Table Data - NASDAQ Taiwan Large Cap Total Return Index
| Title | NASDAQ Taiwan Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQTWLCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-20 |
| Last Updated | 2026-03-20 10:49 PM CDT |
| Notes | For more information about this series, see: NQTWLCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 529.24 |
| 2001-04-02 | 510.38 |
| 2001-04-03 | 496.88 |
| 2001-04-04 | 490.50 |
| 2001-04-05 | 492.06 |
| 2001-04-06 | 501.50 |
| 2001-04-09 | 489.66 |
| 2001-04-10 | 486.56 |
| 2001-04-11 | 499.03 |
| 2001-04-12 | 505.84 |
| 2001-04-13 | . |
| 2001-04-16 | 495.89 |
| 2001-04-17 | 496.05 |
| 2001-04-18 | 504.14 |
| 2001-04-19 | 518.66 |
| 2001-04-20 | 515.55 |
| 2001-04-23 | 514.89 |
| 2001-04-24 | 513.69 |
| 2001-04-25 | 504.68 |
| 2001-04-26 | 506.29 |
| 2001-04-27 | 496.66 |
| 2001-04-30 | 496.98 |
| 2001-05-01 | 497.33 |
| 2001-05-02 | 493.48 |
| 2001-05-03 | 503.21 |
| 2001-05-04 | 487.88 |
| 2001-05-07 | 488.77 |
| 2001-05-08 | 485.96 |
| 2001-05-09 | 491.36 |
| 2001-05-10 | 481.28 |
| 2001-05-11 | 491.03 |
| 2001-05-14 | 485.93 |
| 2001-05-15 | 482.79 |
| 2001-05-16 | 473.27 |
| 2001-05-17 | 480.36 |
| 2001-05-18 | 480.59 |
| 2001-05-21 | 460.85 |
| 2001-05-22 | 465.66 |
| 2001-05-23 | 486.16 |
| 2001-05-24 | 485.55 |
| 2001-05-25 | 480.08 |
| 2001-05-28 | . |
| 2001-05-29 | 465.19 |
| 2001-05-30 | 461.70 |
| 2001-05-31 | 460.24 |
| 2001-06-01 | 455.41 |
| 2001-06-04 | 453.60 |
| 2001-06-05 | 461.12 |
| 2001-06-06 | 475.95 |
| 2001-06-07 | 471.65 |
| 2001-06-08 | 479.78 |
| 2001-06-11 | 483.77 |
| 2001-06-12 | 482.57 |
| 2001-06-13 | 472.35 |
| 2001-06-14 | 463.42 |
| 2001-06-15 | 466.44 |
| 2001-06-18 | 457.42 |
| 2001-06-19 | 454.53 |
| 2001-06-20 | 453.25 |
| 2001-06-21 | 447.61 |
| 2001-06-22 | 440.33 |
| 2001-06-25 | 444.06 |
| 2001-06-26 | 432.72 |
| 2001-06-27 | 437.50 |
| 2001-06-28 | 431.61 |
| 2001-06-29 | 443.19 |
| 2001-07-02 | 445.55 |
| 2001-07-03 | 442.36 |
| 2001-07-04 | . |
| 2001-07-05 | 431.85 |
| 2001-07-06 | 429.86 |
| 2001-07-09 | 422.64 |
| 2001-07-10 | 419.95 |
| 2001-07-11 | 410.10 |
| 2001-07-12 | 417.15 |
| 2001-07-13 | 403.43 |
| 2001-07-16 | 393.46 |
| 2001-07-17 | 393.87 |
| 2001-07-18 | 380.96 |
| 2001-07-19 | 378.38 |
| 2001-07-20 | 381.74 |
| 2001-07-23 | 376.59 |
| 2001-07-24 | 366.98 |
| 2001-07-25 | 377.34 |
| 2001-07-26 | 392.24 |
| 2001-07-27 | 395.11 |
| 2001-07-30 | 395.11 |
| 2001-07-31 | 400.05 |
| 2001-08-01 | 401.10 |
| 2001-08-02 | 415.21 |
| 2001-08-03 | 418.21 |
| 2001-08-06 | 410.90 |
| 2001-08-07 | 402.53 |
| 2001-08-08 | 412.16 |
| 2001-08-09 | 404.38 |
| 2001-08-10 | 407.62 |
| 2001-08-13 | 410.23 |
| 2001-08-14 | 417.58 |
| 2001-08-15 | 419.11 |
| 2001-08-16 | 422.93 |
| 2001-08-17 | 417.78 |
| 2001-08-20 | 409.74 |
| 2001-08-21 | 411.33 |
| 2001-08-22 | 403.26 |
| 2001-08-23 | 400.46 |
| 2001-08-24 | 385.57 |
| 2001-08-27 | 393.87 |
| 2001-08-28 | 392.42 |
| 2001-08-29 | 404.64 |
| 2001-08-30 | 402.72 |
| 2001-08-31 | 404.49 |
| 2001-09-03 | . |
| 2001-09-04 | 405.45 |
| 2001-09-05 | 399.18 |
| 2001-09-06 | 392.00 |
| 2001-09-07 | 388.48 |
| 2001-09-10 | 386.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 339.28 |
| 2001-09-18 | 339.28 |
| 2001-09-19 | 337.91 |
| 2001-09-20 | 328.87 |
| 2001-09-21 | 318.69 |
| 2001-09-24 | 310.74 |
| 2001-09-25 | 305.60 |
| 2001-09-26 | 318.10 |
| 2001-09-27 | 312.81 |
| 2001-09-28 | 319.65 |
| 2001-10-01 | 319.28 |
| 2001-10-02 | 306.44 |
| 2001-10-03 | 301.49 |
| 2001-10-04 | 305.31 |
| 2001-10-05 | 316.68 |
| 2001-10-08 | 312.12 |
| 2001-10-09 | 324.03 |
| 2001-10-10 | 324.03 |
| 2001-10-11 | 341.50 |
| 2001-10-12 | 346.17 |
| 2001-10-15 | 337.41 |
| 2001-10-16 | 346.11 |
| 2001-10-17 | 349.88 |
| 2001-10-18 | 349.97 |
| 2001-10-19 | 351.94 |
| 2001-10-22 | 354.99 |
| 2001-10-23 | 352.49 |
| 2001-10-24 | 367.43 |
| 2001-10-25 | 370.70 |
| 2001-10-26 | 373.40 |
| 2001-10-29 | 379.18 |
| 2001-10-30 | 361.81 |
| 2001-10-31 | 359.14 |
| 2001-11-01 | 360.84 |
| 2001-11-02 | 367.49 |
| 2001-11-05 | 376.81 |
| 2001-11-06 | 377.62 |
| 2001-11-07 | 385.86 |
| 2001-11-08 | 386.04 |
| 2001-11-09 | 384.97 |
| 2001-11-12 | 387.71 |
| 2001-11-13 | 383.34 |
| 2001-11-14 | 401.03 |
| 2001-11-15 | 414.74 |
| 2001-11-16 | 421.14 |
| 2001-11-19 | 430.59 |
| 2001-11-20 | 417.59 |
| 2001-11-21 | 425.57 |
| 2001-11-22 | . |
| 2001-11-23 | 420.95 |
| 2001-11-26 | 428.18 |
| 2001-11-27 | 428.95 |
| 2001-11-28 | 416.77 |
| 2001-11-29 | 416.45 |
| 2001-11-30 | 413.74 |
| 2001-12-03 | 434.43 |
| 2001-12-04 | 446.07 |
| 2001-12-05 | 465.44 |
| 2001-12-06 | 494.17 |
| 2001-12-07 | 503.14 |
| 2001-12-10 | 493.51 |
| 2001-12-11 | 490.23 |
| 2001-12-12 | 513.80 |
| 2001-12-13 | 497.41 |
| 2001-12-14 | 501.32 |
| 2001-12-17 | 490.76 |
| 2001-12-18 | 483.05 |
| 2001-12-19 | 480.87 |
| 2001-12-20 | 486.64 |
| 2001-12-21 | 463.32 |
| 2001-12-24 | 466.39 |
| 2001-12-25 | . |
| 2001-12-26 | 480.82 |
| 2001-12-27 | 477.57 |
| 2001-12-28 | 484.76 |
| 2001-12-31 | 499.54 |
| 2002-01-01 | . |
| 2002-01-02 | 500.21 |
| 2002-01-03 | 492.38 |
| 2002-01-04 | 507.90 |
| 2002-01-07 | 525.69 |
| 2002-01-08 | 519.44 |
| 2002-01-09 | 524.71 |
| 2002-01-10 | 521.65 |
| 2002-01-11 | 502.53 |
| 2002-01-14 | 497.99 |
| 2002-01-15 | 495.58 |
| 2002-01-16 | 484.98 |
| 2002-01-17 | 486.22 |
| 2002-01-18 | 487.47 |
| 2002-01-21 | . |
| 2002-01-22 | 510.16 |
| 2002-01-23 | 508.90 |
| 2002-01-24 | 510.84 |
| 2002-01-25 | 524.10 |
| 2002-01-28 | 529.06 |
| 2002-01-29 | 515.13 |
| 2002-01-30 | 509.28 |
| 2002-01-31 | 515.81 |
| 2002-02-01 | 514.12 |
| 2002-02-04 | 515.02 |
| 2002-02-05 | 514.38 |
| 2002-02-06 | 519.59 |
| 2002-02-07 | 518.77 |
| 2002-02-08 | 518.11 |
| 2002-02-11 | 517.81 |
| 2002-02-12 | 518.70 |
| 2002-02-13 | 518.70 |
| 2002-02-14 | 518.70 |
| 2002-02-15 | 517.29 |
| 2002-02-18 | . |
| 2002-02-19 | 510.85 |
| 2002-02-20 | 494.79 |
| 2002-02-21 | 493.37 |
| 2002-02-22 | 490.82 |
| 2002-02-25 | 483.41 |
| 2002-02-26 | 481.02 |
| 2002-02-27 | 497.49 |
| 2002-02-28 | 497.49 |
| 2002-03-01 | 494.78 |
| 2002-03-04 | 515.69 |
| 2002-03-05 | 526.77 |
| 2002-03-06 | 541.55 |
| 2002-03-07 | 536.66 |
| 2002-03-08 | 530.37 |
| 2002-03-11 | 550.09 |
| 2002-03-12 | 540.64 |
| 2002-03-13 | 533.59 |
| 2002-03-14 | 532.58 |
| 2002-03-15 | 519.68 |
| 2002-03-18 | 522.77 |
| 2002-03-19 | 515.55 |
| 2002-03-20 | 531.84 |
| 2002-03-21 | 526.99 |
| 2002-03-22 | 535.21 |
| 2002-03-25 | 540.43 |
| 2002-03-26 | 539.74 |
| 2002-03-27 | 530.88 |
| 2002-03-28 | 538.32 |
| 2002-03-29 | . |
| 2002-04-01 | 536.12 |
| 2002-04-02 | 540.30 |
| 2002-04-03 | 540.41 |
| 2002-04-04 | 531.14 |
| 2002-04-05 | 531.21 |
| 2002-04-08 | 528.55 |
| 2002-04-09 | 521.26 |
| 2002-04-10 | 521.21 |
| 2002-04-11 | 522.10 |
| 2002-04-12 | 532.97 |
| 2002-04-15 | 532.24 |
| 2002-04-16 | 536.75 |
| 2002-04-17 | 550.70 |
| 2002-04-18 | 549.50 |
| 2002-04-19 | 553.64 |
| 2002-04-22 | 551.47 |
| 2002-04-23 | 547.92 |
| 2002-04-24 | 550.28 |
| 2002-04-25 | 540.29 |
| 2002-04-26 | 537.73 |
| 2002-04-29 | 527.57 |
| 2002-04-30 | 518.18 |
| 2002-05-01 | 518.18 |
| 2002-05-02 | 501.72 |
| 2002-05-03 | 503.09 |
| 2002-05-06 | 478.55 |
| 2002-05-07 | 482.84 |
| 2002-05-08 | 485.21 |
| 2002-05-09 | 487.72 |
| 2002-05-10 | 495.73 |
| 2002-05-13 | 490.40 |
| 2002-05-14 | 494.62 |
| 2002-05-15 | 509.96 |
| 2002-05-16 | 499.72 |
| 2002-05-17 | 500.53 |
| 2002-05-20 | 484.49 |
| 2002-05-21 | 476.50 |
| 2002-05-22 | 485.30 |
| 2002-05-23 | 481.00 |
| 2002-05-24 | 492.83 |
| 2002-05-27 | . |
| 2002-05-28 | 489.26 |
| 2002-05-29 | 485.79 |
| 2002-05-30 | 495.79 |
| 2002-05-31 | 487.98 |
| 2002-06-03 | 484.49 |
| 2002-06-04 | 476.03 |
| 2002-06-05 | 480.83 |
| 2002-06-06 | 479.90 |
| 2002-06-07 | 461.25 |
| 2002-06-10 | 465.55 |
| 2002-06-11 | 457.21 |
| 2002-06-12 | 454.72 |
| 2002-06-13 | 469.48 |
| 2002-06-14 | 468.60 |
| 2002-06-17 | 464.74 |
| 2002-06-18 | 466.05 |
| 2002-06-19 | 456.21 |
| 2002-06-20 | 458.21 |
| 2002-06-21 | 463.00 |
| 2002-06-24 | 460.35 |
| 2002-06-25 | 458.19 |
| 2002-06-26 | 442.71 |
| 2002-06-27 | 439.26 |
| 2002-06-28 | 447.76 |
| 2002-07-01 | 430.22 |
| 2002-07-02 | 430.64 |
| 2002-07-03 | 433.10 |
| 2002-07-04 | . |
| 2002-07-05 | 452.16 |
| 2002-07-08 | 467.26 |
| 2002-07-09 | 471.49 |
| 2002-07-10 | 460.99 |
| 2002-07-11 | 454.14 |
| 2002-07-12 | 473.63 |
| 2002-07-15 | 472.80 |
| 2002-07-16 | 467.86 |
| 2002-07-17 | 463.40 |
| 2002-07-18 | 459.24 |
| 2002-07-19 | 449.99 |
| 2002-07-22 | 439.70 |
| 2002-07-23 | 446.68 |
| 2002-07-24 | 430.89 |
| 2002-07-25 | 431.85 |
| 2002-07-26 | 410.58 |
| 2002-07-29 | 403.82 |
| 2002-07-30 | 417.65 |
| 2002-07-31 | 412.03 |
| 2002-08-01 | 410.24 |
| 2002-08-02 | 409.06 |
| 2002-08-05 | 383.58 |
| 2002-08-06 | 379.11 |
| 2002-08-07 | 393.48 |
| 2002-08-08 | 389.27 |
| 2002-08-09 | 402.96 |
| 2002-08-12 | 403.05 |
| 2002-08-13 | 401.01 |
| 2002-08-14 | 408.07 |
| 2002-08-15 | 411.93 |
| 2002-08-16 | 411.11 |
| 2002-08-19 | 406.50 |
| 2002-08-20 | 410.30 |
| 2002-08-21 | 405.85 |
| 2002-08-22 | 410.42 |
| 2002-08-23 | 410.40 |
| 2002-08-26 | 405.19 |
| 2002-08-27 | 398.99 |
| 2002-08-28 | 390.62 |
| 2002-08-29 | 391.75 |
| 2002-08-30 | 387.42 |
| 2002-09-02 | . |
| 2002-09-03 | 373.23 |
| 2002-09-04 | 369.36 |
| 2002-09-05 | 365.15 |
| 2002-09-06 | 365.04 |
| 2002-09-09 | 370.14 |
| 2002-09-10 | 380.47 |
| 2002-09-11 | 379.34 |
| 2002-09-12 | 377.94 |
| 2002-09-13 | 371.91 |
| 2002-09-16 | 357.79 |
| 2002-09-17 | 372.69 |
| 2002-09-18 | 359.08 |
| 2002-09-19 | 360.20 |
| 2002-09-20 | 352.15 |
| 2002-09-23 | 343.20 |
| 2002-09-24 | 340.22 |
| 2002-09-25 | 331.87 |
| 2002-09-26 | 334.47 |
| 2002-09-27 | 333.42 |
| 2002-09-30 | 332.21 |
| 2002-10-01 | 328.57 |
| 2002-10-02 | 328.51 |
| 2002-10-03 | 318.95 |
| 2002-10-04 | 318.46 |
| 2002-10-07 | 305.33 |
| 2002-10-08 | 307.25 |
| 2002-10-09 | 306.59 |
| 2002-10-10 | 306.59 |
| 2002-10-11 | 298.60 |
| 2002-10-14 | 306.57 |
| 2002-10-15 | 324.40 |
| 2002-10-16 | 336.46 |
| 2002-10-17 | 341.71 |
| 2002-10-18 | 356.32 |
| 2002-10-21 | 355.40 |
| 2002-10-22 | 347.75 |
| 2002-10-23 | 366.06 |
| 2002-10-24 | 365.15 |
| 2002-10-25 | 364.32 |
| 2002-10-28 | 366.20 |
| 2002-10-29 | 364.58 |
| 2002-10-30 | 357.35 |
| 2002-10-31 | 364.19 |
| 2002-11-01 | 356.66 |
| 2002-11-04 | 366.14 |
| 2002-11-05 | 366.80 |
| 2002-11-06 | 381.42 |
| 2002-11-07 | 385.27 |
| 2002-11-08 | 387.79 |
| 2002-11-11 | 372.77 |
| 2002-11-12 | 371.79 |
| 2002-11-13 | 368.99 |
| 2002-11-14 | 366.73 |
| 2002-11-15 | 379.40 |
| 2002-11-18 | 377.15 |
| 2002-11-19 | 372.35 |
| 2002-11-20 | 364.58 |
| 2002-11-21 | 362.48 |
| 2002-11-22 | 375.94 |
| 2002-11-25 | 377.52 |
| 2002-11-26 | 372.03 |
| 2002-11-27 | 367.27 |
| 2002-11-28 | . |
| 2002-11-29 | 368.93 |
| 2002-12-02 | 374.10 |
| 2002-12-03 | 382.12 |
| 2002-12-04 | 374.75 |
| 2002-12-05 | 375.70 |
| 2002-12-06 | 373.44 |
| 2002-12-09 | 379.61 |
| 2002-12-10 | 369.34 |
| 2002-12-11 | 366.16 |
| 2002-12-12 | 362.39 |
| 2002-12-13 | 357.12 |
| 2002-12-16 | 356.23 |
| 2002-12-17 | 353.60 |
| 2002-12-18 | 351.44 |
| 2002-12-19 | 348.83 |
| 2002-12-20 | 356.42 |
| 2002-12-23 | 351.68 |
| 2002-12-24 | 350.82 |
| 2002-12-25 | . |
| 2002-12-26 | 355.20 |
| 2002-12-27 | 351.38 |
| 2002-12-30 | 343.52 |
| 2002-12-31 | 343.03 |
| 2003-01-01 | . |
| 2003-01-02 | 346.26 |
| 2003-01-03 | 355.62 |
| 2003-01-06 | 359.44 |
| 2003-01-07 | 361.70 |
| 2003-01-08 | 371.54 |
| 2003-01-09 | 369.54 |
| 2003-01-10 | 372.78 |
| 2003-01-13 | 386.61 |
| 2003-01-14 | 386.44 |
| 2003-01-15 | 385.56 |
| 2003-01-16 | 378.12 |
| 2003-01-17 | 377.18 |
| 2003-01-20 | . |
| 2003-01-21 | 374.61 |
| 2003-01-22 | 375.44 |
| 2003-01-23 | 384.35 |
| 2003-01-24 | 381.32 |
| 2003-01-27 | 375.87 |
| 2003-01-28 | 376.05 |
| 2003-01-29 | 376.14 |
| 2003-01-30 | 375.57 |
| 2003-01-31 | 375.57 |
| 2003-02-03 | 375.59 |
| 2003-02-04 | 375.54 |
| 2003-02-05 | 375.54 |
| 2003-02-06 | 357.22 |
| 2003-02-07 | 350.39 |
| 2003-02-10 | 345.27 |
| 2003-02-11 | 344.69 |
| 2003-02-12 | 343.66 |
| 2003-02-13 | 336.32 |
| 2003-02-14 | 336.49 |
| 2003-02-17 | . |
| 2003-02-18 | 345.63 |
| 2003-02-19 | 341.89 |
| 2003-02-20 | 345.58 |
| 2003-02-21 | 346.20 |
| 2003-02-24 | 350.31 |
| 2003-02-25 | 337.74 |
| 2003-02-26 | 336.77 |
| 2003-02-27 | 335.26 |
| 2003-02-28 | 335.23 |
| 2003-03-03 | 343.47 |
| 2003-03-04 | 341.54 |
| 2003-03-05 | 334.09 |
| 2003-03-06 | 332.76 |
| 2003-03-07 | 332.44 |
| 2003-03-10 | 333.91 |
| 2003-03-11 | 329.92 |
| 2003-03-12 | 333.46 |
| 2003-03-13 | 336.45 |
| 2003-03-14 | 344.32 |
