022-01-03|3768.01
#2022-01-04|3853.24
#2022-01-05|3843.44
#2022-01-06|3804.46
#2022-01-07|3755.17
#2022-01-10|3776.19
#2022-01-11|3804.32
#2022-01-12|3832.03
#2022-01-13|3850.43
#2022-01-14|3863.76
#2022-01-17|3898.34
#2022-01-18|3840.04
#2022-01-19|3799.54
#2022-01-20|3790.50
#2022-01-21|3719.12
#2022-01-24|3753.99
#2022-01-25|3693.41
#2022-01-26|3673.45
#2022-01-27|3665.12
#2022-01-28|3663.14
#2022-01-31|3663.14
#2022-02-01|3663.14
#2022-02-02|3663.14
#2022-02-03|3663.14
#2022-02-04|3663.14
#2022-02-07|3691.99
#2022-02-08|3690.71
#2022-02-09|3728.26
#2022-02-10|3787.54
#2022-02-11|3778.77
#2022-02-14|3705.60
#2022-02-15|3687.53
#2022-02-16|3750.53
#2022-02-17|3754.59
#2022-02-18|3734.27
#2022-02-21|3735.75
#2022-02-22|3685.12
#2022-02-23|3692.04
#2022-02-24|3572.58
#2022-02-25|3577.39
#2022-02-28|3577.39
#2022-03-01|3618.16
#2022-03-02|3602.64
#2022-03-03|3616.20
#2022-03-04|3564.09
#2022-03-07|3430.70
#2022-03-08|3348.35
#2022-03-09|3374.84
#2022-03-10|3481.60
#2022-03-11|3433.95
#2022-03-14|3411.71
#2022-03-15|3333.45
#2022-03-16|3335.42
#2022-03-17|3472.90
#2022-03-18|3481.89
#2022-03-21|3486.98
#2022-03-22|3471.12
#2022-03-23|3509.27
#2022-03-24|3499.68
#2022-03-25|3501.84
#2022-03-28|3442.68
#2022-03-29|3445.14
#2022-03-30|3517.46
#2022-03-31|3497.96
#2022-04-01|3468.75
#2022-04-04|3468.75
#2022-04-05|3468.75
#2022-04-06|3430.50
#2022-04-07|3353.90
#2022-04-08|3361.86
#2022-04-11|3301.84
#2022-04-12|3279.36
#2022-04-13|3362.14
#2022-04-14|3352.68
#2022-04-15|3302.48
#2022-04-18|3259.01
#2022-04-19|3269.48
#2022-04-20|3301.11
#2022-04-21|3294.75
#2022-04-22|3269.49
#2022-04-25|3190.58
#2022-04-26|3204.17
#2022-04-27|3117.40
#2022-04-28|3130.96
#2022-04-29|3171.72
#2022-05-02|3171.72
#2022-05-03|3139.35
#2022-05-04|3155.17
#2022-05-05|3183.53
#2022-05-06|3103.08
#2022-05-09|3034.76
#2022-05-10|3037.34
#2022-05-11|3034.27
#2022-05-12|2941.25
#2022-05-13|2974.73
#2022-05-16|2990.68
#2022-05-17|3028.65
#2022-05-18|3083.35
#2022-05-19|3012.46
#2022-05-20|3052.29
#2022-05-23|3058.94
#2022-05-24|3022.02
#2022-05-25|3049.96
#2022-05-26|3024.26
#2022-05-27|3111.88
#2022-05-30|3208.46
#2022-05-31|3272.99
#2022-06-01|3206.13
#2022-06-02|3161.72
#2022-06-03|3161.72
#2022-06-06|3172.32
#2022-06-07|3135.22
#2022-06-08|3176.33
#2022-06-09|3157.71
#2022-06-10|3114.51
#2022-06-13|3020.13
#2022-06-14|3019.40
#2022-06-15|2999.14
#2022-06-16|2987.39
#2022-06-17|2944.05
#2022-06-20|2910.15
#2022-06-21|2976.38
#2022-06-22|2896.87
#2022-06-23|2857.42
#2022-06-24|2877.79
#2022-06-27|2941.59
#2022-06-28|2925.41
#2022-06-29|2887.62
#2022-06-30|2805.60
#2022-07-01|2711.15
#2022-07-04|2678.39
#2022-07-05|2705.08
#2022-07-06|2635.91
#2022-07-07|2720.56
#2022-07-08|2751.16
#2022-07-11|2721.69
#2022-07-12|2644.01
#2022-07-13|2731.53
#2022-07-14|2752.94
#2022-07-15|2784.14
#2022-07-18|2815.43
#2022-07-19|2804.78
#2022-07-20|2819.48
#2022-07-21|2865.22
#2022-07-22|2870.12
#2022-07-25|2862.29
#2022-07-26|2841.84
#2022-07-27|2866.94
#2022-07-28|2869.69
#2022-07-29|2896.33
#2022-08-01|2884.54
#2022-08-02|2832.63
#2022-08-03|2857.29
#2022-08-04|2848.93
#2022-08-05|2926.85
#2022-08-08|2914.18
#2022-08-09|2917.32
#2022-08-10|2883.99
#2022-08-11|2954.04
#2022-08-12|2963.05
#2022-08-15|2984.64
#2022-08-16|2984.99
#2022-08-17|2997.85
#2022-08-18|2970.13
#2022-08-19|2966.14
#2022-08-22|2919.70
#2022-08-23|2875.46
#2022-08-24|2857.62
#2022-08-25|2888.99
#2022-08-26|2902.93
#2022-08-29|2815.62
#2022-08-30|2804.12
#2022-08-31|2839.22
#2022-09-01|2767.57
#2022-09-02|2729.87
#2022-09-05|2726.33
#2022-09-06|2737.78
#2022-09-07|2661.94
#2022-09-08|2685.16
#2022-09-09|2685.16
#2022-09-12|2734.79
#2022-09-13|2756.08
#2022-09-14|2681.45
#2022-09-15|2681.75
#2022-09-16|2643.49
#2022-09-19|2616.93
#2022-09-20|2646.20
#2022-09-21|2618.94
#2022-09-22|2571.66
#2022-09-23|2534.37
#2022-09-26|2472.54
#2022-09-27|2480.89
#2022-09-28|2415.88
#2022-09-29|2417.10
#2022-09-30|2388.44
#2022-10-03|2354.36
#2022-10-04|2415.83
#2022-10-05|2491.71
#2022-10-06|2517.63
#2022-10-07|2457.37
#2022-10-10|2457.37
#2022-10-11|2313.57
#2022-10-12|2305.14
#2022-10-13|2270.40
#2022-10-14|2332.96
#2022-10-17|2279.45
#2022-10-18|2315.62
#2022-10-19|2275.62
#2022-10-20|2270.55
#2022-10-21|2243.42
#2022-10-24|2239.28
#2022-10-25|2189.58
#2022-10-26|2213.88
#2022-10-27|2258.23
#2022-10-28|2230.71
#2022-10-31|2256.74
#2022-11-01|2270.43
#2022-11-02|2280.90
#2022-11-03|2241.86
#2022-11-04|2246.11
#2022-11-07|2293.60
#2022-11-08|2326.17
#2022-11-09|2406.27
#2022-11-10|2375.93
#2022-11-11|2540.76
#2022-11-14|2591.82
#2022-11-15|2697.77
#2022-11-16|2702.70
#2022-11-17|2689.20
#2022-11-18|2687.03
#2022-11-21|2671.58
#2022-11-22|2700.66
#2022-11-23|2709.83
#2022-11-24|2754.68
#2022-11-25|2770.29
#2022-11-28|2694.51
#2022-11-29|2734.59
#2022-11-30|2769.34
#2022-12-01|2823.15
#2022-12-02|2808.33
#2022-12-05|2813.87
#2022-12-06|2744.38
#2022-12-07|2729.25
#2022-12-08|2701.91
#2022-12-09|2746.57
#2022-12-12|2718.69
#2022-12-13|2698.54
#2022-12-14|2754.93
#2022-12-15|2750.35
#2022-12-16|2700.33
#2022-12-19|2679.27
#2022-12-20|2633.05
#2022-12-21|2646.97
#2022-12-22|2694.18
#2022-12-23|2644.52
#2022-12-26|2647.77
#2022-12-27|2656.61
#2022-12-28|2624.90
#2022-12-29|2600.20
#2022-12-30|2612.80
#2023-01-02|2612.80
#2023-01-03|2634.40
#2023-01-04|2620.24
#2023-01-05|2650.01
#2023-01-06|2663.31
#2023-01-09|2773.70
#2023-01-10|2797.07
#2023-01-11|2786.68
#2023-01-12|2784.74
#2023-01-13|2823.23
#2023-01-16|2859.61
#2023-01-17|2850.63
#2023-01-18|2848.93
#2023-01-19|2844.99