| 2003-03-17 | 335.85 |
| 2003-03-18 | 351.47 |
| 2003-03-19 | 350.86 |
| 2003-03-20 | 357.93 |
| 2003-03-21 | 356.47 |
| 2003-03-24 | 355.16 |
| 2003-03-25 | 348.50 |
| 2003-03-26 | 347.98 |
| 2003-03-27 | 348.01 |
| 2003-03-28 | 344.79 |
| 2003-03-31 | 332.84 |
| 2003-04-01 | 334.89 |
| 2003-04-02 | 333.21 |
| 2003-04-03 | 337.25 |
| 2003-04-04 | 348.18 |
| 2003-04-07 | 353.42 |
| 2003-04-08 | 351.42 |
| 2003-04-09 | 349.57 |
| 2003-04-10 | 349.52 |
| 2003-04-11 | 348.80 |
| 2003-04-14 | 342.56 |
| 2003-04-15 | 345.53 |
| 2003-04-16 | 356.17 |
| 2003-04-17 | 352.81 |
| 2003-04-18 | . |
| 2003-04-21 | 360.04 |
| 2003-04-22 | 352.30 |
| 2003-04-23 | 354.86 |
| 2003-04-24 | 341.30 |
| 2003-04-25 | 330.07 |
| 2003-04-28 | 323.59 |
| 2003-04-29 | 330.25 |
| 2003-04-30 | 330.14 |
| 2003-05-01 | 330.24 |
| 2003-05-02 | 334.71 |
| 2003-05-05 | 335.12 |
| 2003-05-06 | 335.55 |
| 2003-05-07 | 339.36 |
| 2003-05-08 | 332.94 |
| 2003-05-09 | 337.01 |
| 2003-05-12 | 339.56 |
| 2003-05-13 | 345.79 |
| 2003-05-14 | 346.35 |
| 2003-05-15 | 346.37 |
| 2003-05-16 | 341.88 |
| 2003-05-19 | 340.94 |
| 2003-05-20 | 339.05 |
| 2003-05-21 | 337.00 |
| 2003-05-22 | 340.17 |
| 2003-05-23 | 345.84 |
| 2003-05-26 | . |
| 2003-05-27 | 350.83 |
| 2003-05-28 | 353.40 |
| 2003-05-29 | 360.28 |
| 2003-05-30 | 361.67 |
| 2003-06-02 | 374.07 |
| 2003-06-03 | 373.06 |
| 2003-06-04 | 372.95 |
| 2003-06-05 | 378.59 |
| 2003-06-06 | 379.34 |
| 2003-06-09 | 385.84 |
| 2003-06-10 | 384.58 |
| 2003-06-11 | 381.36 |
| 2003-06-12 | 388.57 |
| 2003-06-13 | 388.32 |
| 2003-06-16 | 388.22 |
| 2003-06-17 | 398.05 |
| 2003-06-18 | 400.16 |
| 2003-06-19 | 402.85 |
| 2003-06-20 | 399.65 |
| 2003-06-23 | 393.66 |
| 2003-06-24 | 392.07 |
| 2003-06-25 | 393.97 |
| 2003-06-26 | 392.05 |
| 2003-06-27 | 390.50 |
| 2003-06-30 | 389.02 |
| 2003-07-01 | 400.66 |
| 2003-07-02 | 408.03 |
| 2003-07-03 | 411.89 |
| 2003-07-04 | . |
| 2003-07-07 | 435.81 |
| 2003-07-08 | 440.61 |
| 2003-07-09 | 437.51 |
| 2003-07-10 | 428.16 |
| 2003-07-11 | 424.50 |
| 2003-07-14 | 434.18 |
| 2003-07-15 | 432.13 |
| 2003-07-16 | 437.09 |
| 2003-07-17 | 425.55 |
| 2003-07-18 | 424.87 |
| 2003-07-21 | 418.67 |
| 2003-07-22 | 422.48 |
| 2003-07-23 | 426.95 |
| 2003-07-24 | 438.97 |
| 2003-07-25 | 437.46 |
| 2003-07-28 | 441.77 |
| 2003-07-29 | 433.32 |
| 2003-07-30 | 431.97 |
| 2003-07-31 | 433.48 |
| 2003-08-01 | 439.29 |
| 2003-08-04 | 438.58 |
| 2003-08-05 | 427.24 |
| 2003-08-06 | 424.94 |
| 2003-08-07 | 427.53 |
| 2003-08-08 | 425.70 |
| 2003-08-11 | 425.42 |
| 2003-08-12 | 427.93 |
| 2003-08-13 | 445.86 |
| 2003-08-14 | 447.10 |
| 2003-08-15 | 451.85 |
| 2003-08-18 | 453.36 |
| 2003-08-19 | 453.54 |
| 2003-08-20 | 459.01 |
| 2003-08-21 | 466.86 |
| 2003-08-22 | 470.47 |
| 2003-08-25 | 475.44 |
| 2003-08-26 | 462.89 |
| 2003-08-27 | 464.66 |
| 2003-08-28 | 464.27 |
| 2003-08-29 | 476.53 |
| 2003-09-01 | . |
| 2003-09-02 | 483.79 |
| 2003-09-03 | 479.92 |
| 2003-09-04 | 476.58 |
| 2003-09-05 | 479.23 |
| 2003-09-08 | 490.95 |
| 2003-09-09 | 487.81 |
| 2003-09-10 | 483.84 |
| 2003-09-11 | 484.34 |
| 2003-09-12 | 482.98 |
| 2003-09-15 | 478.57 |
| 2003-09-16 | 486.37 |
| 2003-09-17 | 491.64 |
| 2003-09-18 | 490.78 |
| 2003-09-19 | 489.93 |
| 2003-09-22 | 485.61 |
| 2003-09-23 | 487.24 |
| 2003-09-24 | 489.99 |
| 2003-09-25 | 486.21 |
| 2003-09-26 | 482.60 |
| 2003-09-29 | 482.98 |
| 2003-09-30 | 480.30 |
| 2003-10-01 | 477.39 |
| 2003-10-02 | 490.60 |
| 2003-10-03 | 494.58 |
| 2003-10-06 | 502.62 |
| 2003-10-07 | 503.62 |
| 2003-10-08 | 499.45 |
| 2003-10-09 | 502.70 |
| 2003-10-10 | 503.60 |
| 2003-10-13 | 513.20 |
| 2003-10-14 | 507.01 |
| 2003-10-15 | 504.89 |
| 2003-10-16 | 516.96 |
| 2003-10-17 | 516.10 |
| 2003-10-20 | 518.70 |
| 2003-10-21 | 515.25 |
| 2003-10-22 | 511.88 |
| 2003-10-23 | 503.69 |
| 2003-10-24 | 499.31 |
| 2003-10-27 | 503.13 |
| 2003-10-28 | 517.52 |
| 2003-10-29 | 520.26 |
| 2003-10-30 | 521.20 |
| 2003-10-31 | 512.57 |
| 2003-11-03 | 514.24 |
| 2003-11-04 | 517.37 |
| 2003-11-05 | 519.62 |
| 2003-11-06 | 508.94 |
| 2003-11-07 | 512.51 |
| 2003-11-10 | 510.27 |
| 2003-11-11 | 503.63 |
| 2003-11-12 | 500.65 |
| 2003-11-13 | 506.85 |
| 2003-11-14 | 507.15 |
| 2003-11-17 | 498.28 |
| 2003-11-18 | 497.97 |
| 2003-11-19 | 491.61 |
| 2003-11-20 | 487.42 |
| 2003-11-21 | 486.37 |
| 2003-11-24 | 485.21 |
| 2003-11-25 | 491.29 |
| 2003-11-26 | 489.42 |
| 2003-11-27 | . |
| 2003-11-28 | 479.55 |
| 2003-12-01 | 488.35 |
| 2003-12-02 | 493.29 |
| 2003-12-03 | 491.38 |
| 2003-12-04 | 495.36 |
| 2003-12-05 | 492.51 |
| 2003-12-08 | 487.48 |
| 2003-12-09 | 490.27 |
| 2003-12-10 | 483.43 |
| 2003-12-11 | 488.79 |
| 2003-12-12 | 487.26 |
| 2003-12-15 | 494.37 |
| 2003-12-16 | 489.49 |
| 2003-12-17 | 477.93 |
| 2003-12-18 | 478.75 |
| 2003-12-19 | 477.93 |
| 2003-12-22 | 486.28 |
| 2003-12-23 | 486.59 |
| 2003-12-24 | 487.02 |
| 2003-12-25 | . |
| 2003-12-26 | 486.70 |
| 2003-12-29 | 482.30 |
| 2003-12-30 | 487.99 |
| 2003-12-31 | 491.19 |
| 2004-01-01 | . |
| 2004-01-02 | 504.60 |
| 2004-01-05 | 512.09 |
| 2004-01-06 | 515.12 |
| 2004-01-07 | 513.92 |
| 2004-01-08 | 516.06 |
| 2004-01-09 | 523.07 |
| 2004-01-12 | 524.68 |
| 2004-01-13 | 523.91 |
| 2004-01-14 | 528.24 |
| 2004-01-15 | 525.90 |
| 2004-01-16 | 525.36 |
| 2004-01-19 | . |
| 2004-01-20 | 524.97 |
| 2004-01-21 | 526.14 |
| 2004-01-22 | 526.77 |
| 2004-01-23 | 526.77 |
| 2004-01-26 | 525.05 |
| 2004-01-27 | 537.08 |
| 2004-01-28 | 537.71 |
| 2004-01-29 | 531.76 |
| 2004-01-30 | 532.88 |
| 2004-02-02 | 525.33 |
| 2004-02-03 | 520.41 |
| 2004-02-04 | 517.82 |
| 2004-02-05 | 518.04 |
| 2004-02-06 | 522.41 |
| 2004-02-09 | 533.42 |
| 2004-02-10 | 531.99 |
| 2004-02-11 | 530.40 |
| 2004-02-12 | 534.21 |
| 2004-02-13 | 542.39 |
| 2004-02-16 | . |
| 2004-02-17 | 540.67 |
| 2004-02-18 | 544.41 |
| 2004-02-19 | 550.72 |
| 2004-02-20 | 549.73 |
| 2004-02-23 | 545.77 |
| 2004-02-24 | 538.10 |
| 2004-02-25 | 542.94 |
| 2004-02-26 | 549.48 |
| 2004-02-27 | 550.80 |
| 2004-03-01 | 566.65 |
| 2004-03-02 | 576.69 |
| 2004-03-03 | 571.20 |
| 2004-03-04 | 578.27 |
| 2004-03-05 | 570.45 |
| 2004-03-08 | 564.95 |
| 2004-03-09 | 570.51 |
| 2004-03-10 | 556.61 |
| 2004-03-11 | 559.07 |
| 2004-03-12 | 546.82 |
| 2004-03-15 | 532.87 |
| 2004-03-16 | 532.58 |
| 2004-03-17 | 534.05 |
| 2004-03-18 | 553.63 |
| 2004-03-19 | 555.02 |
| 2004-03-22 | 518.37 |
| 2004-03-23 | 506.46 |
| 2004-03-24 | 516.67 |
| 2004-03-25 | 511.41 |
| 2004-03-26 | 510.83 |
| 2004-03-29 | 540.94 |
| 2004-03-30 | 537.44 |
| 2004-03-31 | 540.86 |
| 2004-04-01 | 542.61 |
| 2004-04-02 | 542.19 |
| 2004-04-05 | 556.10 |
| 2004-04-06 | 553.68 |
| 2004-04-07 | 554.33 |
| 2004-04-08 | 556.34 |
| 2004-04-09 | . |
| 2004-04-12 | 564.46 |
| 2004-04-13 | 567.26 |
| 2004-04-14 | 575.18 |
| 2004-04-15 | 559.38 |
| 2004-04-16 | 564.51 |
| 2004-04-19 | 565.63 |
| 2004-04-20 | 568.01 |
| 2004-04-21 | 566.28 |
| 2004-04-22 | 559.43 |
| 2004-04-23 | 562.76 |
| 2004-04-26 | 562.04 |
| 2004-04-27 | 558.64 |
| 2004-04-28 | 551.43 |
| 2004-04-29 | 532.97 |
| 2004-04-30 | 508.63 |
| 2004-05-03 | 504.34 |
| 2004-05-04 | 519.08 |
| 2004-05-05 | 491.88 |
| 2004-05-06 | 498.05 |
| 2004-05-07 | 507.11 |
| 2004-05-10 | 482.25 |
| 2004-05-11 | 489.60 |
| 2004-05-12 | 496.67 |
| 2004-05-13 | 492.54 |
| 2004-05-14 | 479.17 |
| 2004-05-17 | 453.19 |
| 2004-05-18 | 460.07 |
| 2004-05-19 | 489.36 |
| 2004-05-20 | 482.58 |
| 2004-05-21 | 494.12 |
| 2004-05-24 | 490.91 |
| 2004-05-25 | 492.87 |
| 2004-05-26 | 500.32 |
| 2004-05-27 | 502.05 |
| 2004-05-28 | 512.66 |
| 2004-05-31 | . |
| 2004-06-01 | 497.19 |
| 2004-06-02 | 488.10 |
| 2004-06-03 | 470.12 |
| 2004-06-04 | 475.40 |
| 2004-06-07 | 495.88 |
| 2004-06-08 | 500.72 |
| 2004-06-09 | 497.96 |
| 2004-06-10 | 486.57 |
| 2004-06-11 | . |
| 2004-06-14 | 459.15 |
| 2004-06-15 | 464.14 |
| 2004-06-16 | 460.07 |
| 2004-06-17 | 470.06 |
| 2004-06-18 | 461.34 |
| 2004-06-21 | 461.33 |
| 2004-06-22 | 461.26 |
| 2004-06-23 | 474.78 |
| 2004-06-24 | 481.30 |
| 2004-06-25 | 483.72 |
| 2004-06-28 | 475.08 |
| 2004-06-29 | 476.58 |
| 2004-06-30 | 485.50 |
| 2004-07-01 | 488.25 |
| 2004-07-02 | 478.21 |
| 2004-07-05 | . |
| 2004-07-06 | 477.01 |
| 2004-07-07 | 475.54 |
| 2004-07-08 | 474.86 |
| 2004-07-09 | 480.86 |
| 2004-07-12 | 476.96 |
| 2004-07-13 | 472.69 |
| 2004-07-14 | 467.94 |
| 2004-07-15 | 458.84 |
| 2004-07-16 | 455.78 |
| 2004-07-19 | 455.86 |
| 2004-07-20 | 444.47 |
| 2004-07-21 | 453.20 |
| 2004-07-22 | 452.01 |
| 2004-07-23 | 449.17 |
| 2004-07-26 | 443.93 |
| 2004-07-27 | 449.18 |
| 2004-07-28 | 447.43 |
| 2004-07-29 | 444.08 |
| 2004-07-30 | 451.78 |
| 2004-08-02 | 447.90 |
| 2004-08-03 | 448.29 |
| 2004-08-04 | 446.40 |
| 2004-08-05 | 455.86 |
| 2004-08-06 | 450.36 |
| 2004-08-09 | 450.86 |
| 2004-08-10 | 451.05 |
| 2004-08-11 | 449.63 |
| 2004-08-12 | 447.73 |
| 2004-08-13 | 450.01 |
| 2004-08-16 | 446.36 |
| 2004-08-17 | 446.56 |
| 2004-08-18 | 456.91 |
| 2004-08-19 | 473.91 |
| 2004-08-20 | 474.52 |
| 2004-08-23 | 477.56 |
| 2004-08-24 | 475.73 |
| 2004-08-25 | 475.72 |
| 2004-08-26 | 491.97 |
| 2004-08-27 | 489.79 |
| 2004-08-30 | 489.29 |
| 2004-08-31 | 483.99 |
| 2004-09-01 | 494.14 |
| 2004-09-02 | 491.57 |
| 2004-09-03 | 482.45 |
| 2004-09-06 | . |
| 2004-09-07 | 486.70 |
| 2004-09-08 | 486.35 |
| 2004-09-09 | 487.18 |
| 2004-09-10 | 488.40 |
| 2004-09-13 | 495.20 |
| 2004-09-14 | 495.07 |
| 2004-09-15 | 491.85 |
| 2004-09-16 | 495.21 |
| 2004-09-17 | 485.65 |
| 2004-09-20 | 489.37 |
| 2004-09-21 | 496.72 |
| 2004-09-22 | 498.96 |
| 2004-09-23 | 495.10 |
| 2004-09-24 | 489.44 |
| 2004-09-27 | 485.12 |
| 2004-09-28 | 482.27 |
| 2004-09-29 | 482.67 |
| 2004-09-30 | 485.20 |
| 2004-10-01 | 497.94 |
| 2004-10-04 | 510.90 |
| 2004-10-05 | 507.32 |
| 2004-10-06 | 506.35 |
| 2004-10-07 | 509.52 |
| 2004-10-08 | 510.58 |
| 2004-10-11 | 506.30 |
| 2004-10-12 | 496.57 |
| 2004-10-13 | 494.73 |
| 2004-10-14 | 486.27 |
| 2004-10-15 | 485.86 |
| 2004-10-18 | 482.37 |
| 2004-10-19 | 486.51 |
| 2004-10-20 | 485.07 |
| 2004-10-21 | 486.36 |
| 2004-10-22 | 488.15 |
| 2004-10-25 | 487.00 |
| 2004-10-26 | 478.15 |
| 2004-10-27 | 479.08 |
| 2004-10-28 | 484.64 |
| 2004-10-29 | 489.98 |
| 2004-11-01 | 485.70 |
| 2004-11-02 | 494.91 |
| 2004-11-03 | 507.17 |
| 2004-11-04 | 511.13 |
| 2004-11-05 | 519.81 |
| 2004-11-08 | 520.92 |
| 2004-11-09 | 521.35 |
| 2004-11-10 | 519.60 |
| 2004-11-11 | 512.17 |
| 2004-11-12 | 516.54 |
| 2004-11-15 | 519.52 |
| 2004-11-16 | 521.35 |
| 2004-11-17 | 535.56 |
| 2004-11-18 | 535.63 |
| 2004-11-19 | 536.17 |
| 2004-11-22 | 515.80 |
| 2004-11-23 | 517.17 |
| 2004-11-24 | 526.23 |
| 2004-11-25 | . |
| 2004-11-26 | 514.83 |
| 2004-11-29 | 516.48 |
| 2004-11-30 | 522.52 |
| 2004-12-01 | 517.54 |
| 2004-12-02 | 531.15 |
| 2004-12-03 | 529.11 |
| 2004-12-06 | 533.66 |
| 2004-12-07 | 533.96 |
| 2004-12-08 | 530.45 |
| 2004-12-09 | 530.30 |
| 2004-12-10 | 526.20 |
| 2004-12-13 | 524.18 |
| 2004-12-14 | 526.02 |
| 2004-12-15 | 532.76 |
| 2004-12-16 | 535.55 |
| 2004-12-17 | 533.32 |
| 2004-12-20 | 532.81 |
| 2004-12-21 | 531.38 |
| 2004-12-22 | 533.30 |
| 2004-12-23 | 536.16 |
| 2004-12-24 | . |
| 2004-12-27 | 536.20 |
| 2004-12-28 | 539.17 |
| 2004-12-29 | 546.94 |
| 2004-12-30 | 549.32 |
| 2004-12-31 | 557.65 |
| 2005-01-03 | 556.16 |
| 2005-01-04 | 545.94 |
| 2005-01-05 | 536.54 |
| 2005-01-06 | 534.01 |
| 2005-01-07 | 531.68 |
| 2005-01-10 | 530.72 |
| 2005-01-11 | 536.73 |
| 2005-01-12 | 529.13 |
| 2005-01-13 | 528.87 |
| 2005-01-14 | 530.85 |
| 2005-01-17 | . |
| 2005-01-18 | 534.66 |
| 2005-01-19 | 535.66 |
| 2005-01-20 | 530.82 |
| 2005-01-21 | 526.75 |
| 2005-01-24 | 520.95 |
| 2005-01-25 | 522.07 |
| 2005-01-26 | 528.54 |
| 2005-01-27 | 530.50 |
#2005-01-28| 534.74
#2005-01-31| 543.31
#2005-02-01| 544.13
#2005-02-02| 550.68
#2005-02-03| 553.61
#2005-02-04| 553.00
#2005-02-07| 554.40
#2005-02-08| 550.56
#2005-02-09| 548.75
#2005-02-10| 550.39
#2005-02-11| 552.73
#2005-02-14| 563.15
#2005-02-15| 566.41
#2005-02-16| 562.98
#2005-02-17| 555.03
#2005-02-18| 559.93
#2005-02-21| .
#2005-02-22| 563.96
#2005-02-23| 562.70
#2005-02-24| 564.00
#2005-02-25| 572.51
#2005-02-28| 574.45
#2005-03-01| 579.49
#2005-03-02| 580.70
#2005-03-03| 577.74
#2005-03-04| 573.59
#2005-03-07| 574.33
#2005-03-08| 572.05
#2005-03-09| 575.14
#2005-03-10| 572.23
#2005-03-11| 572.94
#2005-03-14| 567.11
#2005-03-15| 557.58
#2005-03-16| 558.71
#2005-03-17| 552.52
#2005-03-18| 551.18
#2005-03-21| 551.93
#2005-03-22| 545.29
#2005-03-23| 543.09
#2005-03-24| 540.53
#2005-03-25| .