#2023-01-20|2844.99
#2023-01-23|2844.99
#2023-01-24|2844.99
#2023-01-25|2844.99
#2023-01-26|2844.99
#2023-01-27|2844.99
#2023-01-30|3013.77
#2023-01-31|2945.16
#2023-02-01|2985.45
#2023-02-02|3049.63
#2023-02-03|3050.15
#2023-02-06|2964.58
#2023-02-07|2951.84
#2023-02-08|3007.13
#2023-02-09|3002.82
#2023-02-10|3007.67
#2023-02-13|2985.96
#2023-02-14|3011.29
#2023-02-15|2936.29
#2023-02-16|2956.94
#2023-02-17|2918.43
#2023-02-20|2929.74
#2023-02-21|2921.70
#2023-02-22|2876.82
#2023-02-23|2936.16
#2023-02-24|2894.88
#2023-02-27|2894.88
#2023-02-28|2894.88
#2023-03-01|2919.66
#2023-03-02|2909.26
#2023-03-03|2905.47
#2023-03-06|2940.08
#2023-03-07|2954.16
#2023-03-08|2921.35
#2023-03-09|2913.73
#2023-03-10|2863.55
#2023-03-13|2898.89
#2023-03-14|2862.01
#2023-03-15|2869.32
#2023-03-16|2842.85
#2023-03-17|2901.31
#2023-03-20|2876.95
#2023-03-21|2896.39
#2023-03-22|2959.49
#2023-03-23|2997.63
#2023-03-24|3006.25
#2023-03-27|2976.36
#2023-03-28|2951.80
#2023-03-29|2963.56
#2023-03-30|2977.44
#2023-03-31|2978.26
#2023-04-03|2978.26
#2023-04-04|2978.26
#2023-04-05|2978.26
#2023-04-06|2952.34
#2023-04-07|2954.61
#2023-04-10|2962.26
#2023-04-11|2958.35
#2023-04-12|2948.40
#2023-04-13|2920.24
#2023-04-14|2950.35
#2023-04-17|2951.57
#2023-04-18|2927.50
#2023-04-19|2900.47
#2023-04-20|2897.84
#2023-04-21|2885.92
#2023-04-24|2879.30
#2023-04-25|2831.16
#2023-04-26|2814.32
#2023-04-27|2822.01
#2023-04-28|2852.18
#2023-05-01|2852.18
#2023-05-02|2850.06
#2023-05-03|2836.06
#2023-05-04|2853.74
#2023-05-05|2864.21
#2023-05-08|2878.72
#2023-05-09|2893.73
#2023-05-10|2869.02
#2023-05-11|2849.99
#2023-05-12|2834.99
#2023-05-15|2828.53
#2023-05-16|2867.58
#2023-05-17|2918.95
#2023-05-18|2964.68
#2023-05-19|2984.24
#2023-05-22|2980.27
#2023-05-23|2971.60
#2023-05-24|2952.85
#2023-05-25|2991.84
#2023-05-26|3063.49
#2023-05-29|3090.44
#2023-05-30|3088.79
#2023-05-31|3057.21
#2023-06-01|3033.48
#2023-06-02|3082.79
#2023-06-05|3067.23
#2023-06-06|3080.10
#2023-06-07|3116.23
#2023-06-08|3077.06
#2023-06-09|3108.14
#2023-06-12|3129.67
#2023-06-13|3195.49
#2023-06-14|3194.74
#2023-06-15|3207.91
#2023-06-16|3198.94
#2023-06-19|3182.90
#2023-06-20|3159.24
#2023-06-21|3150.66
#2023-06-22|3150.66
#2023-06-23|3150.66
#2023-06-26|3114.48
#2023-06-27|3097.10
#2023-06-28|3101.28
#2023-06-29|3094.71
#2023-06-30|3089.17
#2023-07-03|3116.01
#2023-07-04|3137.19
#2023-07-05|3120.19
#2023-07-06|3040.07
#2023-07-07|3021.76
#2023-07-10|3012.66
#2023-07-11|3070.58
#2023-07-12|3089.61
#2023-07-13|3122.55
#2023-07-14|3182.97
#2023-07-17|3171.49
#2023-07-18|3156.36
#2023-07-19|3136.14
#2023-07-20|3135.73
#2023-07-21|3066.27
#2023-07-24|3054.15
#2023-07-25|3098.80
#2023-07-26|3103.06
#2023-07-27|3114.23
#2023-07-28|3101.25
#2023-07-31|3083.98