#2005-03-28| 540.78
#2005-03-29| 532.84
#2005-03-30| 532.46
#2005-03-31| 541.94
#2005-04-01| 547.45
#2005-04-04| 541.64
#2005-04-05| 541.67
#2005-04-06| 540.57
#2005-04-07| 537.70
#2005-04-08| 541.75
#2005-04-11| 539.64
#2005-04-12| 540.82
#2005-04-13| 543.23
#2005-04-14| 536.24
#2005-04-15| 528.68
#2005-04-18| 514.73
#2005-04-19| 519.06
#2005-04-20| 516.90
#2005-04-21| 518.64
#2005-04-22| 521.98
#2005-04-25| 525.62
#2005-04-26| 529.00
#2005-04-27| 528.05
#2005-04-28| 534.92
#2005-04-29| 533.70
#2005-05-02| 533.95
#2005-05-03| 534.91
#2005-05-04| 539.11
#2005-05-05| 551.68
#2005-05-06| 553.93
#2005-05-09| 553.66
#2005-05-10| 552.99
#2005-05-11| 549.06
#2005-05-12| 549.81
#2005-05-13| 554.88
#2005-05-16| 549.14
#2005-05-17| 546.23
#2005-05-18| 545.92
#2005-05-19| 554.55
#2005-05-20| 553.25
#2005-05-23| 544.52
#2005-05-24| 549.74
#2005-05-25| 547.17
#2005-05-26| 551.15
#2005-05-27| 557.19
#2005-05-30| .
#2005-05-31| 559.47
#2005-06-01| 550.88
#2005-06-02| 557.79
#2005-06-03| 565.39
#2005-06-06| 568.36
#2005-06-07| 566.70
#2005-06-08| 570.34
#2005-06-09| 568.39
#2005-06-10| 573.45
#2005-06-13| 578.27
#2005-06-14| 576.23
#2005-06-15| 580.17
#2005-06-16| 583.88
#2005-06-17| 588.70
#2005-06-20| 589.05
#2005-06-21| 583.81
#2005-06-22| 593.66
#2005-06-23| 595.28
#2005-06-24| 591.62
#2005-06-27| 587.05
#2005-06-28| 587.67
#2005-06-29| 574.58
#2005-06-30| 577.37
#2005-07-01| 579.87
#2005-07-04| .
#2005-07-05| 568.72
#2005-07-06| 569.84
#2005-07-07| 568.07
#2005-07-08| 566.08
#2005-07-11| 581.36
#2005-07-12| 589.65
#2005-07-13| 591.08
#2005-07-14| 595.56
#2005-07-15| 593.67
#2005-07-18| 593.58
#2005-07-19| 594.50
#2005-07-20| 596.45
#2005-07-21| 595.27
#2005-07-22| 600.50
#2005-07-25| 600.43
#2005-07-26| 593.97
#2005-07-27| 586.23
#2005-07-28| 591.81
#2005-07-29| 586.28
#2005-08-01| 586.63
#2005-08-02| 595.99
#2005-08-03| 606.21
#2005-08-04| 605.30
#2005-08-05| 605.68
#2005-08-08| 594.74
#2005-08-09| 594.52
#2005-08-10| 591.57
#2005-08-11| 595.94
#2005-08-12| 595.42
#2005-08-15| 583.68
#2005-08-16| 583.82
#2005-08-17| 582.80
#2005-08-18| 577.97
#2005-08-19| 572.35
#2005-08-22| 578.67
#2005-08-23| 577.65
#2005-08-24| 569.31
#2005-08-25| 568.56
#2005-08-26| 571.51
#2005-08-29| 559.10
#2005-08-30| 553.58
#2005-08-31| 556.07
#2005-09-01| 556.07
#2005-09-02| 566.13
#2005-09-05| .
#2005-09-06| 565.85
#2005-09-07| 564.36
#2005-09-08| 563.57
#2005-09-09| 560.50
#2005-09-12| 568.01
#2005-09-13| 568.88
#2005-09-14| 566.99
#2005-09-15| 560.51
#2005-09-16| 553.10
#2005-09-19| 551.62
#2005-09-20| 557.95
#2005-09-21| 553.58
#2005-09-22| 541.25
#2005-09-23| 536.24
#2005-09-26| 534.84
#2005-09-27| 537.43
#2005-09-28| 535.52
#2005-09-29| 544.26
#2005-09-30| 557.03
#2005-10-03| 556.39
#2005-10-04| 558.51
#2005-10-05| 559.47
#2005-10-06| 553.69
#2005-10-07| 553.04
#2005-10-10| 553.04
#2005-10-11| 550.51
#2005-10-12| 540.38
#2005-10-13| 535.55
#2005-10-14| 535.98
#2005-10-17| 524.62
#2005-10-18| 523.41
#2005-10-19| 509.44
#2005-10-20| 516.89
#2005-10-21| 515.07
#2005-10-24| 512.61
#2005-10-25| 514.61
#2005-10-26| 516.62
#2005-10-27| 511.76
#2005-10-28| 510.77
#2005-10-31| 524.11
#2005-11-01| 527.17
#2005-11-02| 535.13
#2005-11-03| 533.93
#2005-11-04| 540.36
#2005-11-07| 535.94
#2005-11-08| 534.31
#2005-11-09| 547.04
#2005-11-10| 549.40
#2005-11-11| 561.23
#2005-11-14| 563.11
#2005-11-15| 556.05
#2005-11-16| 554.83
#2005-11-17| 550.88
#2005-11-18| 560.08
#2005-11-21| 560.36
#2005-11-22| 555.38
#2005-11-23| 566.86
#2005-11-24| .
#2005-11-25| 564.52
#2005-11-28| 570.31
#2005-11-29| 562.74
#2005-11-30| 570.86
#2005-12-01| 568.43
#2005-12-02| 576.42
#2005-12-05| 588.16
#2005-12-06| 588.11
#2005-12-07| 584.81
#2005-12-08| 575.76
#2005-12-09| 575.38
#2005-12-12| 574.81
#2005-12-13| 575.72
#2005-12-14| 574.21
#2005-12-15| 577.66
#2005-12-16| 588.11
#2005-12-19| 593.84
#2005-12-20| 592.14
#2005-12-21| 595.96
#2005-12-22| 590.76
#2005-12-23| 602.42
#2005-12-26| .
#2005-12-27| 603.92
#2005-12-28| 603.20
#2005-12-29| 610.33
#2005-12-30| 606.02
#2006-01-02| .
#2006-01-03| 615.81
#2006-01-04| 626.34
#2006-01-05| 641.21
#2006-01-06| 636.39
#2006-01-09| 648.19
#2006-01-10| 640.56
#2006-01-11| 641.23
#2006-01-12| 646.60
#2006-01-13| 638.64
#2006-01-16| .
#2006-01-17| 643.59
#2006-01-18| 618.62
#2006-01-19| 619.59
#2006-01-20| 619.90
#2006-01-23| 615.46
#2006-01-24| 619.32
#2006-01-25| 629.80
#2006-01-26| 629.70
#2006-01-27| 629.56
#2006-01-30| 629.56
#2006-01-31| 629.56
#2006-02-01| 629.56
#2006-02-02| 629.56
#2006-02-03| 631.94
#2006-02-06| 645.93
#2006-02-07| 641.85
#2006-02-08| 628.57
#2006-02-09| 628.59
#2006-02-10| 629.14
#2006-02-13| 624.66
#2006-02-14| 629.79
#2006-02-15| 626.79
#2006-02-16| 636.24
#2006-02-17| 635.00
#2006-02-20| .
#2006-02-21| 631.23
#2006-02-22| 620.55
#2006-02-23| 617.30
#2006-02-24| 624.81
#2006-02-27| 629.58
#2006-02-28| 629.58
#2006-03-01| 634.58
#2006-03-02| 639.60
#2006-03-03| 629.79
#2006-03-06| 630.40
#2006-03-07| 620.72
#2006-03-08| 614.46
#2006-03-09| 618.54
#2006-03-10| 621.06
#2006-03-13| 626.45
#2006-03-14| 618.34
#2006-03-15| 627.20
#2006-03-16| 624.91
#2006-03-17| 627.20
#2006-03-20| 624.43
#2006-03-21| 617.81
#2006-03-22| 608.55
#2006-03-23| 606.82
#2006-03-24| 606.62
#2006-03-27| 613.71
#2006-03-28| 617.68
#2006-03-29| 622.45
#2006-03-30| 628.21
#2006-03-31| 636.57
#2006-04-03| 638.60
#2006-04-04| 641.11
#2006-04-05| 640.67
#2006-04-06| 653.08
#2006-04-07| 654.29
#2006-04-10| 652.88
#2006-04-11| 647.31
#2006-04-12| 649.00
#2006-04-13| 651.61
#2006-04-14| .
#2006-04-17| 664.89
#2006-04-18| 664.30
#2006-04-19| 673.03
#2006-04-20| 680.52
#2006-04-21| 681.93
#2006-04-24| 686.64
#2006-04-25| 680.76
#2006-04-26| 691.83
#2006-04-27| 689.55
#2006-04-28| 695.48
#2006-05-01| 695.47
#2006-05-02| 699.62
#2006-05-03| 705.11
#2006-05-04| 715.47
#2006-05-05| 719.71
#2006-05-08| 735.53
#2006-05-09| 721.39
#2006-05-10| 715.04
#2006-05-11| 717.00
#2006-05-12| 705.48
#2006-05-15| 686.65
#2006-05-16| 676.75
#2006-05-17| 685.73
#2006-05-18| 667.66
#2006-05-19| 670.10
#2006-05-22| 650.91
#2006-05-23| 646.74
#2006-05-24| 649.84
#2006-05-25| 643.37
#2006-05-26| 646.19
#2006-05-29| .
#2006-05-30| 644.24
#2006-05-31| 646.25
#2006-06-01| 650.46
#2006-06-02| 661.53
#2006-06-05| 640.88
#2006-06-06| 644.89
#2006-06-07| 629.54
#2006-06-08| 596.87
#2006-06-09| 609.48
#2006-06-12| 607.36
#2006-06-13| 593.22
#2006-06-14| 606.95
#2006-06-15| 606.03
#2006-06-16| 623.23
#2006-06-19| 620.52
#2006-06-20| 602.33
#2006-06-21| 600.81
#2006-06-22| 619.15
#2006-06-23| 612.15
#2006-06-26| 617.26
#2006-06-27| 622.45
#2006-06-28| 617.22
#2006-06-29| 623.72
#2006-06-30| 640.06
#2006-07-03| 642.21
#2006-07-04| .
#2006-07-05| 635.83
#2006-07-06| 634.33
#2006-07-07| 635.35
#2006-07-10| 639.37
#2006-07-11| 631.96
#2006-07-12| 632.05
#2006-07-13| 623.78
#2006-07-14| 607.19
#2006-07-17| 589.45
#2006-07-18| 593.33
#2006-07-19| 591.22
#2006-07-20| 612.85
#2006-07-21| 608.01
#2006-07-24| 598.24
#2006-07-25| 604.51
#2006-07-26| 604.25
#2006-07-27| 613.68
#2006-07-28| 614.40
#2006-07-31| 613.20
#2006-08-01| 611.56
#2006-08-02| 614.38
#2006-08-03| 613.58
#2006-08-04| 612.64
#2006-08-07| 612.33
#2006-08-08| 622.31
#2006-08-09| 630.64
#2006-08-10| 637.47
#2006-08-11| 636.66
#2006-08-14| 640.05
#2006-08-15| 639.04
#2006-08-16| 649.17
#2006-08-17| 657.83
#2006-08-18| 655.60
#2006-08-21| 635.19
#2006-08-22| 642.32
#2006-08-23| 638.08
#2006-08-24| 634.09
#2006-08-25| 631.35
#2006-08-28| 623.74
#2006-08-29| 627.94
#2006-08-30| 638.45
#2006-08-31| 639.82
#2006-09-01| 648.96
#2006-09-04| .
#2006-09-05| 660.84
#2006-09-06| 655.31
#2006-09-07| 653.12
#2006-09-08| 653.27
#2006-09-11| 651.98
#2006-09-12| 647.55
#2006-09-13| 654.08
#2006-09-14| 651.67
#2006-09-15| 659.74
#2006-09-18| 678.86
#2006-09-19| 677.91
#2006-09-20| 676.40
#2006-09-21| 676.33
#2006-09-22| 673.64
#2006-09-25| 674.84
#2006-09-26| 675.66
#2006-09-27| 680.46
#2006-09-28| 673.48
#2006-09-29| 669.17
#2006-10-02| 676.52
#2006-10-03| 677.19
#2006-10-04| 666.10
#2006-10-05| 681.48
#2006-10-06| 681.50
#2006-10-09| 681.48
#2006-10-10| 681.71
#2006-10-11| 674.19
#2006-10-12| 672.99
#2006-10-13| 684.95
#2006-10-16| 692.72
#2006-10-17| 684.47
#2006-10-18| 676.54
#2006-10-19| 672.40
#2006-10-20| 675.67
#2006-10-23| 672.90
#2006-10-24| 679.96
#2006-10-25| 676.47
#2006-10-26| 679.34
#2006-10-27| 683.65
#2006-10-30| 674.03
#2006-10-31| 675.74
#2006-11-01| 675.34
#2006-11-02| 685.08
#2006-11-03| 694.32
#2006-11-06| 690.01
#2006-11-07| 698.57
#2006-11-08| 694.89
#2006-11-09| 692.59
#2006-11-10| 695.88
#2006-11-13| 690.00
#2006-11-14| 697.02
#2006-11-15| 698.92
#2006-11-16| 700.94
#2006-11-17| 698.69
#2006-11-20| 699.67
#2006-11-21| 707.25
#2006-11-22| 712.29
#2006-11-23| .
#2006-11-24| 717.36
#2006-11-27| 728.07
#2006-11-28| 722.13
#2006-11-29| 731.06
#2006-11-30| 742.16
#2006-12-01| 747.56
#2006-12-04| 745.28
#2006-12-05| 748.39
#2006-12-06| 755.28
#2006-12-07| 754.29
#2006-12-08| 743.03
#2006-12-11| 738.81
#2006-12-12| 720.98
#2006-12-13| 723.21
#2006-12-14| 723.40
#2006-12-15| 728.79
#2006-12-18| 737.80
#2006-12-19| 728.92
#2006-12-20| 734.91
#2006-12-21| 735.75
#2006-12-22| 738.61
#2006-12-25| .
#2006-12-26| 738.89
#2006-12-27| 739.87
#2006-12-28| 741.47
#2006-12-29| 750.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 766.50
#2007-01-04| 765.83
#2007-01-05| 752.79
#2007-01-08| 739.90
#2007-01-09| 743.38
#2007-01-10| 732.53
#2007-01-11| 730.85
#2007-01-12| 747.73
#2007-01-15| .
#2007-01-16| 752.17
#2007-01-17| 755.61
#2007-01-18| 760.10
#2007-01-19| 752.07
#2007-01-22| 749.70
#2007-01-23| 749.50
#2007-01-24| 764.68
#2007-01-25| 763.97
#2007-01-26| 746.92
#2007-01-29| 740.27
#2007-01-30| 740.23
#2007-01-31| 737.56
#2007-02-01| 739.15
#2007-02-02| 745.04
#2007-02-05| 744.61
#2007-02-06| 753.34
#2007-02-07| 750.99
#2007-02-08| 749.52
#2007-02-09| 750.51
#2007-02-12| 739.66
#2007-02-13| 730.75
#2007-02-14| 741.55
#2007-02-15| 743.34
#2007-02-16| 741.43
#2007-02-19| .
#2007-02-20| 741.43
#2007-02-21| 741.43
#2007-02-22| 741.55
#2007-02-23| 741.55
#2007-02-26| 750.29
#2007-02-27| 751.43
#2007-02-28| 751.45
#2007-03-01| 728.64
#2007-03-02| 725.56
#2007-03-05| 695.38
#2007-03-06| 705.21
#2007-03-07| 707.41
#2007-03-08| 716.17
#2007-03-09| 714.25
#2007-03-12| 719.25
#2007-03-13| 727.87
#2007-03-14| 715.19
#2007-03-15| 725.68
#2007-03-16| 724.79
#2007-03-19| 725.75
#2007-03-20| 725.16
#2007-03-21| 727.59
#2007-03-22| 737.84
#2007-03-23| 738.70
#2007-03-26| 738.02
#2007-03-27| 735.14
#2007-03-28| 726.52
#2007-03-29| 731.96
#2007-03-30| 733.58
#2007-04-02| 731.57
#2007-04-03| 734.74
#2007-04-04| 745.54
#2007-04-05| 745.68
#2007-04-06| .
#2007-04-09| 749.91
#2007-04-10| 748.00
#2007-04-11| 753.58
#2007-04-12| 749.88
#2007-04-13| 744.20
#2007-04-16| 744.15
#2007-04-17| 740.26
#2007-04-18| 742.78
#2007-04-19| 731.25
#2007-04-20| 736.40
#2007-04-23| 743.99
#2007-04-24| 747.64
#2007-04-25| 741.12
#2007-04-26| 742.63
#2007-04-27| 736.14
#2007-04-30| 732.61
#2007-05-01| 732.60
#2007-05-02| 739.61
#2007-05-03| 748.22
#2007-05-04| 760.79
#2007-05-07| 765.04
#2007-05-08| 761.50
#2007-05-09| 756.33
#2007-05-10| 759.52
#2007-05-11| 751.50
#2007-05-14| 751.90
#2007-05-15| 743.81
#2007-05-16| 744.67
#2007-05-17| 749.17
#2007-05-18| 748.71
#2007-05-21| 759.38
#2007-05-22| 761.70
#2007-05-23| 766.55
#2007-05-24| 769.01
#2007-05-25| 762.42
#2007-05-28| .
#2007-05-29| 770.81
#2007-05-30| 767.88
#2007-05-31| 762.27
#2007-06-01| 774.70
#2007-06-04| 778.34
#2007-06-05| 781.32
#2007-06-06| 783.23
#2007-06-07| 786.14
#2007-06-08| 782.91
#2007-06-11| 785.95
#2007-06-12| 787.13
#2007-06-13| 783.26
#2007-06-14| 796.54
#2007-06-15| 809.27
#2007-06-18| 808.56
#2007-06-19| 809.29
#2007-06-20| 834.14
#2007-06-21| 847.18
#2007-06-22| 845.31
#2007-06-25| 853.22
#2007-06-26| 845.10
#2007-06-27| 841.71
#2007-06-28| 845.87
#2007-06-29| 843.93
#2007-07-02| 851.16
#2007-07-03| 856.37
#2007-07-04| .
#2007-07-05| 871.24
#2007-07-06| 872.02
#2007-07-09| 890.37
#2007-07-10| 892.09
#2007-07-11| 882.22
#2007-07-12| 882.61
#2007-07-13| 896.48
#2007-07-16| 885.58
#2007-07-17| 893.03
#2007-07-18| 884.73
#2007-07-19| 885.08
#2007-07-20| 898.64
#2007-07-23| 896.09
#2007-07-24| 913.88
#2007-07-25| 903.47
#2007-07-26| 889.53
#2007-07-27| 844.39
#2007-07-30| 840.34
#2007-07-31| 862.22
#2007-08-01| 816.25
#2007-08-02| 834.27
#2007-08-03| 846.32
#2007-08-06| 834.61
#2007-08-07| 823.19
#2007-08-08| 846.55
#2007-08-09| 854.11
#2007-08-10| 822.77
#2007-08-13| 825.67
#2007-08-14| 824.50
#2007-08-15| 797.07
#2007-08-16| 761.24
#2007-08-17| 759.55
#2007-08-20| 803.63
#2007-08-21| 801.55
#2007-08-22| 802.04
#2007-08-23| 825.47
#2007-08-24| 817.42
#2007-08-27| 821.23
#2007-08-28| 821.52
#2007-08-29| 810.44
#2007-08-30| 824.09
#2007-08-31| 848.38
#2007-09-03| .
#2007-09-04| 839.27
#2007-09-05| 839.83
#2007-09-06| 849.48
#2007-09-07| 848.55
#2007-09-10| 839.03
#2007-09-11| 844.68
#2007-09-12| 845.87
#2007-09-13| 837.30
#2007-09-14| 848.83
#2007-09-17| 832.22
#2007-09-18| 832.23
#2007-09-19| 840.71
#2007-09-20| 848.98
#2007-09-21| 860.98
#2007-09-24| 861.79
#2007-09-25| 861.01
#2007-09-26| 873.90
#2007-09-27| 893.35
#2007-09-28| 897.50
#2007-10-01| 903.72
#2007-10-02| 921.26
#2007-10-03| 933.43
#2007-10-04| 924.50
#2007-10-05| 922.96
#2007-10-08| 937.07
#2007-10-09| 931.91
#2007-10-10| 931.74
#2007-10-11| 934.61
#2007-10-12| 910.69
#2007-10-15| 915.95
#2007-10-16| 919.53
#2007-10-17| 916.73
#2007-10-18| 925.53
#2007-10-19| 923.11
#2007-10-22| 899.99
#2007-10-23| 915.39
#2007-10-24| 910.23
#2007-10-25| 926.71
#2007-10-26| 935.04
#2007-10-29| 958.36
#2007-10-30| 951.67
#2007-10-31| 947.86
#2007-11-01| 937.89
#2007-11-02| 902.83
#2007-11-05| 907.67
#2007-11-06| 904.91
#2007-11-07| 908.22
#2007-11-08| 880.90
#2007-11-09| 888.02
#2007-11-12| 858.80
#2007-11-13| 861.16
#2007-11-14| 879.95
#2007-11-15| 874.52
#2007-11-16| 856.57
#2007-11-19| 848.35
#2007-11-20| 846.62
#2007-11-21| 826.88
#2007-11-22| .
#2007-11-23| 817.59
#2007-11-26| 840.48
#2007-11-27| 822.63
#2007-11-28| 814.60
#2007-11-29| 834.09
#2007-11-30| 846.98
#2007-12-03| 841.45
#2007-12-04| 846.41
#2007-12-05| 848.28
#2007-12-06| 853.82
#2007-12-07| 857.25
#2007-12-10| 843.69
#2007-12-11| 848.90
#2007-12-12| 827.00
#2007-12-13| 799.55
#2007-12-14| 794.28
#2007-12-17| 771.07
#2007-12-18| 770.56
#2007-12-19| 791.76
#2007-12-20| 780.05
#2007-12-21| 788.53
#2007-12-24| 804.55
#2007-12-25| .