#2023-08-01|3100.50
#2023-08-02|3044.26
#2023-08-03|3046.17
#2023-08-04|3018.45
#2023-08-07|3039.60
#2023-08-08|3002.16
#2023-08-09|3015.05
#2023-08-10|2991.16
#2023-08-11|2974.85
#2023-08-14|2936.59
#2023-08-15|2934.53
#2023-08-16|2933.60
#2023-08-17|2928.19
#2023-08-18|2907.64
#2023-08-21|2900.87
#2023-08-22|2915.01
#2023-08-23|2945.83
#2023-08-24|3006.76
#2023-08-25|2935.70
#2023-08-28|2953.03
#2023-08-29|2967.44
#2023-08-30|2983.85
#2023-08-31|2959.90
#2023-09-01|2961.59
#2023-09-04|2991.20
#2023-09-05|2979.82
#2023-09-06|2961.11
#2023-09-07|2931.53
#2023-09-08|2918.08
#2023-09-11|2904.83
#2023-09-12|2937.65
#2023-09-13|2934.10
#2023-09-14|2990.95
#2023-09-15|3016.89
#2023-09-18|2955.02
#2023-09-19|2941.53
#2023-09-20|2921.37
#2023-09-21|2872.09
#2023-09-22|2867.17
#2023-09-25|2884.91
#2023-09-26|2845.24
#2023-09-27|2850.97
#2023-09-28|2854.86
#2023-09-29|2854.86
#2023-10-02|2899.87
#2023-10-03|2872.47
#2023-10-04|2831.72
#2023-10-05|2878.29
#2023-10-06|2897.83
#2023-10-09|2897.83
#2023-10-10|2897.83
#2023-10-11|2957.85
#2023-10-12|2980.03
#2023-10-13|2965.30
#2023-10-16|2935.76
#2023-10-17|2937.77
#2023-10-18|2897.21
#2023-10-19|2900.89
#2023-10-20|2912.74
#2023-10-23|2867.33
#2023-10-24|2873.33
#2023-10-25|2874.43
#2023-10-26|2812.37
#2023-10-27|2826.52
#2023-10-30|2823.63
#2023-10-31|2806.27
#2023-11-01|2805.63
#2023-11-02|2892.66
#2023-11-03|2917.57
#2023-11-06|2948.52
#2023-11-07|2952.29
#2023-11-08|2958.09
#2023-11-09|2962.33
#2023-11-10|2943.71
#2023-11-13|2984.48
#2023-11-14|2998.54
#2023-11-15|3059.25
#2023-11-16|3073.85
#2023-11-17|3089.68
#2023-11-20|3106.14
#2023-11-21|3173.17
#2023-11-22|3130.88
#2023-11-23|3128.65
#2023-11-24|3116.13
#2023-11-27|3090.09
#2023-11-28|3133.91
#2023-11-29|3155.93
#2023-11-30|3169.70
#2023-12-01|3145.44
#2023-12-04|3139.94
#2023-12-05|3113.03
#2023-12-06|3117.08
#2023-12-07|3099.13
#2023-12-08|3138.56
#2023-12-11|3133.11
#2023-12-12|3141.88
#2023-12-13|3143.21
#2023-12-14|3209.48
#2023-12-15|3222.19
#2023-12-18|3214.38
#2023-12-19|3201.75
#2023-12-20|3210.51
#2023-12-21|3190.31
#2023-12-22|3214.77
#2023-12-25|3219.69
#2023-12-26|3258.90
#2023-12-27|3309.59
#2023-12-28|3337.79
#2023-12-29|3338.80
#2024-01-01|3338.80
#2024-01-02|3304.05
#2024-01-03|3220.53
#2024-01-04|3225.25
#2024-01-05|3209.48
#2024-01-08|3229.11
#2024-01-09|3227.78
#2024-01-10|3202.72
#2024-01-11|3218.62
#2024-01-12|3212.78
#2024-01-15|3202.16
#2024-01-16|3148.45
#2024-01-17|3101.63
#2024-01-18|3126.76
#2024-01-19|3264.65
#2024-01-22|3292.56
#2024-01-23|3305.00
#2024-01-24|3302.14
#2024-01-25|3346.63
#2024-01-26|3346.17
#2024-01-29|3376.36
#2024-01-30|3364.56
#2024-01-31|3310.90
#2024-02-01|3311.66
#2024-02-02|3348.32
#2024-02-05|3351.32
#2024-02-06|3355.71
#2024-02-07|3353.46
#2024-02-08|3353.46
#2024-02-09|3353.46
#2024-02-12|3353.46
#2024-02-13|3353.46
#2024-02-14|3353.46
#2024-02-15|3489.74
#2024-02-16|3465.82
#2024-02-19|3458.08
#2024-02-20|3480.36
#2024-02-21|3451.33
#2024-02-22|3491.75
#2024-02-23|3505.84
#2024-02-26|3513.34
#2024-02-27|3498.53
#2024-02-28|3498.53
#2024-02-29|3498.94
#2024-03-01|3486.38
#2024-03-04|3601.33
#2024-03-05|3610.81
#2024-03-06|3634.00
#2024-03-07|3716.48
#2024-03-08|3785.85
#2024-03-11|3753.86
#2024-03-12|3785.96
#2024-03-13|3800.17
#2024-03-14|3802.65
#2024-03-15|3712.52
#2024-03-18|3752.35
#2024-03-19|3733.68
#2024-03-20|3704.09
#2024-03-21|3806.51
#2024-03-22|3798.71
#2024-03-25|3789.57
#2024-03-26|3787.36
#2024-03-27|3781.24
#2024-03-28|3766.71
#2024-03-29|3807.14
#2024-04-01|3772.18
#2024-04-02|3827.02
#2024-04-03|3794.64
#2024-04-04|3794.64
#2024-04-05|3794.64
#2024-04-08|3802.40
#2024-04-09|3897.28
#2024-04-10|3897.34
#2024-04-11|3875.42
#2024-04-12|3852.90
#2024-04-15|3779.42
#2024-04-16|3666.41
#2024-04-17|3724.16
#2024-04-18|3749.93
#2024-04-19|3553.05
#2024-04-22|3521.56
#2024-04-23|3560.36
#2024-04-24|3685.92
#2024-04-25|3608.76
#2024-04-26|3672.43
#2024-04-29|3742.37
#2024-04-30|3718.07
#2024-05-01|3718.07
#2024-05-02|3671.73
#2024-05-03|3720.14
#2024-05-06|3769.63
#2024-05-07|3807.46
#2024-05-08|3814.33
#2024-05-09|3789.85
#2024-05-10|3826.84
#2024-05-13|3870.25
#2024-05-14|3900.07
#2024-05-15|3956.94
#2024-05-16|3998.63
#2024-05-17|3970.23
#2024-05-20|3970.32
#2024-05-21|3962.91
#2024-05-22|4044.12
#2024-05-23|4082.07
#2024-05-24|4054.47
#2024-05-27|4116.52
#2024-05-28|4111.37
#2024-05-29|4046.65
#2024-05-30|3963.99
#2024-05-31|3911.16
#2024-06-03|4000.62
#2024-06-04|3954.98
#2024-06-05|4004.52
#2024-06-06|4136.97
#2024-06-07|4101.90
#2024-06-10|4101.90
#2024-06-11|4081.75
#2024-06-12|4163.96
#2024-06-13|4236.51
#2024-06-14|4263.78
#2024-06-17|4251.13
#2024-06-18|4320.01
#2024-06-19|4455.59
#2024-06-20|4494.10
#2024-06-21|4445.25
#2024-06-24|4339.81
#2024-06-25|4345.72
#2024-06-26|4361.20
#2024-06-27|4350.63
#2024-06-28|4389.83
#2024-07-01|4390.99
#2024-07-02|4342.46
#2024-07-03|4398.31
#2024-07-04|4518.15
#2024-07-05|4512.74
#2024-07-08|4619.73
#2024-07-09|4634.40
#2024-07-10|4644.99
#2024-07-11|4760.20
#2024-07-12|4619.52
#2024-07-15|4610.19
#2024-07-16|4636.58
#2024-07-17|4564.69
#2024-07-18|4485.76
#2024-07-19|4357.85
#2024-07-22|4212.66
#2024-07-23|4357.52
#2024-07-24|4357.52
#2024-07-25|4359.31
#2024-07-26|4179.82
#2024-07-29|4215.32
#2024-07-30|4210.01
#2024-07-31|4204.39
#2024-08-01|4304.02
#2024-08-02|4080.42
#2024-08-05|3747.54
#2024-08-06|3937.39
#2024-08-07|4086.48
#2024-08-08|4014.76
#2024-08-09|4167.47
#2024-08-12|4218.36
#2024-08-13|4223.03
#2024-08-14|4293.41
#2024-08-15|4255.78