#2007-12-26| 803.24
#2007-12-27| 819.46
#2007-12-28| 825.34
#2007-12-31| 834.90
#2008-01-01| .
#2008-01-02| 813.02
#2008-01-03| 797.77
#2008-01-04| 800.45
#2008-01-07| 765.91
#2008-01-08| 774.54
#2008-01-09| 790.48
#2008-01-10| 781.44
#2008-01-11| 779.73
#2008-01-14| 796.30
#2008-01-15| 823.74
#2008-01-16| 798.59
#2008-01-17| 792.78
#2008-01-18| 797.98
#2008-01-21| .
#2008-01-22| 735.55
#2008-01-23| 730.83
#2008-01-24| 747.70
#2008-01-25| 769.85
#2008-01-28| 744.27
#2008-01-29| 759.28
#2008-01-30| 759.40
#2008-01-31| 762.89
#2008-02-01| 777.30
#2008-02-04| 778.97
#2008-02-05| 780.70
#2008-02-06| 779.79
#2008-02-07| 779.79
#2008-02-08| 779.79
#2008-02-11| 779.79
#2008-02-12| 768.50
#2008-02-13| 777.32
#2008-02-14| 808.43
#2008-02-15| 805.95
#2008-02-18| .
#2008-02-19| 815.28
#2008-02-20| 804.26
#2008-02-21| 825.92
#2008-02-22| 833.62
#2008-02-25| 852.88
#2008-02-26| 860.73
#2008-02-27| 882.13
#2008-02-28| 880.99
#2008-02-29| 867.48
#2008-03-03| 844.91
#2008-03-04| 871.54
#2008-03-05| 873.17
#2008-03-06| 901.26
#2008-03-07| 885.64
#2008-03-10| 859.98
#2008-03-11| 870.15
#2008-03-12| 874.56
#2008-03-13| 852.18
#2008-03-14| 844.26
#2008-03-17| 823.94
#2008-03-18| 831.15
#2008-03-19| 848.56
#2008-03-20| 864.85
#2008-03-21| .
#2008-03-24| 938.87
#2008-03-25| 933.38
#2008-03-26| 931.93
#2008-03-27| 904.17
#2008-03-28| 894.51
#2008-03-31| 889.59
#2008-04-01| 877.25
#2008-04-02| 897.24
#2008-04-03| 894.49
#2008-04-04| 894.49
#2008-04-07| 905.02
#2008-04-08| 895.12
#2008-04-09| 894.16
#2008-04-10| 918.14
#2008-04-11| 927.17
#2008-04-14| 923.18
#2008-04-15| 927.12
#2008-04-16| 943.06
#2008-04-17| 948.71
#2008-04-18| 942.57
#2008-04-21| 946.61
#2008-04-22| 939.92
#2008-04-23| 931.06
#2008-04-24| 928.46
#2008-04-25| 926.12
#2008-04-28| 943.58
#2008-04-29| 922.78
#2008-04-30| 927.30
#2008-05-01| 927.30
#2008-05-02| 933.43
#2008-05-05| 914.19
#2008-05-06| 919.37
#2008-05-07| 924.01
#2008-05-08| 904.81
#2008-05-09| 901.60
#2008-05-12| 900.34
#2008-05-13| 919.52
#2008-05-14| 917.10
#2008-05-15| 935.42
#2008-05-16| 946.10
#2008-05-19| 957.99
#2008-05-20| 931.89
#2008-05-21| 925.10
#2008-05-22| 928.39
#2008-05-23| 906.82
#2008-05-26| .
#2008-05-27| 904.75
#2008-05-28| 897.33
#2008-05-29| 903.36
#2008-05-30| 901.96
#2008-06-02| 921.49
#2008-06-03| 900.76
#2008-06-04| 903.97
#2008-06-05| 913.32
#2008-06-06| 914.70
#2008-06-09| 896.00
#2008-06-10| 871.10
#2008-06-11| 876.85
#2008-06-12| 850.00
#2008-06-13| 854.66
#2008-06-16| 864.13
#2008-06-17| 870.24
#2008-06-18| 870.22
#2008-06-19| 850.37
#2008-06-20| 837.16
#2008-06-23| 838.27
#2008-06-24| 825.49
#2008-06-25| 842.32
#2008-06-26| 834.56
#2008-06-27| 809.66
#2008-06-30| 813.86
#2008-07-01| 803.77
#2008-07-02| 790.49
#2008-07-03| 786.42
#2008-07-04| .
#2008-07-07| 784.65
#2008-07-08| 757.00
#2008-07-09| 756.01
#2008-07-10| 757.39
#2008-07-11| 778.82
#2008-07-14| 765.39
#2008-07-15| 731.48
#2008-07-16| 726.88
#2008-07-17| 763.54
#2008-07-18| 751.18
#2008-07-21| 783.94
#2008-07-22| 776.62
#2008-07-23| 797.67
#2008-07-24| 805.48
#2008-07-25| 789.15
#2008-07-28| 789.15
#2008-07-29| 760.84
#2008-07-30| 768.55
#2008-07-31| 764.04
#2008-08-01| 762.68
#2008-08-04| 761.55
#2008-08-05| 744.30
#2008-08-06| 771.62
#2008-08-07| 768.00
#2008-08-08| 784.95
#2008-08-11| 797.01
#2008-08-12| 793.93
#2008-08-13| 792.17
#2008-08-14| 790.16
#2008-08-15| 776.15
#2008-08-18| 756.89
#2008-08-19| 750.78
#2008-08-20| 759.15
#2008-08-21| 747.45
#2008-08-22| 749.71
#2008-08-25| 763.70
#2008-08-26| 754.89
#2008-08-27| 769.26
#2008-08-28| 760.19
#2008-08-29| 757.48
#2008-09-01| .
#2008-09-02| 711.14
#2008-09-03| 704.88
#2008-09-04| 689.75
#2008-09-05| 678.82
#2008-09-08| 721.15
#2008-09-09| 694.73
#2008-09-10| 694.97
#2008-09-11| 671.24
#2008-09-12| 678.63
#2008-09-15| 653.78
#2008-09-16| 626.51
#2008-09-17| 639.00
#2008-09-18| 624.87
#2008-09-19| 662.59
#2008-09-22| 676.89
#2008-09-23| 683.41
#2008-09-24| 672.07
#2008-09-25| 664.03
#2008-09-26| 652.78
#2008-09-29| 652.78
#2008-09-30| 627.09
#2008-10-01| 629.71
#2008-10-02| 617.18
#2008-10-03| 617.28
#2008-10-06| 587.20
#2008-10-07| 591.90
#2008-10-08| 555.97
#2008-10-09| 550.99
#2008-10-10| 551.00
#2008-10-13| 542.39
#2008-10-14| 570.92
#2008-10-15| 564.79
#2008-10-16| 543.23
#2008-10-17| 530.85
#2008-10-20| 525.51
#2008-10-21| 522.30
#2008-10-22| 508.28
#2008-10-23| 488.42
#2008-10-24| 470.73
#2008-10-27| 448.28
#2008-10-28| 453.42
#2008-10-29| 460.06
#2008-10-30| 497.53
#2008-10-31| 518.20
#2008-11-03| 528.73
#2008-11-04| 529.06
#2008-11-05| 526.66
#2008-11-06| 495.44
#2008-11-07| 496.02
#2008-11-10| 494.00
#2008-11-11| 485.00
#2008-11-12| 483.15
#2008-11-13| 460.20
#2008-11-14| 465.22
#2008-11-17| 462.24
#2008-11-18| 446.86
#2008-11-19| 442.48
#2008-11-20| 419.04
#2008-11-21| 429.15
#2008-11-24| 426.44
#2008-11-25| 442.47
#2008-11-26| 439.97
#2008-11-27| .
#2008-11-28| 459.37
#2008-12-01| 462.86
#2008-12-02| 441.84
#2008-12-03| 433.69
#2008-12-04| 429.25
#2008-12-05| 426.84
#2008-12-08| 449.95
#2008-12-09| 457.95
#2008-12-10| 481.55
#2008-12-11| 484.02
#2008-12-12| 462.00
#2008-12-15| 478.86
#2008-12-16| 482.83
#2008-12-17| 492.45
#2008-12-18| 497.66
#2008-12-19| 493.10
#2008-12-22| 472.19
#2008-12-23| 459.93
#2008-12-24| 460.34
#2008-12-25| .
#2008-12-26| 460.06
#2008-12-29| 459.43
#2008-12-30| 481.79
#2008-12-31| 480.68
#2009-01-01| .
#2009-01-02| 480.68
#2009-01-05| 492.15
#2009-01-06| 492.38
#2009-01-07| 499.01
#2009-01-08| 469.51
#2009-01-09| 462.49
#2009-01-12| 456.99
#2009-01-13| 469.05
#2009-01-14| 465.32
#2009-01-15| 442.46
#2009-01-16| 446.65
#2009-01-19| .
#2009-01-20| 432.00
#2009-01-21| 433.49
#2009-01-22| 434.21
#2009-01-23| 433.48
#2009-01-26| 433.48
#2009-01-27| 433.48
#2009-01-28| 433.48
#2009-01-29| 433.48
#2009-01-30| 433.48
#2009-02-02| 434.37
#2009-02-03| 444.91
#2009-02-04| 447.47
#2009-02-05| 443.24
#2009-02-06| 456.37
#2009-02-09| 462.04
#2009-02-10| 458.88
#2009-02-11| 465.14
#2009-02-12| 452.96
#2009-02-13| 466.56
#2009-02-16| .
#2009-02-17| 444.61
#2009-02-18| 446.38
#2009-02-19| 450.21
#2009-02-20| 438.16
#2009-02-23| 445.49
#2009-02-24| 438.11
#2009-02-25| 445.99
#2009-02-26| 447.27
#2009-02-27| 449.24
#2009-03-02| 434.03
#2009-03-03| 435.61
#2009-03-04| 445.26
#2009-03-05| 456.03
#2009-03-06| 461.76
#2009-03-09| 455.69
#2009-03-10| 459.33
#2009-03-11| 471.16
#2009-03-12| 469.22
#2009-03-13| 483.83
#2009-03-16| 489.59
#2009-03-17| 499.17
#2009-03-18| 500.49
#2009-03-19| 503.28
#2009-03-20| 496.30
#2009-03-23| 513.03
#2009-03-24| 524.88
#2009-03-25| 531.53
#2009-03-26| 533.38
#2009-03-27| 531.28
#2009-03-30| 512.24
#2009-03-31| 513.59
#2009-04-01| 519.27
#2009-04-02| 543.21
#2009-04-03| 548.95
#2009-04-06| 554.73
#2009-04-07| 545.52
#2009-04-08| 525.03
#2009-04-09| 548.41
#2009-04-10| .
#2009-04-13| 564.00
#2009-04-14| 569.23
#2009-04-15| 562.30
#2009-04-16| 573.86
#2009-04-17| 555.41
#2009-04-20| 563.51
#2009-04-21| 567.74
#2009-04-22| 563.66
#2009-04-23| 562.60
#2009-04-24| 562.60
#2009-04-27| 550.16
#2009-04-28| 544.96
#2009-04-29| 552.67
#2009-04-30| 599.58
#2009-05-01| 599.58
#2009-05-04| 638.66
#2009-05-05| 646.57
#2009-05-06| 660.56
#2009-05-07| 655.62
#2009-05-08| 654.84
#2009-05-11| 661.67
#2009-05-12| 638.34
#2009-05-13| 641.62
#2009-05-14| 624.75
#2009-05-15| 637.30
#2009-05-18| 646.13
#2009-05-19| 658.75
#2009-05-20| 662.10
#2009-05-21| 662.87
#2009-05-22| 661.30
#2009-05-25| .
#2009-05-26| 658.12
#2009-05-27| 684.21
#2009-05-28| 684.21
#2009-05-29| 684.21
#2009-06-01| 697.86
#2009-06-02| 698.01
#2009-06-03| 691.13
#2009-06-04| 672.67
#2009-06-05| 669.66
#2009-06-08| 650.13
#2009-06-09| 634.56
#2009-06-10| 646.68
#2009-06-11| 652.36
#2009-06-12| 637.98
#2009-06-15| 615.76
#2009-06-16| 615.62
#2009-06-17| 610.45
#2009-06-18| 608.31
#2009-06-19| 615.44
#2009-06-22| 625.20
#2009-06-23| 607.97
#2009-06-24| 629.09
#2009-06-25| 633.56
#2009-06-26| 634.92
#2009-06-29| 627.04
#2009-06-30| 636.56
#2009-07-01| 650.18
#2009-07-02| 654.34
#2009-07-03| .
#2009-07-06| 647.43
#2009-07-07| 654.84
#2009-07-08| 650.08
#2009-07-09| 659.17
#2009-07-10| 662.53
#2009-07-13| 640.74
#2009-07-14| 653.09
#2009-07-15| 666.18
#2009-07-16| 674.20
#2009-07-17| 680.40
#2009-07-20| 692.12
#2009-07-21| 693.55
#2009-07-22| 692.68
#2009-07-23| 696.04
#2009-07-24| 695.22
#2009-07-27| 701.16
#2009-07-28| 714.67
#2009-07-29| 703.27
#2009-07-30| 699.79
#2009-07-31| 709.46
#2009-08-03| 709.29
#2009-08-04| 701.77
#2009-08-05| 692.34
#2009-08-06| 695.20
#2009-08-07| 695.20
#2009-08-10| 695.35
#2009-08-11| 694.77
#2009-08-12| 692.22
#2009-08-13| 707.54
#2009-08-14| 710.59
#2009-08-17| 694.36
#2009-08-18| 685.84
#2009-08-19| 683.78
#2009-08-20| 682.60
#2009-08-21| 676.04
#2009-08-24| 696.63
#2009-08-25| 692.87
#2009-08-26| 686.87
#2009-08-27| 684.38
#2009-08-28| 698.10
#2009-08-31| 696.94
#2009-09-01| 718.82
#2009-09-02| 717.73
#2009-09-03| 722.95
#2009-09-04| 730.88
#2009-09-07| .
#2009-09-08| 752.81
#2009-09-09| 746.36
#2009-09-10| 762.07
#2009-09-11| 758.00
#2009-09-14| 747.87
#2009-09-15| 757.62
#2009-09-16| 769.69
#2009-09-17| 776.17
#2009-09-18| 776.66
#2009-09-21| 770.97
#2009-09-22| 769.50
#2009-09-23| 766.13
#2009-09-24| 755.83
#2009-09-25| 756.97
#2009-09-28| 749.22
#2009-09-29| 770.96
#2009-09-30| 784.58
#2009-10-01| 792.32
#2009-10-02| 770.84
#2009-10-05| 771.34
#2009-10-06| 785.06
#2009-10-07| 791.90
#2009-10-08| 777.69
#2009-10-09| 782.72
#2009-10-12| 782.54
#2009-10-13| 781.09
#2009-10-14| 794.36
#2009-10-15| 800.00
#2009-10-16| 796.27
#2009-10-19| 796.71
#2009-10-20| 800.27
#2009-10-21| 792.05
#2009-10-22| 780.33
#2009-10-23| 783.79
#2009-10-26| 787.79
#2009-10-27| 785.72
#2009-10-28| 772.33
#2009-10-29| 753.80
#2009-10-30| 755.07
#2009-11-02| 755.57
#2009-11-03| 751.84
#2009-11-04| 765.22
#2009-11-05| 760.31
#2009-11-06| 766.80
#2009-11-09| 778.60
#2009-11-10| 786.27
#2009-11-11| 796.75
#2009-11-12| 795.68
#2009-11-13| 796.62
#2009-11-16| 810.11
#2009-11-17| 805.56
#2009-11-18| 805.72
#2009-11-19| 799.85
#2009-11-20| 788.62
#2009-11-23| 791.96
#2009-11-24| 794.48
#2009-11-25| 800.02
#2009-11-26| .
#2009-11-27| 770.26
#2009-11-30| 780.87
#2009-12-01| 789.02
#2009-12-02| 791.39
#2009-12-03| 794.12
#2009-12-04| 788.22
#2009-12-07| 798.86
#2009-12-08| 797.85
#2009-12-09| 796.86
#2009-12-10| 785.14
#2009-12-11| 799.02
#2009-12-14| 796.36
#2009-12-15| 795.21
#2009-12-16| 786.28
#2009-12-17| 789.09
#2009-12-18| 788.38
#2009-12-21| 791.46
#2009-12-22| 800.44
#2009-12-23| 806.31
#2009-12-24| 815.58
#2009-12-25| .
#2009-12-28| 821.60
#2009-12-29| 819.81
#2009-12-30| 827.71
#2009-12-31| 841.00
#2010-01-01| .
#2010-01-04| 850.22
#2010-01-05| 851.02
#2010-01-06| 864.83
#2010-01-07| 855.67
#2010-01-08| 857.86
#2010-01-11| 864.22
#2010-01-12| 860.20
#2010-01-13| 845.80
#2010-01-14| 859.08
#2010-01-15| 864.68
#2010-01-18| .
#2010-01-19| 850.96
#2010-01-20| 845.21
#2010-01-21| 835.30
#2010-01-22| 811.19
#2010-01-25| 807.78
#2010-01-26| 786.21
#2010-01-27| 782.95
#2010-01-28| 794.22
#2010-01-29| 790.99
#2010-02-01| 773.98
#2010-02-02| 768.57
#2010-02-03| 784.89
#2010-02-04| 781.31
#2010-02-05| 751.12
#2010-02-08| 748.89
#2010-02-09| 761.61
#2010-02-10| 768.85
#2010-02-11| 769.44
#2010-02-12| 768.88
#2010-02-15| .
#2010-02-16| 768.88
#2010-02-17| 768.88
#2010-02-18| 768.88
#2010-02-19| 768.88
#2010-02-22| 782.13
#2010-02-23| 785.20
#2010-02-24| 774.77
#2010-02-25| 763.17
#2010-02-26| 764.93
#2010-03-01| 780.17
#2010-03-02| 781.82
#2010-03-03| 785.54
#2010-03-04| 778.04
#2010-03-05| 789.63
#2010-03-08| 802.62
#2010-03-09| 803.78
#2010-03-10| 806.97
#2010-03-11| 802.18
#2010-03-12| 801.79
#2010-03-15| 787.95
#2010-03-16| 792.76
#2010-03-17| 810.36
#2010-03-18| 811.55
#2010-03-19| 810.63
#2010-03-22| 798.92
#2010-03-23| 795.89
#2010-03-24| 796.78
#2010-03-25| 798.85
#2010-03-26| 803.19
#2010-03-29| 809.88
#2010-03-30| 812.05
#2010-03-31| 806.96
#2010-04-01| 815.84
#2010-04-02| .
#2010-04-05| 816.51
#2010-04-06| 827.02
#2010-04-07| 832.47
#2010-04-08| 823.44
#2010-04-09| 829.11
#2010-04-12| 832.20
#2010-04-13| 822.92
#2010-04-14| 832.00
#2010-04-15| 840.49
#2010-04-16| 831.99
#2010-04-19| 809.38
#2010-04-20| 813.92
#2010-04-21| 823.81
#2010-04-22| 821.39
#2010-04-23| 824.91
#2010-04-26| 846.02
#2010-04-27| 846.09
#2010-04-28| 833.44
#2010-04-29| 826.70
#2010-04-30| 827.91
#2010-05-03| 821.31
#2010-05-04| 820.03
#2010-05-05| 794.39
#2010-05-06| 778.78
#2010-05-07| 776.49
#2010-05-10| 788.67
#2010-05-11| 780.18
#2010-05-12| 778.08
#2010-05-13| 796.09
#2010-05-14| 793.75
#2010-05-17| 772.38
#2010-05-18| 771.53
#2010-05-19| 762.91
#2010-05-20| 749.75
#2010-05-21| 735.76
#2010-05-24| 743.72
#2010-05-25| 720.59
#2010-05-26| 728.10
#2010-05-27| 733.99
#2010-05-28| 742.41
#2010-05-31| .
#2010-06-01| 734.98
#2010-06-02| 723.18
#2010-06-03| 744.52
#2010-06-04| 740.14
#2010-06-07| 714.74
#2010-06-08| 711.68
#2010-06-09| 706.37
#2010-06-10| 716.89
#2010-06-11| 730.92
#2010-06-14| 742.82
#2010-06-15| 748.67
#2010-06-16| 748.67
#2010-06-17| 754.49
#2010-06-18| 755.43
#2010-06-21| 778.78
#2010-06-22| 771.43
#2010-06-23| 762.57
#2010-06-24| 761.35
#2010-06-25| 751.89
#2010-06-28| 752.52
#2010-06-29| 744.58
#2010-06-30| 734.90
#2010-07-01| 722.18
#2010-07-02| 729.57
#2010-07-05| .
#2010-07-06| 760.03
#2010-07-07| 758.94
#2010-07-08| 772.06
#2010-07-09| 780.03
#2010-07-12| 777.03
#2010-07-13| 770.50
#2010-07-14| 787.48
#2010-07-15| 785.88
#2010-07-16| 783.20
#2010-07-19| 781.59
#2010-07-20| 788.87
#2010-07-21| 787.21
#2010-07-22| 780.98
#2010-07-23| 795.09
#2010-07-26| 801.29
#2010-07-27| 799.85
#2010-07-28| 805.95
#2010-07-29| 810.21
#2010-07-30| 804.06
#2010-08-02| 825.22
#2010-08-03| 830.57
#2010-08-04| 827.75
#2010-08-05| 824.74
#2010-08-06| 827.14
#2010-08-09| 835.57
#2010-08-10| 826.64
#2010-08-11| 818.76
#2010-08-12| 810.85
#2010-08-13| 815.06
#2010-08-16| 818.12
#2010-08-17| 815.91
#2010-08-18| 814.54
#2010-08-19| 817.94
#2010-08-20| 815.45
#2010-08-23| 820.13
#2010-08-24| 813.22
#2010-08-25| 797.36
#2010-08-26| 796.65
#2010-08-27| 799.72
#2010-08-30| 802.99
#2010-08-31| 792.33
#2010-09-01| 792.23
#2010-09-02| 798.62
#2010-09-03| 811.92
#2010-09-06| .
#2010-09-07| 813.91
#2010-09-08| 810.48
#2010-09-09| 813.38
#2010-09-10| 821.38
#2010-09-13| 848.95
#2010-09-14| 853.91
#2010-09-15| 854.58
#2010-09-16| 848.79
#2010-09-17| 855.39
#2010-09-20| 858.30
#2010-09-21| 859.08
#2010-09-22| 859.08
#2010-09-23| 861.69
#2010-09-24| 858.34
#2010-09-27| 863.88
#2010-09-28| 864.84
#2010-09-29| 874.20
#2010-09-30| 874.38
#2010-10-01| 877.84
#2010-10-04| 880.53
#2010-10-05| 871.00
#2010-10-06| 885.73
#2010-10-07| 890.49
#2010-10-08| 879.12
#2010-10-11| 876.13
#2010-10-12| 860.16
#2010-10-13| 866.09
#2010-10-14| 884.61
#2010-10-15| 885.56
#2010-10-18| 863.24
#2010-10-19| 860.88
#2010-10-20| 869.53
#2010-10-21| 873.44
#2010-10-22| 877.17
#2010-10-25| 899.57
#2010-10-26| 902.13
#2010-10-27| 894.66
#2010-10-28| 904.52
#2010-10-29| 900.16
#2010-11-01| 918.60
#2010-11-02| 916.17
#2010-11-03| 919.80
#2010-11-04| 931.24
#2010-11-05| 945.48
#2010-11-08| 940.81
#2010-11-09| 943.29
#2010-11-10| 944.21
#2010-11-11| 942.22
#2010-11-12| 922.94
#2010-11-15| 918.46
#2010-11-16| 929.34
#2010-11-17| 915.38
#2010-11-18| 918.07
#2010-11-19| 924.40
#2010-11-22| 935.85
#2010-11-23| 923.88
#2010-11-24| 918.93
#2010-11-25| .
#2010-11-26| 923.08
#2010-11-29| 925.82
#2010-11-30| 919.75
#2010-12-01| 939.65
#2010-12-02| 951.70
#2010-12-03| 961.57
#2010-12-06| 975.83
#2010-12-07| 975.29
#2010-12-08| 973.24
#2010-12-09| 981.25
#2010-12-10| 978.63
#2010-12-13| 979.33
#2010-12-14| 985.00
#2010-12-15| 992.55
#2010-12-16| 995.29
#2010-12-17|1002.91
#2010-12-20| 993.13
#2010-12-21| 998.81
#2010-12-22|1000.78
#2010-12-23|1003.95
#2010-12-24| .
#2010-12-27|1015.70
#2010-12-28|1015.30
#2010-12-29|1021.14
#2010-12-30|1034.12
#2010-12-31|1042.29
#2011-01-03|1048.56
#2011-01-04|1039.27
#2011-01-05|1019.24
#2011-01-06|1020.28
#2011-01-07|1008.25
#2011-01-10|1020.85
#2011-01-11|1035.14
#2011-01-12|1042.95
#2011-01-13|1046.74
#2011-01-14|1046.33
#2011-01-17| .
#2011-01-18|1051.96
#2011-01-19|1064.75
#2011-01-20|1052.51
#2011-01-21|1040.63
#2011-01-24|1044.53
#2011-01-25|1051.59
#2011-01-26|1059.19
#2011-01-27|1067.75
#2011-01-28|1077.86
#2011-01-31|1076.90
#2011-02-01|1077.06
#2011-02-02|1077.06
#2011-02-03|1077.06
#2011-02-04|1077.06
#2011-02-07|1077.06
#2011-02-08|1073.33
#2011-02-09|1061.00
#2011-02-10|1031.48
#2011-02-11|1000.48
#2011-02-14|1006.19
#2011-02-15|1006.45
#2011-02-16|1005.01
#2011-02-17|1002.27
#2011-02-18|1022.07
#2011-02-21| .
#2011-02-22| 999.76
#2011-02-23| 984.26
#2011-02-24| 976.12
#2011-02-25| 983.94
#2011-02-28| 983.94
#2011-03-01|1005.56
#2011-03-02| 989.92
#2011-03-03|1007.92
#2011-03-04|1023.49
#2011-03-07|1011.57
#2011-03-08|1016.61
#2011-03-09|1016.21
#2011-03-10| 996.70
#2011-03-11| 982.63
#2011-03-14| 984.87
#2011-03-15| 955.00
#2011-03-16| 963.79
#2011-03-17| 958.37
#2011-03-18| 966.76
#2011-03-21| 975.87
#2011-03-22| 979.69
#2011-03-23| 981.92
#2011-03-24| 986.82
#2011-03-25| 999.75
#2011-03-28| 991.67
#2011-03-29| 998.13
#2011-03-30|1000.47
#2011-03-31|1008.56
#2011-04-01|1014.21
#2011-04-04|1014.21
#2011-04-05|1014.21
#2011-04-06|1046.11
#2011-04-07|1049.66
#2011-04-08|1046.82
#2011-04-11|1043.48
#2011-04-12|1018.55
#2011-04-13|1027.52
#2011-04-14|1028.37
#2011-04-15|1017.83
#2011-04-18|1015.53
#2011-04-19|1004.40
#2011-04-20|1031.23
#2011-04-21|1053.69
#2011-04-22| .
#2011-04-25|1049.00
#2011-04-26|1049.69
#2011-04-27|1068.23
#2011-04-28|1077.06
#2011-04-29|1076.62
#2011-05-02|1076.62
#2011-05-03|1074.27
#2011-05-04|1069.93
#2011-05-05|1077.80
#2011-05-06|1068.70
#2011-05-09|1078.29
#2011-05-10|1075.42
#2011-05-11|1077.83
#2011-05-12|1074.18
#2011-05-13|1068.76
#2011-05-16|1051.20
#2011-05-17|1048.26
#2011-05-18|1054.21
#2011-05-19|1049.86
#2011-05-20|1048.29
#2011-05-23|1030.91
#2011-05-24|1032.94
#2011-05-25|1025.99
#2011-05-26|1034.93
#2011-05-27|1038.43
#2011-05-30| .
#2011-05-31|1065.77
#2011-06-01|1081.06
#2011-06-02|1064.44
#2011-06-03|1075.76
#2011-06-06|1075.76
#2011-06-07|1076.22
#2011-06-08|1070.20
#2011-06-09|1067.81
#2011-06-10|1044.13
#2011-06-13|1026.72
#2011-06-14|1041.07
#2011-06-15|1040.26
#2011-06-16|1015.57
#2011-06-17|1007.26
#2011-06-20|1000.37
#2011-06-21|1011.53
#2011-06-22|1015.81
#2011-06-23|1005.56
#2011-06-24| 994.27
#2011-06-27| 986.14
#2011-06-28| 984.62
#2011-06-29|1002.93
#2011-06-30|1019.19
#2011-07-01|1028.56
#2011-07-04| .
#2011-07-05|1033.47
#2011-07-06|1042.18
#2011-07-07|1031.19
#2011-07-08|1031.92
#2011-07-11|1020.56
#2011-07-12| 997.32
#2011-07-13|1002.18
#2011-07-14|1005.30
#2011-07-15|1009.72
#2011-07-18|1003.16
#2011-07-19|1003.99
#2011-07-20|1032.81
#2011-07-21|1035.96
#2011-07-22|1043.39
#2011-07-25|1036.17
#2011-07-26|1054.65
#2011-07-27|1053.25
#2011-07-28|1045.28
#2011-07-29|1029.39
#2011-08-01|1038.24
#2011-08-02|1022.60
#2011-08-03|1003.72
#2011-08-04| 988.19
#2011-08-05| 937.21
#2011-08-08| 906.58
#2011-08-09| 895.42
#2011-08-10| 928.01
#2011-08-11| 927.73
#2011-08-12| 914.82
#2011-08-15| 940.71
#2011-08-16| 935.14
#2011-08-17| 928.01
#2011-08-18| 912.25
#2011-08-19| 882.73
#2011-08-22| 885.88
#2011-08-23| 913.84
#2011-08-24| 909.92
#2011-08-25| 900.84
#2011-08-26| 908.88
#2011-08-29| 923.60
#2011-08-30| 930.81
#2011-08-31| 945.52
#2011-09-01| 948.71
#2011-09-02| 944.79
#2011-09-05| .
#2011-09-06| 895.73
#2011-09-07| 918.08
#2011-09-08| 918.81
#2011-09-09| 924.74
#2011-09-12| 924.74
#2011-09-13| 887.60
#2011-09-14| 866.21
#2011-09-15| 884.23
#2011-09-16| 907.72
#2011-09-19| 892.85
#2011-09-20| 889.57
#2011-09-21| 893.23
#2011-09-22| 852.33
#2011-09-23| 823.68
#2011-09-26| 804.93
#2011-09-27| 835.78
#2011-09-28| 844.76
#2011-09-29| 846.39
#2011-09-30| 850.95
#2011-10-03| 823.02
#2011-10-04| 824.44
#2011-10-05| 819.90
#2011-10-06| 837.11
#2011-10-07| 848.72
#2011-10-10| 848.72
#2011-10-11| 874.15
#2011-10-12| 869.61
#2011-10-13| 876.34
#2011-10-14| 867.18
#2011-10-17| 886.06
#2011-10-18| 870.91
#2011-10-19| 872.12
#2011-10-20| 855.14
#2011-10-21| 856.40
#2011-10-24| 886.10
#2011-10-25| 889.58
#2011-10-26| 893.28
#2011-10-27| 895.79
#2011-10-28| 911.18
#2011-10-31| 908.93
#2011-11-01| 905.20
#2011-11-02| 901.44
#2011-11-03| 880.89
#2011-11-04| 903.46
#2011-11-07| 903.21
#2011-11-08| 900.90
#2011-11-09| 898.50
#2011-11-10| 867.39
#2011-11-11| 877.18
#2011-11-14| 898.15
#2011-11-15| 894.25
#2011-11-16| 881.76
#2011-11-17| 882.83
#2011-11-18| 862.24
#2011-11-21| 843.17
#2011-11-22| 838.78
#2011-11-23| 817.24
#2011-11-24| .
#2011-11-25| 808.04
#2011-11-28| 823.37
#2011-11-29| 833.44
#2011-11-30| 830.61
#2011-12-01| 867.43
#2011-12-02| 861.11
#2011-12-05| 856.90
#2011-12-06| 840.18
#2011-12-07| 853.54
#2011-12-08| 848.52
#2011-12-09| 834.88
#2011-12-12| 843.98
#2011-12-13| 839.01
#2011-12-14| 837.90
#2011-12-15| 815.37
#2011-12-16| 818.50
#2011-12-19| 805.24
#2011-12-20| 809.06
#2011-12-21| 848.15
#2011-12-22| 848.07
#2011-12-23| 862.06
#2011-12-26| .
#2011-12-27| 858.53
#2011-12-28| 855.67
#2011-12-29| 856.70
#2011-12-30| 856.82
#2012-01-02| .
#2012-01-03| 856.75
#2012-01-04| 860.78
#2012-01-05| 866.32
#2012-01-06| 865.35
#2012-01-09| 862.86
#2012-01-10| 877.58
#2012-01-11| 879.80
#2012-01-12| 883.17
#2012-01-13| 884.16
#2012-01-16| .
#2012-01-17| 881.53
#2012-01-18| 881.87
#2012-01-19| 882.98
#2012-01-20| 882.03
#2012-01-23| 882.03
#2012-01-24| 882.03
#2012-01-25| 882.03
#2012-01-26| 882.03
#2012-01-27| 882.03
#2012-01-30| 909.16
#2012-01-31| 923.98
#2012-02-01| 920.40
#2012-02-02| 935.91
#2012-02-03| 937.00
#2012-02-06| 937.69
#2012-02-07| 939.11
#2012-02-08| 958.86
#2012-02-09| 964.81
#2012-02-10| 952.33
#2012-02-13| 955.99
#2012-02-14| 953.64
#2012-02-15| 969.82
#2012-02-16| 953.79
#2012-02-17| 958.59
#2012-02-20| .
#2012-02-21| 958.07
#2012-02-22| 966.02
#2012-02-23| 955.86
#2012-02-24| 962.24
#2012-02-27| 962.24
#2012-02-28| 962.24
#2012-02-29| 990.05
#2012-03-01| 982.94
#2012-03-02| 984.35
#2012-03-05| 965.28
#2012-03-06| 962.14
#2012-03-07| 954.36
#2012-03-08| 964.01
#2012-03-09| 967.40
#2012-03-12| 956.26
#2012-03-13| 973.07
#2012-03-14| 982.82
#2012-03-15| 980.54
#2012-03-16| 969.55
#2012-03-19| 974.50
#2012-03-20| 964.97
#2012-03-21| 967.91
#2012-03-22| 977.52
#2012-03-23| 977.96
#2012-03-26| 960.16
#2012-03-27| 974.19
#2012-03-28| 977.56
#2012-03-29| 963.47
#2012-03-30| 970.73
#2012-04-02| 963.00
#2012-04-03| 959.25
#2012-04-04| 959.25
#2012-04-05| 945.62
#2012-04-06| .
#2012-04-09| 936.66
#2012-04-10| 937.89
#2012-04-11| 939.66
#2012-04-12| 941.01
#2012-04-13| 957.19
#2012-04-16| 951.18
#2012-04-17| 934.13
#2012-04-18| 937.95
#2012-04-19| 941.12
#2012-04-20| 926.65
#2012-04-23| 927.29
#2012-04-24| 929.82
#2012-04-25| 936.11
#2012-04-26| 933.20
#2012-04-27| 934.11
#2012-04-30| 938.96
#2012-05-01| 938.96
#2012-05-02| 957.00
#2012-05-03| 954.16
#2012-05-04| 955.53
#2012-05-07| 930.60
#2012-05-08| 931.43
#2012-05-09| 921.37
#2012-05-10| 923.53
#2012-05-11| 914.93
#2012-05-14| 911.84
#2012-05-15| 911.79
#2012-05-16| 887.16
#2012-05-17| 906.10
#2012-05-18| 879.16
#2012-05-21| 886.99
#2012-05-22| 896.18
#2012-05-23| 876.03
#2012-05-24| 874.60
#2012-05-25| 867.62
#2012-05-28| .
#2012-05-29| 898.67
#2012-05-30| 884.37
#2012-05-31| 888.56
#2012-06-01| 858.70
#2012-06-04| 830.98
#2012-06-05| 845.18
#2012-06-06| 851.50
#2012-06-07| 858.26
#2012-06-08| 842.61
#2012-06-11| 861.59
#2012-06-12| 851.92
#2012-06-13| 854.21
#2012-06-14| 852.77
#2012-06-15| 862.75
#2012-06-18| 880.25
#2012-06-19| 880.20
#2012-06-20| 888.43
#2012-06-21| 877.83
#2012-06-22| 867.73
#2012-06-25| 860.77
#2012-06-26| 856.60
#2012-06-27| 864.41
#2012-06-28| 864.19
#2012-06-29| 882.56
#2012-07-02| 890.15
#2012-07-03| 901.57
#2012-07-04| .