#2024-08-16|4363.12
#2024-08-19|4409.65
#2024-08-20|4419.16
#2024-08-21|4372.86
#2024-08-22|4345.51
#2024-08-23|4342.77
#2024-08-26|4374.06
#2024-08-27|4335.20
#2024-08-28|4385.06
#2024-08-29|4342.02
#2024-08-30|4337.30
#2024-09-02|4337.05
#2024-09-03|4299.36
#2024-09-04|4082.27
#2024-09-05|4120.06
#2024-09-06|4205.53
#2024-09-09|4109.76
#2024-09-10|4102.72
#2024-09-11|4096.73
#2024-09-12|4248.71
#2024-09-13|4280.37
#2024-09-16|4312.34
#2024-09-17|4312.34
#2024-09-18|4260.21
#2024-09-19|4340.98
#2024-09-20|4372.68
#2024-09-23|4395.94
#2024-09-24|4447.95
#2024-09-25|4536.62
#2024-09-26|4571.02
#2024-09-27|4564.35
#2024-09-30|4413.22
#2024-10-01|4434.15
#2024-10-02|4434.15
#2024-10-03|4434.15
#2024-10-04|4416.01
#2024-10-07|4487.54
#2024-10-08|4473.30
#2024-10-09|4506.64
#2024-10-10|4506.64
#2024-10-11|4585.14
#2024-10-14|4595.61
#2024-10-15|4687.91
#2024-10-16|4606.25
#2024-10-17|4602.62
#2024-10-18|4754.23
#2024-10-21|4769.05
#2024-10-22|4745.47
#2024-10-23|4688.15
#2024-10-24|4666.33
#2024-10-25|4706.04
#2024-10-28|4666.98
#2024-10-29|4612.07
#2024-10-30|4592.05
#2024-10-31|4592.05
#2024-11-01|4576.80
#2024-11-04|4634.86
#2024-11-05|4659.99
#2024-11-06|4655.49
#2024-11-07|4676.93
#2024-11-08|4763.30
#2024-11-11|4727.57
#2024-11-12|4580.45
#2024-11-13|4541.64
#2024-11-14|4507.65
#2024-11-15|4524.82
#2024-11-18|4478.76
#2024-11-19|4555.58
#2024-11-20|4506.71
#2024-11-21|4446.66
#2024-11-22|4531.06
#2024-11-25|4543.27
#2024-11-26|4466.73
#2024-11-27|4401.77
#2024-11-28|4414.51
#2024-11-29|4392.11
#2024-12-02|4505.68
#2024-12-03|4576.48
#2024-12-04|4646.96
#2024-12-05|4652.03
#2024-12-06|4638.34
#2024-12-09|4649.83
#2024-12-10|4623.02
#2024-12-11|4560.74
#2024-12-12|4607.18
#2024-12-13|4619.34
#2024-12-16|4651.83
#2024-12-17|4630.82
#2024-12-18|4668.30
#2024-12-19|4580.35
#2024-12-20|4478.43
#2024-12-23|4622.31
#2024-12-24|4629.48
#2024-12-25|4643.47
#2024-12-26|4642.32
#2024-12-27|4657.38
#2024-12-30|4639.71
#2024-12-31|4589.05
#2025-01-01|4589.05
#2025-01-02|4531.25
#2025-01-03|4559.93
#2025-01-06|4718.84
#2025-01-07|4772.93
#2025-01-08|4678.85
#2025-01-09|4619.96
#2025-01-10|4604.39
#2025-01-13|4477.09
#2025-01-14|4548.83
#2025-01-15|4472.92
#2025-01-16|4616.54
#2025-01-17|4651.35
#2025-01-20|4683.85
#2025-01-21|4698.51
#2025-01-22|4744.52
#2025-01-23|4743.73
#2025-01-24|4749.31
#2025-01-27|4749.31
#2025-01-28|4749.31
#2025-01-29|4749.31
#2025-01-30|4749.31
#2025-01-31|4749.31
#2025-02-03|4507.25
#2025-02-04|4551.12
#2025-02-05|4646.45
#2025-02-06|4674.12
#2025-02-07|4719.68
#2025-02-10|4646.70
#2025-02-11|4677.28
#2025-02-12|4646.78
#2025-02-13|4650.97
#2025-02-14|4571.17
#2025-02-17|4675.90
#2025-02-18|4702.45
#2025-02-19|4677.12
#2025-02-20|4641.00
#2025-02-21|4700.25
#2025-02-24|4650.12