#2012-07-05| 901.50
#2012-07-06| 899.10
#2012-07-09| 890.70
#2012-07-10| 882.72
#2012-07-11| 882.97
#2012-07-12| 864.00
#2012-07-13| 861.73
#2012-07-16| 862.47
#2012-07-17| 871.06
#2012-07-18| 860.24
#2012-07-19| 876.87
#2012-07-20| 878.98
#2012-07-23| 856.76
#2012-07-24| 854.17
#2012-07-25| 846.46
#2012-07-26| 848.61
#2012-07-27| 873.05
#2012-07-30| 876.54
#2012-07-31| 896.19
#2012-08-01| 895.04
#2012-08-02| 895.04
#2012-08-03| 887.81
#2012-08-06| 900.97
#2012-08-07| 903.46
#2012-08-08| 904.32
#2012-08-09| 923.25
#2012-08-10| 924.18
#2012-08-13| 924.05
#2012-08-14| 930.90
#2012-08-15| 927.59
#2012-08-16| 928.13
#2012-08-17| 923.47
#2012-08-20| 921.37
#2012-08-21| 935.50
#2012-08-22| 931.64
#2012-08-23| 934.44
#2012-08-24| 927.70
#2012-08-27| 928.45
#2012-08-28| 915.21
#2012-08-29| 919.04
#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|1000.69
#2013-07-02| 999.92
#2013-07-03| 988.48
#2013-07-04| 989.49
#2013-07-05|1005.36
#2013-07-08| 984.07
#2013-07-09| 999.92
#2013-07-10|1007.40
#2013-07-11|1034.77
#2013-07-12|1041.08
#2013-07-15|1045.37
#2013-07-16|1045.03
#2013-07-17|1047.82
#2013-07-18|1035.25
#2013-07-19|1009.89
#2013-07-22|1014.56
#2013-07-23|1032.43
#2013-07-24|1032.73
#2013-07-25|1030.71
#2013-07-26|1030.51
#2013-07-29|1017.35
#2013-07-30|1030.22
#2013-07-31|1024.01
#2013-08-01|1012.60
#2013-08-02|1020.02
#2013-08-05|1025.38
#2013-08-06|1007.91
#2013-08-07| 994.22
#2013-08-08| 992.05
#2013-08-09| 985.88
#2013-08-12| 991.83
#2013-08-13|1003.33
#2013-08-14| 998.13
#2013-08-15| 989.56
#2013-08-16| 995.74
#2013-08-19| 989.48
#2013-08-20| 983.29
#2013-08-21| 983.29
#2013-08-22| 977.52
#2013-08-23| 988.80
#2013-08-26| 991.86
#2013-08-27| 983.20
#2013-08-28| 986.33
#2013-08-29| 999.45
#2013-08-30|1014.96
#2013-09-02|1021.10
#2013-09-03|1025.75
#2013-09-04|1025.03
#2013-09-05|1033.02
#2013-09-06|1032.22
#2013-09-09|1042.50
#2013-09-10|1052.04
#2013-09-11|1049.59
#2013-09-12|1049.77
#2013-09-13|1039.32
#2013-09-16|1057.05
#2013-09-17|1055.84
#2013-09-18|1043.91
#2013-09-19|1043.91
#2013-09-20|1043.91
#2013-09-23|1062.57
#2013-09-24|1062.40
#2013-09-25|1056.04
#2013-09-26|1043.25
#2013-09-27|1053.28
#2013-09-30|1039.99
#2013-10-01|1043.85
#2013-10-02|1048.25
#2013-10-03|1074.89
#2013-10-04|1072.70
#2013-10-07|1063.72
#2013-10-08|1073.13
#2013-10-09|1071.15
#2013-10-10|1071.15
#2013-10-11|1074.18
#2013-10-14|1065.21
#2013-10-15|1077.75
#2013-10-16|1069.58
#2013-10-17|1076.96
#2013-10-18|1088.50
#2013-10-21|1084.90
#2013-10-22|1088.05
#2013-10-23|1085.18
#2013-10-24|1085.66
#2013-10-25|1074.06
#2013-10-28|1085.97
#2013-10-29|1086.70
#2013-10-30|1093.32
#2013-10-31|1092.46
#2013-11-01|1084.33
#2013-11-04|1079.43
#2013-11-05|1064.92
#2013-11-06|1069.43
#2013-11-07|1070.04
#2013-11-08|1063.20
#2013-11-11|1054.14
#2013-11-12|1055.96
#2013-11-13|1041.74
#2013-11-14|1044.29
#2013-11-15|1050.83
#2013-11-18|1057.10
#2013-11-19|1067.44
#2013-11-20|1054.86
#2013-11-21|1037.68
#2013-11-22|1041.06
#2013-11-25|1049.94
#2013-11-26|1060.62
#2013-11-27|1067.68
#2013-11-28|1074.91
#2013-11-29|1079.73
#2013-12-02|1080.17
#2013-12-03|1075.18
#2013-12-04|1080.05
#2013-12-05|1072.96
#2013-12-06|1069.47
#2013-12-09|1085.19
#2013-12-10|1085.68
#2013-12-11|1086.69
#2013-12-12|1072.98
#2013-12-13|1073.85
#2013-12-16|1063.53
#2013-12-17|1071.15
#2013-12-18|1063.12
#2013-12-19|1069.51
#2013-12-20|1064.22
#2013-12-23|1070.66
#2013-12-24|1066.62
#2013-12-25|1068.86
#2013-12-26|1072.42
#2013-12-27|1079.31
#2013-12-30|1094.06
#2013-12-31|1095.34
#2014-01-01|1095.34
#2014-01-02|1087.32
#2014-01-03|1072.56
#2014-01-06|1065.86
#2014-01-07|1060.09
#2014-01-08|1065.80
#2014-01-09|1058.50
#2014-01-10|1062.58
#2014-01-13|1071.37
#2014-01-14|1070.02
#2014-01-15|1077.99
#2014-01-16|1082.76
#2014-01-17|1081.69
#2014-01-20|1084.42
#2014-01-21|1077.37
#2014-01-22|1082.15
#2014-01-23|1076.52
#2014-01-24|1079.51
#2014-01-27|1053.49
#2014-01-28|1055.51
#2014-01-29|1057.04
#2014-01-30|1057.04
#2014-01-31|1057.04
#2014-02-03|1057.04
#2014-02-04|1057.04
#2014-02-05|1020.59
#2014-02-06|1026.40
#2014-02-07|1037.73
#2014-02-10|1036.58
#2014-02-11|1041.55
#2014-02-12|1054.06
#2014-02-13|1048.58
#2014-02-14|1062.02
#2014-02-17|1064.91
#2014-02-18|1066.78
#2014-02-19|1069.79
#2014-02-20|1058.81
#2014-02-21|1069.57
#2014-02-24|1060.01
#2014-02-25|1063.20
#2014-02-26|1066.69
#2014-02-27|1070.71
#2014-02-28|1070.71
#2014-03-03|1064.65
#2014-03-04|1056.99
#2014-03-05|1069.44
#2014-03-06|1084.84
#2014-03-07|1093.32
#2014-03-10|1083.49
#2014-03-11|1088.91
#2014-03-12|1083.79
#2014-03-13|1097.91
#2014-03-14|1088.15
#2014-03-17|1086.61
#2014-03-18|1090.45
#2014-03-19|1082.31
#2014-03-20|1064.66
#2014-03-21|1060.55
#2014-03-24|1068.26
#2014-03-25|1079.96
#2014-03-26|1086.42
#2014-03-27|1093.70
#2014-03-28|1098.30
#2014-03-31|1107.00
#2014-04-01|1114.21
#2014-04-02|1121.14
#2014-04-03|1114.73
#2014-04-04|1114.73
#2014-04-07|1114.33
#2014-04-08|1120.09
#2014-04-09|1128.29
#2014-04-10|1137.05
#2014-04-11|1133.37
#2014-04-14|1126.23
#2014-04-15|1135.30
#2014-04-16|1130.73
#2014-04-17|1132.26
#2014-04-18|1139.76
#2014-04-21|1135.13
#2014-04-22|1135.54
#2014-04-23|1134.92
#2014-04-24|1137.10
#2014-04-25|1119.76
#2014-04-28|1127.75
#2014-04-29|1135.60
#2014-04-30|1124.43
#2014-05-01|1124.43
#2014-05-02|1135.30
#2014-05-05|1135.02
#2014-05-06|1140.68
#2014-05-07|1139.56
#2014-05-08|1144.43
#2014-05-09|1140.17
#2014-05-12|1126.73
#2014-05-13|1132.37
#2014-05-14|1144.62
#2014-05-15|1144.14
#2014-05-16|1145.29
#2014-05-19|1144.88
#2014-05-20|1143.74
#2014-05-21|1140.69
#2014-05-22|1157.56
#2014-05-23|1162.85
#2014-05-26|1166.30
#2014-05-27|1169.44
#2014-05-28|1179.47
#2014-05-29|1175.27
#2014-05-30|1166.75
#2014-06-02|1166.75
#2014-06-03|1178.66
#2014-06-04|1177.30
#2014-06-05|1180.00
#2014-06-06|1178.63
#2014-06-09|1184.68
#2014-06-10|1195.79
#2014-06-11|1195.67
#2014-06-12|1188.69
#2014-06-13|1185.97
#2014-06-16|1186.79
#2014-06-17|1195.10
#2014-06-18|1202.14
#2014-06-19|1209.66
#2014-06-20|1201.23
#2014-06-23|1203.87
#2014-06-24|1206.07
#2014-06-25|1204.06
#2014-06-26|1217.93
#2014-06-27|1219.30
#2014-06-30|1232.87
#2014-07-01|1241.36
#2014-07-02|1258.27
#2014-07-03|1265.94
#2014-07-04|1267.05
#2014-07-07|1268.84
#2014-07-08|1267.54
#2014-07-09|1264.68
#2014-07-10|1277.74
#2014-07-11|1274.70
#2014-07-14|1277.26
#2014-07-15|1284.21
#2014-07-16|1269.82
#2014-07-17|1253.39
#2014-07-18|1251.44
#2014-07-21|1259.29
#2014-07-22|1267.43
#2014-07-23|1267.43
#2014-07-24|1270.78
#2014-07-25|1256.12
#2014-07-28|1251.20
#2014-07-29|1256.04
#2014-07-30|1261.54
#2014-07-31|1234.15
#2014-08-01|1226.58
#2014-08-04|1241.78
#2014-08-05|1210.57
#2014-08-06|1222.61
#2014-08-07|1224.72
#2014-08-08|1218.07
#2014-08-11|1228.40
#2014-08-12|1231.29
#2014-08-13|1242.56
#2014-08-14|1251.25
#2014-08-15|1249.06
#2014-08-18|1241.64
#2014-08-19|1257.06
#2014-08-20|1267.84
#2014-08-21|1264.51
#2014-08-22|1280.42
#2014-08-25|1277.92
#2014-08-26|1276.72
#2014-08-27|1290.68
#2014-08-28|1293.33
#2014-08-29|1282.63
#2014-09-01|1302.26
#2014-09-02|1283.11
#2014-09-03|1294.63
#2014-09-04|1291.31
#2014-09-05|1285.97
#2014-09-08|1285.97
#2014-09-09|1289.95
#2014-09-10|1275.69
#2014-09-11|1269.63
#2014-09-12|1254.55
#2014-09-15|1255.55
#2014-09-16|1238.09
#2014-09-17|1252.16
#2014-09-18|1252.74
#2014-09-19|1250.63
#2014-09-22|1234.50
#2014-09-23|1225.56
#2014-09-24|1224.55
#2014-09-25|1213.19
#2014-09-26|1209.85
#2014-09-29|1196.91
#2014-09-30|1198.99
#2014-10-01|1202.48
#2014-10-02|1200.28
#2014-10-03|1224.62
#2014-10-06|1221.84
#2014-10-07|1216.85
#2014-10-08|1202.82
#2014-10-09|1212.86
#2014-10-10|1212.86
#2014-10-13|1178.11
#2014-10-14|1188.66
#2014-10-15|1178.73
#2014-10-16|1175.64
#2014-10-17|1161.70
#2014-10-20|1185.40
#2014-10-21|1184.66
#2014-10-22|1200.46
#2014-10-23|1197.77
#2014-10-24|1185.74
#2014-10-27|1193.08
#2014-10-28|1210.73
#2014-10-29|1226.45
#2014-10-30|1221.68
#2014-10-31|1231.74
#2014-11-03|1234.55
#2014-11-04|1232.77
#2014-11-05|1227.71
#2014-11-06|1217.53
#2014-11-07|1215.35
#2014-11-10|1243.00
#2014-11-11|1237.80
#2014-11-12|1217.31
#2014-11-13|1228.94
#2014-11-14|1227.73
#2014-11-17|1212.08
#2014-11-18|1209.15
#2014-11-19|1224.80
#2014-11-20|1234.65
#2014-11-21|1234.17
#2014-11-24|1240.43
#2014-11-25|1240.14
#2014-11-26|1241.70
#2014-11-27|1250.23
#2014-11-28|1251.74
#2014-12-01|1232.03
#2014-12-02|1212.59
#2014-12-03|1227.56
#2014-12-04|1235.92
#2014-12-05|1227.26
#2014-12-08|1219.82
#2014-12-09|1212.18
#2014-12-10|1197.18
#2014-12-11|1191.89
#2014-12-12|1190.56
#2014-12-15|1182.47
#2014-12-16|1173.09
#2014-12-17|1153.59
#2014-12-18|1158.91
#2014-12-19|1184.20
#2014-12-22|1191.88
#2014-12-23|1182.60
#2014-12-24|1193.37
#2014-12-25|1188.01
#2014-12-26|1198.27
#2014-12-29|1209.27
#2014-12-30|1205.20
#2014-12-31|1214.62
#2015-01-01|1214.62
#2015-01-02|1214.62
#2015-01-05|1191.37
#2015-01-06|1155.91
#2015-01-07|1160.61
#2015-01-08|1185.46
#2015-01-09|1179.38
#2015-01-12|1176.01
#2015-01-13|1183.25
#2015-01-14|1172.76
#2015-01-15|1175.25
#2015-01-16|1185.67
#2015-01-19|1200.83
#2015-01-20|1201.22
#2015-01-21|1220.69
#2015-01-22|1226.34
#2015-01-23|1255.02
#2015-01-26|1257.78
#2015-01-27|1265.54
#2015-01-28|1263.30
#2015-01-29|1241.04
#2015-01-30|1223.67
#2015-02-02|1228.51
#2015-02-03|1241.96
#2015-02-04|1259.88
#2015-02-05|1254.38
#2015-02-06|1247.41
#2015-02-09|1239.22
#2015-02-10|1235.36
#2015-02-11|1249.96
#2015-02-12|1254.44
#2015-02-13|1263.30
#2015-02-16|1260.83
#2015-02-17|1257.65
#2015-02-18|1257.65
#2015-02-19|1257.65
#2015-02-20|1257.65
#2015-02-23|1257.65
#2015-02-24|1270.41
#2015-02-25|1287.91
#2015-02-26|1273.37
#2015-02-27|1273.37
#2015-03-02|1270.98
#2015-03-03|1272.16
#2015-03-04|1273.48
#2015-03-05|1262.94
#2015-03-06|1270.84
#2015-03-09|1251.65
#2015-03-10|1246.30
#2015-03-11|1243.32
#2015-03-12|1255.49
#2015-03-13|1249.50
#2015-03-16|1235.35
#2015-03-17|1245.91
#2015-03-18|1268.93
#2015-03-19|1286.27
#2015-03-20|1286.19
#2015-03-23|1290.29
#2015-03-24|1287.63
#2015-03-25|1281.51
#2015-03-26|1269.59
#2015-03-27|1247.43
#2015-03-30|1252.49
#2015-03-31|1262.65
#2015-04-01|1250.31
#2015-04-02|1268.78
#2015-04-03|1282.17
#2015-04-06|1268.78
#2015-04-07|1279.78
#2015-04-08|1264.65
#2015-04-09|1266.08
#2015-04-10|1275.32
#2015-04-13|1275.30
#2015-04-14|1268.88
#2015-04-15|1253.89
#2015-04-16|1279.00
#2015-04-17|1266.23
#2015-04-20|1271.76
#2015-04-21|1267.79
#2015-04-22|1281.44
#2015-04-23|1311.05
#2015-04-24|1344.90
#2015-04-27|1360.71
#2015-04-28|1358.27
#2015-04-29|1341.17
#2015-04-30|1325.42
#2015-05-01|1325.42
#2015-05-04|1329.34
#2015-05-05|1326.62
#2015-05-06|1327.60
#2015-05-07|1307.79
#2015-05-08|1310.16
#2015-05-11|1312.43
#2015-05-12|1312.33
#2015-05-13|1321.75
#2015-05-14|1310.13
#2015-05-15|1313.42
#2015-05-18|1323.25
#2015-05-19|1336.70
#2015-05-20|1330.36
#2015-05-21|1316.91
#2015-05-22|1327.80
#2015-05-25|1327.58
#2015-05-26|1324.50
#2015-05-27|1326.95
#2015-05-28|1331.45
#2015-05-29|1324.95
#2015-06-01|1309.43
#2015-06-02|1300.98
#2015-06-03|1298.21
#2015-06-04|1269.34
#2015-06-05|1268.40
#2015-06-08|1263.51
#2015-06-09|1248.12
#2015-06-10|1266.44
#2015-06-11|1273.28
#2015-06-12|1275.38
#2015-06-15|1265.08
#2015-06-16|1263.87
#2015-06-17|1261.82
#2015-06-18|1264.11
#2015-06-19|1264.11
#2015-06-22|1287.26
#2015-06-23|1291.42
#2015-06-24|1290.48
#2015-06-25|1303.22
#2015-06-26|1301.99
#2015-06-29|1273.63
#2015-06-30|1293.63
#2015-07-01|1297.58
#2015-07-02|1298.86
#2015-07-03|1298.70
#2015-07-06|1282.24
#2015-07-07|1281.61
#2015-07-08|1244.05
#2015-07-09|1236.54
#2015-07-10|1236.54
#2015-07-13|1255.97
#2015-07-14|1254.93
#2015-07-15|1264.63
#2015-07-16|1259.91
#2015-07-17|1261.98
#2015-07-20|1253.06
#2015-07-21|1259.77
#2015-07-22|1246.69
#2015-07-23|1222.71
#2015-07-24|1217.28
#2015-07-27|1190.37
#2015-07-28|1192.87
#2015-07-29|1192.52
#2015-07-30|1205.60
#2015-07-31|1207.57
#2015-08-03|1180.32
#2015-08-04|1186.38
#2015-08-05|1182.05
#2015-08-06|1172.54
#2015-08-07|1169.98
#2015-08-10|1166.36
#2015-08-11|1153.19
#2015-08-12|1120.27
#2015-08-13|1129.93
#2015-08-14|1127.33
#2015-08-17|1108.16
#2015-08-18|1100.94
#2015-08-19|1084.46
#2015-08-20|1080.80
#2015-08-21|1042.36
#2015-08-24| 996.10
#2015-08-25|1048.17
#2015-08-26|1052.40
#2015-08-27|1068.15
#2015-08-28|1099.46
#2015-08-31|1118.77
#2015-09-01|1089.56
#2015-09-02|1091.35
#2015-09-03|1098.70
#2015-09-04|1082.01
#2015-09-07|1072.38
#2015-09-08|1073.09
#2015-09-09|1123.64
#2015-09-10|1110.37
#2015-09-11|1119.47
#2015-09-14|1120.62
#2015-09-15|1109.08
#2015-09-16|1124.08
#2015-09-17|1144.93
#2015-09-18|1145.06
#2015-09-21|1116.28
#2015-09-22|1119.15
#2015-09-23|1087.08
#2015-09-24|1078.67
#2015-09-25|1074.67
#2015-09-28|1074.67
#2015-09-29|1074.67
#2015-09-30|1087.27
#2015-10-01|1107.86
#2015-10-02|1102.75
#2015-10-05|1108.18
#2015-10-06|1119.33
#2015-10-07|1138.15
#2015-10-08|1137.33
#2015-10-09|1137.33
#2015-10-12|1166.60
#2015-10-13|1157.26
#2015-10-14|1146.49
#2015-10-15|1171.46
#2015-10-16|1166.25
#2015-10-19|1168.09
#2015-10-20|1167.27
#2015-10-21|1158.76
#2015-10-22|1155.71
#2015-10-23|1171.94
#2015-10-26|1177.95
#2015-10-27|1168.19
#2015-10-28|1161.07
#2015-10-29|1144.74
#2015-10-30|1143.34
#2015-11-02|1153.56
#2015-11-03|1169.56
#2015-11-04|1196.81
#2015-11-05|1189.86
#2015-11-06|1162.47
#2015-11-09|1156.31
#2015-11-10|1137.19
#2015-11-11|1123.70
#2015-11-12|1125.92
#2015-11-13|1110.87
#2015-11-16|1103.21
#2015-11-17|1122.20
#2015-11-18|1108.50
#2015-11-19|1136.82
#2015-11-20|1137.29
#2015-11-23|1138.86
#2015-11-24|1126.27
#2015-11-25|1130.19
#2015-11-26|1143.57
#2015-11-27|1123.23
#2015-11-30|1113.45
#2015-12-01|1134.44
#2015-12-02|1133.08
#2015-12-03|1128.94
#2015-12-04|1119.80
#2015-12-07|1129.13
#2015-12-08|1110.92
#2015-12-09|1096.65
#2015-12-10|1096.02
#2015-12-11|1085.51
#2015-12-14|1070.16
#2015-12-15|1070.55
#2015-12-16|1088.58
#2015-12-17|1108.14
#2015-12-18|1089.29
#2015-12-21|1091.40
#2015-12-22|1095.53
#2015-12-23|1098.13
#2015-12-24|1102.50
#2015-12-25|1106.98
#2015-12-28|1107.59
#2015-12-29|1096.01
#2015-12-30|1092.67
#2015-12-31|1102.77
#2016-01-01|1102.77
#2016-01-04|1062.92
#2016-01-05|1055.74
#2016-01-06|1037.24
#2016-01-07|1016.50
#2016-01-08|1019.56
#2016-01-11|1003.76
#2016-01-12|1004.53
#2016-01-13|1011.82
#2016-01-14| 998.60
#2016-01-15|1003.18
#2016-01-18|1001.18
#2016-01-19|1005.60
#2016-01-20| 982.23
#2016-01-21| 975.51
#2016-01-22| 996.46
#2016-01-25|1017.47
#2016-01-26|1003.22
#2016-01-27|1009.17
#2016-01-28|1015.42
#2016-01-29|1050.05
#2016-02-01|1057.83
#2016-02-02|1053.71
#2016-02-03|1041.09
#2016-02-04|1047.20
#2016-02-05|1049.67
#2016-02-08|1049.67
#2016-02-09|1049.67
#2016-02-10|1049.67
#2016-02-11|1049.67
#2016-02-12|1049.67
#2016-02-15|1057.20
#2016-02-16|1073.63
#2016-02-17|1070.51
#2016-02-18|1087.49
#2016-02-19|1087.02
#2016-02-22|1089.05
#2016-02-23|1085.59
#2016-02-24|1077.96
#2016-02-25|1091.22
#2016-02-26|1096.17
#2016-02-29|1096.17
#2016-03-01|1109.43
#2016-03-02|1120.25
#2016-03-03|1136.36
#2016-03-04|1143.02
#2016-03-07|1147.25
#2016-03-08|1146.02
#2016-03-09|1137.03
#2016-03-10|1140.63
#2016-03-11|1151.23
#2016-03-14|1159.79
#2016-03-15|1143.25
#2016-03-16|1152.40
#2016-03-17|1170.11
#2016-03-18|1188.80
#2016-03-21|1187.40
#2016-03-22|1183.48
#2016-03-23|1179.17
#2016-03-24|1172.92
#2016-03-25|1165.70
#2016-03-28|1164.95
#2016-03-29|1161.01
#2016-03-30|1188.50
#2016-03-31|1196.06
#2016-04-01|1175.19
#2016-04-04|1175.19
#2016-04-05|1175.19
#2016-04-06|1142.44
#2016-04-07|1143.13
#2016-04-08|1150.93
#2016-04-11|1158.09
#2016-04-12|1155.39
#2016-04-13|1177.32
#2016-04-14|1174.82
#2016-04-15|1180.23
#2016-04-18|1171.23
#2016-04-19|1169.77
#2016-04-20|1152.28
#2016-04-21|1161.34
#2016-04-22|1158.55
#2016-04-25|1160.66
#2016-04-26|1163.68
#2016-04-27|1160.88
#2016-04-28|1147.84
#2016-04-29|1132.03
#2016-05-02|1132.03
#2016-05-03|1119.34
#2016-05-04|1100.24
#2016-05-05|1097.15
#2016-05-06|1092.51
#2016-05-09|1092.14
#2016-05-10|1091.96
#2016-05-11|1091.30
#2016-05-12|1088.76
#2016-05-13|1079.18
#2016-05-16|1078.80
#2016-05-17|1091.18
#2016-05-18|1092.28
#2016-05-19|1080.08
#2016-05-20|1087.37
#2016-05-23|1124.08
#2016-05-24|1113.15
#2016-05-25|1131.40
#2016-05-26|1133.16
#2016-05-27|1145.92
#2016-05-30|1152.29
#2016-05-31|1153.29
#2016-06-01|1163.85
#2016-06-02|1158.77
#2016-06-03|1167.54
#2016-06-06|1177.50
#2016-06-07|1192.14
#2016-06-08|1205.88
#2016-06-09|1205.88
#2016-06-10|1205.88
#2016-06-13|1170.18
#2016-06-14|1177.34
#2016-06-15|1181.50
#2016-06-16|1164.73
#2016-06-17|1176.01
#2016-06-20|1187.83
#2016-06-21|1196.90
#2016-06-22|1202.67
#2016-06-23|1198.87
#2016-06-24|1160.73
#2016-06-27|1164.61
#2016-06-28|1175.33
#2016-06-29|1190.99
#2016-06-30|1209.03
#2016-07-01|1225.18
#2016-07-04|1229.52
#2016-07-05|1216.80
#2016-07-06|1190.83
#2016-07-07|1207.20
#2016-07-08|1207.20
#2016-07-11|1237.85
#2016-07-12|1249.31
#2016-07-13|1250.80
#2016-07-14|1256.72
#2016-07-15|1275.04
#2016-07-18|1283.83
#2016-07-19|1289.73
#2016-07-20|1282.69
#2016-07-21|1291.52
#2016-07-22|1283.65
#2016-07-25|1280.77
#2016-07-26|1288.31
#2016-07-27|1298.23
#2016-07-28|1307.10
#2016-07-29|1289.53
#2016-08-01|1321.50
#2016-08-02|1318.30
#2016-08-03|1301.55
#2016-08-04|1308.71
#2016-08-05|1329.01
#2016-08-08|1341.10
#2016-08-09|1347.30
#2016-08-10|1364.98
#2016-08-11|1349.64
#2016-08-12|1348.10
#2016-08-15|1352.40
#2016-08-16|1347.48
#2016-08-17|1340.79
#2016-08-18|1341.62
#2016-08-19|1317.83
#2016-08-22|1301.92
#2016-08-23|1314.53
#2016-08-24|1309.47
#2016-08-25|1331.64
#2016-08-26|1333.27
#2016-08-29|1325.36
#2016-08-30|1326.35
#2016-08-31|1319.96
#2016-09-01|1309.08
#2016-09-02|1316.86
#2016-09-05|1342.18
#2016-09-06|1360.30
#2016-09-07|1382.71
#2016-09-08|1378.01
#2016-09-09|1351.45
#2016-09-12|1306.90
#2016-09-13|1310.19
#2016-09-14|1302.89
#2016-09-15|1302.89
#2016-09-16|1302.89
#2016-09-19|1361.01
#2016-09-20|1363.65
#2016-09-21|1368.91
#2016-09-22|1372.70
#2016-09-23|1384.95
#2016-09-26|1360.92
#2016-09-27|1360.92
#2016-09-28|1360.92
#2016-09-29|1380.23
#2016-09-30|1361.68
#2016-10-03|1374.96
#2016-10-04|1383.03
#2016-10-05|1377.90
#2016-10-06|1378.70
#2016-10-07|1372.74
#2016-10-10|1372.74
#2016-10-11|1366.14
#2016-10-12|1375.11
#2016-10-13|1363.29
#2016-10-14|1360.79
#2016-10-17|1357.41
#2016-10-18|1367.73
#2016-10-19|1385.00
#2016-10-20|1388.88
#2016-10-21|1381.33
#2016-10-24|1384.90
#2016-10-25|1399.17
#2016-10-26|1397.28
#2016-10-27|1380.99
#2016-10-28|1384.56
#2016-10-31|1384.94
#2016-11-01|1382.51
#2016-11-02|1363.75
#2016-11-03|1358.78
#2016-11-04|1359.18
#2016-11-07|1376.43
#2016-11-08|1381.52
#2016-11-09|1339.96
#2016-11-10|1365.01
#2016-11-11|1324.76
#2016-11-14|1317.11
#2016-11-15|1315.91
#2016-11-16|1323.79
#2016-11-17|1329.68
#2016-11-18|1323.94
#2016-11-21|1328.19
#2016-11-22|1343.12
#2016-11-23|1354.66
#2016-11-24|1344.59
#2016-11-25|1345.05
#2016-11-28|1362.75
#2016-11-29|1355.65
#2016-11-30|1356.89
#2016-12-01|1359.47
#2016-12-02|1344.28
#2016-12-05|1338.38
#2016-12-06|1355.33
#2016-12-07|1359.07
#2016-12-08|1385.99
#2016-12-09|1384.96
#2016-12-12|1377.62
#2016-12-13|1383.72
#2016-12-14|1382.25
#2016-12-15|1374.56
#2016-12-16|1366.96
#2016-12-19|1352.36
#2016-12-20|1351.69
#2016-12-21|1342.57
#2016-12-22|1328.83
#2016-12-23|1317.33
#2016-12-26|1324.19
#2016-12-27|1319.96
#2016-12-28|1333.83
#2016-12-29|1324.75
#2016-12-30|1340.48
#2017-01-02|1340.48
#2017-01-03|1346.89
#2017-01-04|1346.28
#2017-01-05|1371.11
#2017-01-06|1370.82
#2017-01-09|1362.05
#2017-01-10|1370.69
#2017-01-11|1369.36
#2017-01-12|1391.12
#2017-01-13|1389.78
#2017-01-16|1373.12
#2017-01-17|1386.97
#2017-01-18|1381.71
#2017-01-19|1376.28
#2017-01-20|1381.97
#2017-01-23|1403.07
#2017-01-24|1407.93
#2017-01-25|1408.85
#2017-01-26|1408.15
#2017-01-27|1408.15
#2017-01-30|1408.15
#2017-01-31|1408.15
#2017-02-01|1408.15
#2017-02-02|1412.64
#2017-02-03|1415.00
#2017-02-06|1431.33
#2017-02-07|1432.38
#2017-02-08|1425.19
#2017-02-09|1436.45
#2017-02-10|1452.12
#2017-02-13|1461.39
#2017-02-14|1469.99
#2017-02-15|1487.45
#2017-02-16|1479.40
#2017-02-17|1476.25
#2017-02-20|1473.62
#2017-02-21|1475.73
#2017-02-22|1473.96
#2017-02-23|1475.67
#2017-02-24|1473.54
#2017-02-27|1473.54
#2017-02-28|1473.54
#2017-03-01|1457.49
#2017-03-02|1459.67
#2017-03-03|1438.96
#2017-03-06|1444.57
#2017-03-07|1458.25
#2017-03-08|1463.23
#2017-03-09|1441.77
#2017-03-10|1437.61
#2017-03-13|1456.48
#2017-03-14|1460.06
#2017-03-15|1465.30
#2017-03-16|1492.52
#2017-03-17|1507.28
#2017-03-20|1509.12
#2017-03-21|1529.71
#2017-03-22|1515.57
#2017-03-23|1516.33
#2017-03-24|1511.88
#2017-03-27|1524.78
#2017-03-28|1530.40
#2017-03-29|1517.20
#2017-03-30|1511.76
#2017-03-31|1502.33
#2017-04-03|1502.33
#2017-04-04|1502.33
#2017-04-05|1532.41
#2017-04-06|1512.27
#2017-04-07|1501.28
#2017-04-10|1501.21
#2017-04-11|1498.51
#2017-04-12|1502.24
#2017-04-13|1516.26
#2017-04-14|1506.52
#2017-04-17|1502.93
#2017-04-18|1500.40
#2017-04-19|1483.28
#2017-04-20|1484.38
#2017-04-21|1503.64
#2017-04-24|1509.52
#2017-04-25|1535.65
#2017-04-26|1536.13
#2017-04-27|1534.38
#2017-04-28|1535.56
#2017-05-01|1535.56
#2017-05-02|1555.14
#2017-05-03|1561.41
#2017-05-04|1556.79
#2017-05-05|1545.68
#2017-05-08|1560.35
#2017-05-09|1560.23
#2017-05-10|1563.05
#2017-05-11|1575.13
#2017-05-12|1568.17
#2017-05-15|1576.98
#2017-05-16|1577.66
#2017-05-17|1574.18
#2017-05-18|1562.08
#2017-05-19|1556.13
#2017-05-22|1573.93
#2017-05-23|1571.21
#2017-05-24|1574.29
#2017-05-25|1592.01
#2017-05-26|1590.25
#2017-05-29|1590.25
#2017-05-30|1590.25
#2017-05-31|1574.58
#2017-06-01|1584.57
#2017-06-02|1595.50
#2017-06-05|1609.27
#2017-06-06|1604.15
#2017-06-07|1605.97
#2017-06-08|1608.55
#2017-06-09|1605.20
#2017-06-12|1582.36
#2017-06-13|1583.14
#2017-06-14|1579.29
#2017-06-15|1580.61
#2017-06-16|1586.31
#2017-06-19|1606.76
#2017-06-20|1625.78
#2017-06-21|1618.40
#2017-06-22|1629.27
#2017-06-23|1629.15
#2017-06-26|1673.38
#2017-06-27|1666.33
#2017-06-28|1644.45
#2017-06-29|1655.88
#2017-06-30|1644.30
#2017-07-03|1649.35
#2017-07-04|1630.80
#2017-07-05|1647.07
#2017-07-06|1639.90
#2017-07-07|1627.13
#2017-07-10|1630.05
#2017-07-11|1661.06
#2017-07-12|1666.77
#2017-07-13|1689.85
#2017-07-14|1680.85
#2017-07-17|1683.15
#2017-07-18|1693.20
#2017-07-19|1698.43
#2017-07-20|1695.27
#2017-07-21|1683.27
#2017-07-24|1693.46
#2017-07-25|1695.73
#2017-07-26|1685.02
#2017-07-27|1710.58
#2017-07-28|1692.60
#2017-07-31|1698.79
#2017-08-01|1697.02
#2017-08-02|1720.75
#2017-08-03|1710.98
#2017-08-04|1715.73
#2017-08-07|1727.78
#2017-08-08|1732.22
#2017-08-09|1712.82
#2017-08-10|1692.70
#2017-08-11|1686.51
#2017-08-14|1675.37
#2017-08-15|1689.45
#2017-08-16|1680.34
#2017-08-17|1695.16
#2017-08-18|1683.45
#2017-08-21|1681.79
#2017-08-22|1696.07
#2017-08-23|1701.51
#2017-08-24|1717.22
#2017-08-25|1721.45
#2017-08-28|1722.46
#2017-08-29|1717.05
#2017-08-30|1731.32
#2017-08-31|1728.77
#2017-09-01|1731.39
#2017-09-04|1731.97
#2017-09-05|1739.16
#2017-09-06|1726.12
#2017-09-07|1729.53
#2017-09-08|1744.81
#2017-09-11|1733.76
#2017-09-12|1741.09
#2017-09-13|1724.10
#2017-09-14|1723.20
#2017-09-15|1729.33
#2017-09-18|1736.12
#2017-09-19|1728.02
#2017-09-20|1718.08
#2017-09-21|1720.95
#2017-09-22|1696.30
#2017-09-25|1679.81
#2017-09-26|1663.91
#2017-09-27|1671.02
#2017-09-28|1659.11
#2017-09-29|1672.10
#2017-10-02|1688.13
#2017-10-03|1688.98
#2017-10-04|1688.98
#2017-10-05|1701.44
#2017-10-06|1703.94
#2017-10-09|1703.94
#2017-10-10|1703.94
#2017-10-11|1742.42
#2017-10-12|1761.74
#2017-10-13|1763.95
#2017-10-16|1774.70
#2017-10-17|1764.47
#2017-10-18|1765.77
#2017-10-19|1770.99
#2017-10-20|1761.74
#2017-10-23|1760.38
#2017-10-24|1758.41
#2017-10-25|1762.26
#2017-10-26|1757.12
#2017-10-27|1759.51
#2017-10-30|1780.59
#2017-10-31|1784.51
#2017-11-01|1784.22
#2017-11-02|1779.46
#2017-11-03|1780.80
#2017-11-06|1775.16
#2017-11-07|1790.89
#2017-11-08|1783.08
#2017-11-09|1773.77
#2017-11-10|1768.43
#2017-11-13|1761.94
#2017-11-14|1764.45
#2017-11-15|1748.42
#2017-11-16|1749.62
#2017-11-17|1767.86
#2017-11-20|1755.95
#2017-11-21|1778.66
#2017-11-22|1789.02
#2017-11-23|1794.06
#2017-11-24|1793.45
#2017-11-27|1766.73
#2017-11-28|1756.19
#2017-11-29|1756.82
#2017-11-30|1716.23
#2017-12-01|1732.08
#2017-12-04|1740.53
#2017-12-05|1725.29
#2017-12-06|1692.10
#2017-12-07|1686.95
#2017-12-08|1693.00
#2017-12-11|1700.83
#2017-12-12|1696.70
#2017-12-13|1694.88
#2017-12-14|1711.44
#2017-12-15|1702.92
#2017-12-18|1699.21
#2017-12-19|1688.85
#2017-12-20|1692.69
#2017-12-21|1690.26
#2017-12-22|1704.34
#2017-12-25|1701.12
#2017-12-26|1686.40
#2017-12-27|1692.58
#2017-12-28|1714.94
#2017-12-29|1732.87
#2018-01-01|1732.87
#2018-01-02|1755.18
#2018-01-03|1773.36
#2018-01-04|1779.15
#2018-01-05|1787.23
#2018-01-08|1794.89
#2018-01-09|1795.67
#2018-01-10|1773.37
#2018-01-11|1768.39
#2018-01-12|1783.73
#2018-01-15|1805.88
#2018-01-16|1806.81
#2018-01-17|1808.80
#2018-01-18|1830.78
#2018-01-19|1863.90
#2018-01-22|1889.71
#2018-01-23|1902.70
#2018-01-24|1868.97
#2018-01-25|1885.88
#2018-01-26|1877.17
#2018-01-29|1890.76
#2018-01-30|1856.14
#2018-01-31|1866.82
#2018-02-01|1881.89
#2018-02-02|1876.84
#2018-02-05|1837.43
#2018-02-06|1745.09
#2018-02-07|1774.77
#2018-02-08|1761.54
#2018-02-09|1729.10
#2018-02-12|1745.19
#2018-02-13|1748.40
#2018-02-14|1750.76
#2018-02-15|1750.76
#2018-02-16|1750.76
#2018-02-19|1750.76
#2018-02-20|1750.76
#2018-02-21|1804.36
#2018-02-22|1783.83
#2018-02-23|1808.40
#2018-02-26|1816.54
#2018-02-27|1814.55
#2018-02-28|1814.55
#2018-03-01|1798.00
#2018-03-02|1783.33
#2018-03-05|1778.61
#2018-03-06|1813.36
#2018-03-07|1804.37
#2018-03-08|1818.15
#2018-03-09|1825.03
#2018-03-12|1854.62
#2018-03-13|1874.56
#2018-03-14|1860.15
#2018-03-15|1854.13
#2018-03-16|1862.32
#2018-03-19|1861.33
#2018-03-20|1854.67
#2018-03-21|1856.62
#2018-03-22|1854.53
#2018-03-23|1815.68
#2018-03-26|1817.86
#2018-03-27|1849.34
#2018-03-28|1818.86
#2018-03-29|1811.54
#2018-03-30|1824.72
#2018-04-02|1818.75
#2018-04-03|1802.40
#2018-04-04|1802.40
#2018-04-05|1802.40
#2018-04-06|1802.40
#2018-04-09|1812.07
#2018-04-10|1820.47
#2018-04-11|1829.61
#2018-04-12|1816.62
#2018-04-13|1814.86
#2018-04-16|1808.83
#2018-04-17|1784.25
#2018-04-18|1789.55
#2018-04-19|1816.59
#2018-04-20|1758.92
#2018-04-23|1734.01
#2018-04-24|1716.13
#2018-04-25|1707.18
#2018-04-26|1697.45
#2018-04-27|1712.88
#2018-04-30|1734.37
#2018-05-01|1734.37
#2018-05-02|1714.87
#2018-05-03|1693.70
#2018-05-04|1702.93
#2018-05-07|1711.68
#2018-05-08|1731.73
#2018-05-09|1722.77
#2018-05-10|1730.07
#2018-05-11|1759.28
#2018-05-14|1774.99
#2018-05-15|1749.41
#2018-05-16|1751.20
#2018-05-17|1732.81
#2018-05-18|1728.10
#2018-05-21|1746.35
#2018-05-22|1744.39
#2018-05-23|1737.30
#2018-05-24|1745.90
#2018-05-25|1746.51
#2018-05-28|1751.98
#2018-05-29|1741.07
#2018-05-30|1710.97
#2018-05-31|1721.50
#2018-06-01|1740.53
#2018-06-04|1773.16
#2018-06-05|1776.02
#2018-06-06|1790.37
#2018-06-07|1797.88
#2018-06-08|1771.76
#2018-06-11|1767.16
#2018-06-12|1768.17
#2018-06-13|1782.76
#2018-06-14|1746.03
#2018-06-15|1757.30
#2018-06-18|1757.30
#2018-06-19|1713.37
#2018-06-20|1726.65
#2018-06-21|1722.75
#2018-06-22|1723.50
#2018-06-25|1710.55
#2018-06-26|1698.01
#2018-06-27|1688.34
#2018-06-28|1672.86
#2018-06-29|1711.94
#2018-07-02|1698.35
#2018-07-03|1693.44
#2018-07-04|1706.12
#2018-07-05|1692.84
#2018-07-06|1697.53
#2018-07-09|1728.45
#2018-07-10|1733.18
#2018-07-11|1721.56
#2018-07-12|1726.24
#2018-07-13|1749.79
#2018-07-16|1742.03
#2018-07-17|1737.95
#2018-07-18|1748.24
#2018-07-19|1748.27
#2018-07-20|1784.84
#2018-07-23|1798.30
#2018-07-24|1793.38
#2018-07-25|1793.68
#2018-07-26|1805.47
#2018-07-27|1816.65
#2018-07-30|1817.78
#2018-07-31|1823.06
#2018-08-01|1832.88
#2018-08-02|1806.54
#2018-08-03|1821.72
#2018-08-06|1825.78
#2018-08-07|1812.43
#2018-08-08|1834.68
#2018-08-09|1829.13
#2018-08-10|1822.79
#2018-08-13|1777.68
#2018-08-14|1788.32
#2018-08-15|1771.33
#2018-08-16|1762.90
#2018-08-17|1768.29
#2018-08-20|1772.44
#2018-08-21|1788.56
#2018-08-22|1791.67
#2018-08-23|1803.79
#2018-08-24|1794.17
#2018-08-27|1804.66
#2018-08-28|1829.69
#2018-08-29|1860.10
#2018-08-30|1868.53
#2018-08-31|1848.86
#2018-09-03|1842.26
#2018-09-04|1848.74
#2018-09-05|1855.93
#2018-09-06|1840.26
#2018-09-07|1844.02
#2018-09-10|1828.86
#2018-09-11|1824.66
#2018-09-12|1819.23
#2018-09-13|1805.46
#2018-09-14|1837.06
#2018-09-17|1824.79
#2018-09-18|1807.46
#2018-09-19|1826.26
#2018-09-20|1824.90
#2018-09-21|1852.29
#2018-09-24|1852.29
#2018-09-25|1854.31
#2018-09-26|1851.04
#2018-09-27|1872.58
#2018-09-28|1869.13
#2018-10-01|1876.16
#2018-10-02|1838.87
#2018-10-03|1838.95
#2018-10-04|1802.16
#2018-10-05|1771.56
#2018-10-08|1751.87
#2018-10-09|1754.95
#2018-10-10|1754.95
#2018-10-11|1635.75
#2018-10-12|1701.38
#2018-10-15|1664.88
#2018-10-16|1685.35
#2018-10-17|1688.90
#2018-10-18|1674.98
#2018-10-19|1674.70
#2018-10-22|1682.20
#2018-10-23|1644.02
#2018-10-24|1642.65
#2018-10-25|1599.82
#2018-10-26|1590.29
#2018-10-29|1596.94
#2018-10-30|1600.70
#2018-10-31|1658.01
#2018-11-01|1661.09
#2018-11-02|1684.67
#2018-11-05|1674.47
#2018-11-06|1659.55
#2018-11-07|1668.42
#2018-11-08|1677.92
#2018-11-09|1645.27
#2018-11-12|1642.52
#2018-11-13|1627.37
#2018-11-14|1626.58
#2018-11-15|1639.52
#2018-11-16|1626.25
#2018-11-19|1619.22
#2018-11-20|1599.18
#2018-11-21|1600.28
#2018-11-22|1594.46
#2018-11-23|1589.26
#2018-11-26|1609.32
#2018-11-27|1606.83
#2018-11-28|1623.69
#2018-11-29|1628.04
#2018-11-30|1622.97
#2018-12-03|1671.73
#2018-12-04|1663.72
#2018-12-05|1622.62
#2018-12-06|1580.38
#2018-12-07|1589.18
#2018-12-10|1569.34
#2018-12-11|1582.47
#2018-12-12|1604.75
#2018-12-13|1612.17
#2018-12-14|1595.21
#2018-12-17|1599.29
#2018-12-18|1589.80
#2018-12-19|1609.89
#2018-12-20|1588.91
#2018-12-21|1593.14
#2018-12-24|1581.08
#2018-12-25|1562.88
#2018-12-26|1556.84
#2018-12-27|1586.11
#2018-12-28|1609.47
#2018-12-31|1609.47
#2019-01-01|1609.47