#2025-02-25|4578.12
#2025-02-26|4608.64
#2025-02-27|4526.00
#2025-02-28|4526.00
#2025-03-03|4445.10
#2025-03-04|4390.82
#2025-03-05|4471.49
#2025-03-06|4429.57
#2025-03-07|4408.63
#2025-03-10|4375.70
#2025-03-11|4289.23
#2025-03-12|4336.19
#2025-03-13|4261.54
#2025-03-14|4247.23
#2025-03-17|4283.25
#2025-03-18|4318.16
#2025-03-19|4243.93
#2025-03-20|4351.03
#2025-03-21|4311.14
#2025-03-24|4291.73
#2025-03-25|4340.90
#2025-03-26|4322.58
#2025-03-27|4248.01
#2025-03-28|4196.25
#2025-03-31|4017.97
#2025-04-01|4143.35
#2025-04-02|4146.65
#2025-04-03|4146.65
#2025-04-04|4146.65
#2025-04-07|3753.97
#2025-04-08|3631.45
#2025-04-09|3444.42
#2025-04-10|3786.33
#2025-04-11|3927.72
#2025-04-14|3916.34
#2025-04-15|3963.74
#2025-04-16|3883.77
#2025-04-17|3843.23
#2025-04-18|3858.07
#2025-04-21|3813.96
#2025-04-22|3735.54
#2025-04-23|3930.13
#2025-04-24|3879.70
#2025-04-25|3973.00
#2025-04-28|4007.34
#2025-04-29|4066.28
#2025-04-30|4116.17
#2025-05-01|4116.17
#2025-05-02|4358.58
#2025-05-05|4464.65
#2025-05-06|4414.90
#2025-05-07|4426.30
#2025-05-08|4394.60
#2025-05-09|4494.95
#2025-05-12|4553.85
#2025-05-13|4573.43
#2025-05-14|4710.04
#2025-05-15|4717.45
#2025-05-16|4749.60
#2025-05-19|4662.73
#2025-05-20|4660.31
#2025-05-21|4729.34
#2025-05-22|4715.03
#2025-05-23|4716.24
#2025-05-26|4698.78
#2025-05-27|4644.01
#2025-05-28|4657.98
#2025-05-29|4640.49
#2025-05-30|4640.49
#2025-06-02|4567.29
#2025-06-03|4597.79
#2025-06-04|4728.18
#2025-06-05|4750.31
#2025-06-06|4741.60
#2025-06-09|4776.52
#2025-06-10|4909.77
#2025-06-11|4973.36
#2025-06-12|4971.02
#2025-06-13|4927.76
#2025-06-16|4931.49
#2025-06-17|4989.26
#2025-06-18|5023.08
#2025-06-19|4932.26
#2025-06-20|4986.25
#2025-06-23|4858.07
#2025-06-24|5005.99
#2025-06-25|5097.94
#2025-06-26|5153.51
#2025-06-27|5213.38
#2025-06-30|5082.28
#2025-07-01|5183.88
#2025-07-02|5227.63
#2025-07-03|5285.86
#2025-07-04|5246.35
#2025-07-07|5193.75
#2025-07-08|5182.96
#2025-07-09|5223.26
#2025-07-10|5256.56
#2025-07-11|5268.82
#2025-07-14|5227.92
#2025-07-15|5281.10
#2025-07-16|5332.87
#2025-07-17|5330.55
#2025-07-18|5431.12
#2025-07-21|5396.48
#2025-07-22|5314.99
#2025-07-23|5400.92
#2025-07-24|5409.43
#2025-07-25|5390.04
#2025-07-28|5384.68
#2025-07-29|5296.79
#2025-07-30|5363.88
#2025-07-31|5368.99
#2025-08-01|5292.11
#2025-08-04|5296.83
#2025-08-05|5366.97
#2025-08-06|5286.35
#2025-08-07|5501.25
#2025-08-08|5478.25
#2025-08-11|5491.85
#2025-08-12|5478.24
#2025-08-13|5553.70
#2025-08-14|5493.52
#2025-08-15|5506.12
#2025-08-18|5518.61
#2025-08-19|5490.04
#2025-08-20|5271.59
#2025-08-21|5300.36
#2025-08-22|5229.58
#2025-08-25|5384.96
#2025-08-26|5373.65
#2025-08-27|5414.75
#2025-08-28|5318.70
#2025-08-29|5310.87
#2025-09-01|5291.66
#2025-09-02|5280.30
#2025-09-03|5281.10
#2025-09-04|5298.43
#2025-09-05|5401.25
#2025-09-08|5418.05
#2025-09-09|5536.56
#2025-09-10|5652.95
#2025-09-11|5679.94
#2025-09-12|5770.16
#2025-09-15|5745.90
#2025-09-16|5854.62
#2025-09-17|5807.17
#2025-09-18|5889.76
#2025-09-19|5798.66
#2025-09-22|5876.53
#2025-09-23|5991.83
#2025-09-24|5969.42
#2025-09-25|5894.64
#2025-09-26|5782.87
#2025-09-29|5782.87
#2025-09-30|5834.67
#2025-10-01|5891.24
#2025-10-02|6024.33
#2025-10-03|6160.90
#2025-10-06|6160.90
#2025-10-07|6245.72
#2025-10-08|6181.37
#2025-10-09|6253.60
#2025-10-10|6253.60
#2025-10-13|6128.54
#2025-10-14|6111.15
#2025-10-15|6268.98
#2025-10-16|6353.44
#2025-10-17|6239.96
#2025-10-20|6364.39
#2025-10-21|6360.09
#2025-10-22|6300.60
#2025-10-23|6254.62
#2025-10-24|6254.62
#2025-10-27|6398.75
#2025-10-28|6402.64
#2025-10-29|6509.57
#2025-10-30|6488.28
#2025-10-31|6461.82
#2025-11-03|6463.26
#2025-11-04|6417.74
#2025-11-05|6280.17
#2025-11-06|6305.39
#2025-11-07|6235.53
#2025-11-10|6298.91
#2025-11-11|6262.74
#2025-11-12|6293.97
#2025-11-13|6249.46
#2025-11-14|6116.03
#2025-11-17|6141.11
#2025-11-18|5975.01
#2025-11-19|5926.00
#2025-11-20|6131.44
#2025-11-21|5858.90
#2025-11-24|5850.94
#2025-11-25|5956.19
#2025-11-26|6104.16
#2025-11-27|6123.14
#2025-11-28|6120.08
#2025-12-01|6038.90
#2025-12-02|6106.93
#2025-12-03|6186.84
#2025-12-04|6179.83
#2025-12-05|6245.96
#2025-12-08|6362.55
#2025-12-09|6316.96
#2025-12-10|6393.94
#2025-12-11|6272.94
#2025-12-12|6325.36
#2025-12-15|6196.32
#2025-12-16|6094.88
#2025-12-17|6094.28
#2025-12-18|6089.68
#2025-12-19|6127.05
#2025-12-22|6240.82
#2025-12-23|6296.27
#2025-12-24|6323.46
#2025-12-25|6323.46
#2025-12-26|6376.20
#2025-12-29|6453.42
#2025-12-30|6428.60
#2025-12-31|6500.65
#2026-01-01|6500.65
#2026-01-02|6618.95
#2026-01-05|6828.51
#2026-01-06|6933.58
#2026-01-07|6874.30
#2026-01-08|6847.04
#2026-01-09|6813.63
#2026-01-12|6857.43
#2026-01-13|6901.53
#2026-01-14|6940.29
#2026-01-15|6895.25
#2026-01-16|7056.96
#2026-01-19|7097.82
#2026-01-20|7124.49
#2026-01-21|6987.74
#2026-01-22|7115.37
#2026-01-23|7179.44
#2026-01-26|7201.86
#2026-01-27|7290.51
#2026-01-28|7429.11
#2026-01-29|7371.31
#2026-01-30|7194.48
#2026-02-02|7082.64
#2026-02-03|7242.56
#2026-02-04|7230.89
#2026-02-05|7110.10
#2026-02-06|7144.71
#2026-02-09|7332.62
#2026-02-10|7520.11
#2026-02-11|7692.88
#2026-02-12|7688.97
#2026-02-13|7669.81
#2026-02-16|7669.81
#2026-02-17|7669.81
#2026-02-18|7669.81
#2026-02-19|7669.81
#2026-02-20|7669.81
#2026-02-23|7679.54
#2026-02-24|7909.24
#2026-02-25|8123.41
#2026-02-26|8119.08
#2026-02-27|8119.08
#2026-03-02|7971.43
#2026-03-03|7764.17
#2026-03-04|7402.85
#2026-03-05|7593.40
#2026-03-06|7570.13
#2026-03-09|7189.83
#2026-03-10|7356.90
#2026-03-11|7708.60
#2026-03-12|7508.15
#2026-03-13|7428.29