#2019-01-02|1569.31
#2019-01-03|1548.33
#2019-01-04|1520.54
#2019-01-07|1561.47
#2019-01-08|1554.75
#2019-01-09|1586.00
#2019-01-10|1585.35
#2019-01-11|1598.71
#2019-01-14|1587.66
#2019-01-15|1604.35
#2019-01-16|1593.40
#2019-01-17|1601.74
#2019-01-18|1606.21
#2019-01-21|1615.79
#2019-01-22|1618.92
#2019-01-23|1604.79
#2019-01-24|1613.58
#2019-01-25|1635.65
#2019-01-28|1645.39
#2019-01-29|1624.03
#2019-01-30|1624.95
#2019-01-31|1626.37
#2019-02-01|1625.45
#2019-02-04|1625.45
#2019-02-05|1625.45
#2019-02-06|1625.45
#2019-02-07|1625.45
#2019-02-08|1625.45
#2019-02-11|1640.24
#2019-02-12|1654.98
#2019-02-13|1650.84
#2019-02-14|1643.41
#2019-02-15|1637.68
#2019-02-18|1652.08
#2019-02-19|1649.45
#2019-02-20|1675.94
#2019-02-21|1686.19
#2019-02-22|1690.31
#2019-02-25|1703.47
#2019-02-26|1703.94
#2019-02-27|1701.88
#2019-02-28|1701.88
#2019-03-01|1701.88
#2019-03-04|1684.57
#2019-03-05|1673.92
#2019-03-06|1682.95
#2019-03-07|1679.23
#2019-03-08|1658.79
#2019-03-11|1658.79
#2019-03-12|1680.36
#2019-03-13|1687.81
#2019-03-14|1679.88
#2019-03-15|1695.25
#2019-03-18|1712.17
#2019-03-19|1714.21
#2019-03-20|1720.30
#2019-03-21|1733.98
#2019-03-22|1744.00
#2019-03-25|1709.60
#2019-03-26|1726.34
#2019-03-27|1719.48
#2019-03-28|1720.10
#2019-03-29|1740.56
#2019-04-01|1747.10
#2019-04-02|1753.15
#2019-04-03|1753.27
#2019-04-04|1753.27
#2019-04-05|1753.27
#2019-04-08|1773.76
#2019-04-09|1784.42
#2019-04-10|1784.45
#2019-04-11|1774.77
#2019-04-12|1774.32
#2019-04-15|1789.90
#2019-04-16|1798.88
#2019-04-17|1813.78
#2019-04-18|1818.84
#2019-04-19|1815.48
#2019-04-22|1817.13
#2019-04-23|1828.72
#2019-04-24|1829.06
#2019-04-25|1826.69
#2019-04-26|1807.47
#2019-04-29|1811.74
#2019-04-30|1811.88
#2019-05-01|1811.88
#2019-05-02|1817.22
#2019-05-03|1839.90
#2019-05-06|1807.27
#2019-05-07|1823.76
#2019-05-08|1812.66
#2019-05-09|1780.92
#2019-05-10|1780.75
#2019-05-13|1746.25
#2019-05-14|1731.39
#2019-05-15|1733.70
#2019-05-16|1716.32
#2019-05-17|1687.40
#2019-05-20|1683.65
#2019-05-21|1680.59
#2019-05-22|1677.89
#2019-05-23|1646.16
#2019-05-24|1654.56
#2019-05-27|1653.99
#2019-05-28|1651.96
#2019-05-29|1640.93
#2019-05-30|1652.85
#2019-05-31|1676.68
#2019-06-03|1690.19
#2019-06-04|1674.46
#2019-06-05|1684.58
#2019-06-06|1676.31
#2019-06-07|1676.31
#2019-06-10|1705.33
#2019-06-11|1713.70
#2019-06-12|1717.65
#2019-06-13|1698.62
#2019-06-14|1687.48
#2019-06-17|1684.05
#2019-06-18|1693.57
#2019-06-19|1743.05
#2019-06-20|1754.54
#2019-06-21|1763.78
#2019-06-24|1772.00
#2019-06-25|1757.73
#2019-06-26|1741.93
#2019-06-27|1771.99
#2019-06-28|1766.15
#2019-07-01|1809.27
#2019-07-02|1801.71
#2019-07-03|1771.15
#2019-07-04|1780.77
#2019-07-05|1780.66
#2019-07-08|1775.30
#2019-07-09|1767.98
#2019-07-10|1790.90
#2019-07-11|1809.87
#2019-07-12|1802.68
#2019-07-15|1818.44
#2019-07-16|1824.37
#2019-07-17|1805.70
#2019-07-18|1805.85
#2019-07-19|1825.02
#2019-07-22|1842.02
#2019-07-23|1844.62
#2019-07-24|1845.39
#2019-07-25|1854.15
#2019-07-26|1837.50
#2019-07-29|1835.35
#2019-07-30|1833.00
#2019-07-31|1830.80
#2019-08-01|1808.72
#2019-08-02|1764.73
#2019-08-05|1727.18
#2019-08-06|1734.87
#2019-08-07|1735.49
#2019-08-08|1762.82
#2019-08-09|1766.19
#2019-08-12|1753.91
#2019-08-13|1726.20
#2019-08-14|1747.60
#2019-08-15|1732.49
#2019-08-16|1747.07
#2019-08-19|1761.27
#2019-08-20|1769.19
#2019-08-21|1768.82
#2019-08-22|1767.66
#2019-08-23|1769.81
#2019-08-26|1733.29
#2019-08-27|1744.09
#2019-08-28|1755.12
#2019-08-29|1759.62
#2019-08-30|1792.30
#2019-09-02|1791.25
#2019-09-03|1770.40
#2019-09-04|1792.04
#2019-09-05|1821.28
#2019-09-06|1827.37
#2019-09-09|1836.27
#2019-09-10|1825.07
#2019-09-11|1833.55
#2019-09-12|1847.53
#2019-09-13|1847.53
#2019-09-16|1868.57
#2019-09-17|1861.03
#2019-09-18|1873.54
#2019-09-19|1870.68
#2019-09-20|1877.06
#2019-09-23|1870.10
#2019-09-24|1869.91
#2019-09-25|1863.64
#2019-09-26|1868.01
#2019-09-27|1871.04
#2019-09-30|1871.04
#2019-10-01|1903.15
#2019-10-02|1894.82
#2019-10-03|1878.02
#2019-10-04|1890.46
#2019-10-07|1901.48
#2019-10-08|1932.86
#2019-10-09|1903.96
#2019-10-10|1903.96
#2019-10-11|1903.96
#2019-10-14|1955.84
#2019-10-15|1961.21
#2019-10-16|1971.29
#2019-10-17|1972.12
#2019-10-18|1974.90
#2019-10-21|1971.34
#2019-10-22|1994.70
#2019-10-23|1983.94
#2019-10-24|1997.80
#2019-10-25|1995.01
#2019-10-28|2001.75
#2019-10-29|2018.60
#2019-10-30|2026.72
#2019-10-31|2029.33
#2019-11-01|2035.44
#2019-11-04|2083.72
#2019-11-05|2105.94
#2019-11-06|2110.56
#2019-11-07|2100.60
#2019-11-08|2089.47
#2019-11-11|2058.98
#2019-11-12|2078.62
#2019-11-13|2061.93
#2019-11-14|2053.61
#2019-11-15|2075.86
#2019-11-18|2096.44
#2019-11-19|2112.08
#2019-11-20|2105.46
#2019-11-21|2085.65
#2019-11-22|2084.39
#2019-11-25|2079.61
#2019-11-26|2079.30
#2019-11-27|2095.92
#2019-11-28|2089.93
#2019-11-29|2062.71
#2019-12-02|2073.58
#2019-12-03|2075.81
#2019-12-04|2069.83
#2019-12-05|2090.89
#2019-12-06|2094.97
#2019-12-09|2109.82
#2019-12-10|2097.56
#2019-12-11|2118.41
#2019-12-12|2167.93
#2019-12-13|2201.99
#2019-12-16|2199.76
#2019-12-17|2244.20
#2019-12-18|2246.66
#2019-12-19|2223.50
#2019-12-20|2204.62
#2019-12-23|2225.33
#2019-12-24|2213.26
#2019-12-25|2217.94
#2019-12-26|2220.78
#2019-12-27|2242.55
#2019-12-30|2233.06
#2019-12-31|2220.06
#2020-01-01|2220.06
#2020-01-02|2235.92
#2020-01-03|2242.72
#2020-01-06|2203.56
#2020-01-07|2194.51
#2020-01-08|2185.03
#2020-01-09|2226.16
#2020-01-10|2235.82
#2020-01-13|2256.67
#2020-01-14|2274.77
#2020-01-15|2250.31
#2020-01-16|2235.29
#2020-01-17|2238.60
#2020-01-20|2240.75
#2020-01-21|2237.42
#2020-01-22|2237.46
#2020-01-23|2237.46
#2020-01-24|2237.46
#2020-01-27|2237.46
#2020-01-28|2237.46
#2020-01-29|2237.46
#2020-01-30|2096.19
#2020-01-31|2116.61
#2020-02-03|2085.92
#2020-02-04|2138.78
#2020-02-05|2151.05
#2020-02-06|2186.29
#2020-02-07|2156.27
#2020-02-10|2155.73
#2020-02-11|2173.58
#2020-02-12|2197.07
#2020-02-13|2202.86
#2020-02-14|2201.76
#2020-02-17|2189.85
#2020-02-18|2148.01
#2020-02-19|2168.84
#2020-02-20|2152.82
#2020-02-21|2136.65
#2020-02-24|2098.67
#2020-02-25|2112.35
#2020-02-26|2090.77
#2020-02-27|2078.00
#2020-02-28|2078.00
#2020-03-02|2061.11
#2020-03-03|2100.85
#2020-03-04|2119.75
#2020-03-05|2145.72
#2020-03-06|2097.46
#2020-03-09|2028.57
#2020-03-10|2041.69
#2020-03-11|2014.93
#2020-03-12|1938.05
#2020-03-13|1902.79
#2020-03-16|1822.09
#2020-03-17|1769.45
#2020-03-18|1720.06
#2020-03-19|1627.40
#2020-03-20|1755.98
#2020-03-23|1673.12
#2020-03-24|1753.93
#2020-03-25|1815.90
#2020-03-26|1831.12
#2020-03-27|1815.95
#2020-03-30|1793.57
#2020-03-31|1810.39
#2020-04-01|1793.33
#2020-04-02|1793.33
#2020-04-03|1793.33
#2020-04-06|1829.24
#2020-04-07|1866.66
#2020-04-08|1888.82
#2020-04-09|1883.17
#2020-04-10|1882.60
#2020-04-13|1873.64
#2020-04-14|1920.45
#2020-04-15|1940.69
#2020-04-16|1919.34
#2020-04-17|1988.35
#2020-04-20|1980.62
#2020-04-21|1921.20
#2020-04-22|1918.01
#2020-04-23|1929.57
#2020-04-24|1923.20
#2020-04-27|1965.36
#2020-04-28|1968.01
#2020-04-29|2001.57
#2020-04-30|2053.96
#2020-05-01|2053.96
#2020-05-04|1986.43
#2020-05-05|1997.23
#2020-05-06|1993.84
#2020-05-07|1999.57
#2020-05-08|2016.02
#2020-05-11|2040.44
#2020-05-12|2005.80
#2020-05-13|2020.43
#2020-05-14|1993.72
#2020-05-15|2003.71
#2020-05-18|1973.33
#2020-05-19|1994.65
#2020-05-20|2003.99
#2020-05-21|2018.63
#2020-05-22|1976.97
#2020-05-25|1978.91
#2020-05-26|2008.40
#2020-05-27|2008.69
#2020-05-28|1993.98
#2020-05-29|1992.91
#2020-06-01|2022.45
#2020-06-02|2034.71
#2020-06-03|2075.44
#2020-06-04|2092.89
#2020-06-05|2116.87
#2020-06-08|2152.09
#2020-06-09|2157.73
#2020-06-10|2182.81
#2020-06-11|2156.92
#2020-06-12|2130.59
#2020-06-15|2098.34
#2020-06-16|2143.25
#2020-06-17|2146.63
#2020-06-18|2150.28
#2020-06-19|2155.91
#2020-06-22|2154.82
#2020-06-23|2172.36
#2020-06-24|2188.47
#2020-06-25|2188.47
#2020-06-26|2188.47
#2020-06-29|2167.89
#2020-06-30|2181.66
#2020-07-01|2201.84
#2020-07-02|2227.82
#2020-07-03|2257.65
#2020-07-06|2303.31
#2020-07-07|2304.10
#2020-07-08|2318.98
#2020-07-09|2326.90
#2020-07-10|2315.15
#2020-07-13|2345.72
#2020-07-14|2361.64
#2020-07-15|2365.54
#2020-07-16|2345.99
#2020-07-17|2372.42
#2020-07-20|2368.16
#2020-07-21|2426.48
#2020-07-22|2445.81
#2020-07-23|2435.15
#2020-07-24|2429.19
#2020-07-27|2553.51
#2020-07-28|2581.21
#2020-07-29|2546.68
#2020-07-30|2590.82
#2020-07-31|2566.75
#2020-08-03|2516.05
#2020-08-04|2560.84
#2020-08-05|2580.66
#2020-08-06|2613.02
#2020-08-07|2590.70
#2020-08-10|2607.34
#2020-08-11|2578.15
#2020-08-12|2543.57
#2020-08-13|2577.60
#2020-08-14|2573.50
#2020-08-17|2609.21
#2020-08-18|2585.25
#2020-08-19|2560.34
#2020-08-20|2481.54
#2020-08-21|2530.76
#2020-08-24|2536.66
#2020-08-25|2562.08
#2020-08-26|2583.91
#2020-08-27|2577.26
#2020-08-28|2551.99
#2020-08-31|2512.38
#2020-09-01|2544.86
#2020-09-02|2541.04
#2020-09-03|2557.07
#2020-09-04|2526.18
#2020-09-07|2522.49
#2020-09-08|2546.28
#2020-09-09|2526.64
#2020-09-10|2556.53
#2020-09-11|2561.62
#2020-09-14|2589.30
#2020-09-15|2605.32
#2020-09-16|2652.82
#2020-09-17|2622.63
#2020-09-18|2624.66
#2020-09-21|2608.87
#2020-09-22|2582.92
#2020-09-23|2562.42
#2020-09-24|2487.40
#2020-09-25|2496.07
#2020-09-28|2553.25
#2020-09-29|2562.50
#2020-09-30|2575.74
#2020-10-01|2575.74
#2020-10-02|2575.74
#2020-10-05|2583.65
#2020-10-06|2624.85
#2020-10-07|2640.77
#2020-10-08|2692.51
#2020-10-09|2692.51
#2020-10-12|2729.21
#2020-10-13|2722.19
#2020-10-14|2704.25
#2020-10-15|2673.81
#2020-10-16|2655.89
#2020-10-19|2696.50
#2020-10-20|2681.08
#2020-10-21|2686.78
#2020-10-22|2702.48
#2020-10-23|2688.05
#2020-10-26|2690.77
#2020-10-27|2683.74
#2020-10-28|2664.91
#2020-10-29|2629.94
#2020-10-30|2606.62
#2020-11-02|2621.74
#2020-11-03|2650.57
#2020-11-04|2684.92
#2020-11-05|2705.35
#2020-11-06|2716.46
#2020-11-09|2751.98
#2020-11-10|2731.82
#2020-11-11|2770.56
#2020-11-12|2768.70
#2020-11-13|2782.78
#2020-11-16|2868.23
#2020-11-17|2877.93
#2020-11-18|2928.41
#2020-11-19|2905.59
#2020-11-20|2899.75
#2020-11-23|2939.10
#2020-11-24|2918.61
#2020-11-25|2896.81
#2020-11-26|2914.42
#2020-11-27|2912.73
#2020-11-30|2868.57
#2020-12-01|2913.05
#2020-12-02|2947.03
#2020-12-03|2953.90
#2020-12-04|3010.13
#2020-12-07|3053.48
#2020-12-08|3091.47
#2020-12-09|3086.22
#2020-12-10|3048.72
#2020-12-11|3067.75
#2020-12-14|3040.25
#2020-12-15|3013.39
#2020-12-16|3058.10
#2020-12-17|3055.33
#2020-12-18|3056.29
#2020-12-21|3092.24
#2020-12-22|3049.38
#2020-12-23|3054.10
#2020-12-24|3064.94
#2020-12-25|3075.52
#2020-12-28|3106.26
#2020-12-29|3102.22
#2020-12-30|3160.91
#2020-12-31|3173.57
#2021-01-01|3173.57
#2021-01-04|3216.78
#2021-01-05|3259.67
#2021-01-06|3282.20
#2021-01-07|3350.27
#2021-01-08|3420.05
#2021-01-11|3446.20
#2021-01-12|3448.75
#2021-01-13|3524.38
#2021-01-14|3487.68
#2021-01-15|3492.26
#2021-01-18|3499.37
#2021-01-19|3585.81
#2021-01-20|3620.76
#2021-01-21|3733.77
#2021-01-22|3660.42
#2021-01-25|3618.79
#2021-01-26|3538.15
#2021-01-27|3544.64
#2021-01-28|3465.71
#2021-01-29|3405.53
#2021-02-01|3494.83
#2021-02-02|3591.33
#2021-02-03|3595.33
#2021-02-04|3578.29
#2021-02-05|3601.94
#2021-02-08|3598.01
#2021-02-09|3599.43
#2021-02-10|3599.43
#2021-02-11|3599.43
#2021-02-12|3599.43
#2021-02-15|3599.43
#2021-02-16|3599.43
#2021-02-17|3755.70
#2021-02-18|3754.12
#2021-02-19|3713.05
#2021-02-22|3713.93
#2021-02-23|3704.75
#2021-02-24|3643.47
#2021-02-25|3706.85
#2021-02-26|3550.83
#2021-03-01|3550.83
#2021-03-02|3567.17
#2021-03-03|3644.13
#2021-03-04|3541.50
#2021-03-05|3526.28
#2021-03-08|3486.50
#2021-03-09|3459.17
#2021-03-10|3475.50
#2021-03-11|3548.02
#2021-03-12|3582.40
#2021-03-15|3562.74
#2021-03-16|3573.15
#2021-03-17|3547.08
#2021-03-18|3550.35
#2021-03-19|3465.00
#2021-03-22|3486.06
#2021-03-23|3491.18
#2021-03-24|3426.87
#2021-03-25|3433.00
#2021-03-26|3493.28
#2021-03-29|3540.01
#2021-03-30|3555.21
#2021-03-31|3506.73
#2021-04-01|3552.77
#2021-04-02|3552.77
#2021-04-05|3552.77
#2021-04-06|3596.69
#2021-04-07|3612.58
#2021-04-08|3629.93
#2021-04-09|3609.45
#2021-04-12|3587.49
#2021-04-13|3593.51
#2021-04-14|3620.38
#2021-04-15|3673.00
#2021-04-16|3668.62
#2021-04-19|3679.83
#2021-04-20|3702.43
#2021-04-21|3646.79
#2021-04-22|3641.19
#2021-04-23|3699.75
#2021-04-26|3778.06
#2021-04-27|3782.69
#2021-04-28|3749.68
#2021-04-29|3750.12
#2021-04-30|3750.12
#2021-05-03|3668.89
#2021-05-04|3654.49
#2021-05-05|3616.47
#2021-05-06|3653.87
#2021-05-07|3727.42
#2021-05-10|3691.39
#2021-05-11|3537.68
#2021-05-12|3430.98
#2021-05-13|3373.14
#2021-05-14|3423.19
#2021-05-17|3350.16
#2021-05-18|3525.08
#2021-05-19|3496.58
#2021-05-20|3478.89
#2021-05-21|3535.13
#2021-05-24|3517.35
#2021-05-25|3597.76
#2021-05-26|3608.79
#2021-05-27|3595.91
#2021-05-28|3647.94
#2021-05-31|3716.31
#2021-06-01|3712.70
#2021-06-02|3693.85
#2021-06-03|3707.28
#2021-06-04|3688.34
#2021-06-07|3674.42
#2021-06-08|3664.21
#2021-06-09|3629.25
#2021-06-10|3702.82
#2021-06-11|3720.38
#2021-06-14|3720.38
#2021-06-15|3745.62
#2021-06-16|3719.93
#2021-06-17|3723.16
#2021-06-18|3689.36
#2021-06-21|3576.70
#2021-06-22|3561.67
#2021-06-23|3638.18
#2021-06-24|3626.82
#2021-06-25|3650.80
#2021-06-28|3648.00
#2021-06-29|3664.97
#2021-06-30|3682.84
#2021-07-01|3661.53
#2021-07-02|3636.93
#2021-07-05|3687.68
#2021-07-06|3687.07
#2021-07-07|3679.84
#2021-07-08|3658.75
#2021-07-09|3623.29
#2021-07-12|3674.44
#2021-07-13|3729.39
#2021-07-14|3752.13
#2021-07-15|3790.37
#2021-07-16|3706.00
#2021-07-19|3656.81
#2021-07-20|3632.41
#2021-07-21|3638.97
#2021-07-22|3690.15
#2021-07-23|3670.77
#2021-07-26|3633.78
#2021-07-27|3638.93
#2021-07-28|3620.04
#2021-07-29|3666.22
#2021-07-30|3651.77
#2021-08-02|3717.76
#2021-08-03|3731.82
#2021-08-04|3763.21
#2021-08-05|3779.17
#2021-08-06|3747.99
#2021-08-09|3750.10
#2021-08-10|3719.93
#2021-08-11|3716.22
#2021-08-12|3700.97
#2021-08-13|3655.83
#2021-08-16|3656.25
#2021-08-17|3623.13
#2021-08-18|3631.89
#2021-08-19|3522.03
#2021-08-20|3493.60
#2021-08-23|3580.02
#2021-08-24|3615.08
#2021-08-25|3669.39
#2021-08-26|3686.82
#2021-08-27|3727.18
#2021-08-30|3789.79
#2021-08-31|3838.78
#2021-09-01|3837.21
#2021-09-02|3806.62
#2021-09-03|3874.94
#2021-09-06|3910.06
#2021-09-07|3873.58
#2021-09-08|3833.66
#2021-09-09|3835.29
#2021-09-10|3872.74
#2021-09-13|3848.43
#2021-09-14|3853.40
#2021-09-15|3829.64
#2021-09-16|3809.48
#2021-09-17|3795.13
#2021-09-20|3795.13
#2021-09-21|3795.13
#2021-09-22|3707.59
#2021-09-23|3735.34
#2021-09-24|3793.53
#2021-09-27|3811.68
#2021-09-28|3767.51
#2021-09-29|3677.07
#2021-09-30|3683.31
#2021-10-01|3613.85
#2021-10-04|3586.15
#2021-10-05|3579.99
#2021-10-06|3564.39
#2021-10-07|3631.93
#2021-10-08|3597.31
#2021-10-11|3597.31
#2021-10-12|3547.55
#2021-10-13|3524.01
#2021-10-14|3533.64
#2021-10-15|3651.90
#2021-10-18|3620.61
#2021-10-19|3677.91
#2021-10-20|3673.32
#2021-10-21|3670.89
#2021-10-22|3676.95
#2021-10-25|3673.07
#2021-10-26|3713.93
#2021-10-27|3718.55
#2021-10-28|3704.16
#2021-10-29|3686.01
#2021-11-01|3687.92
#2021-11-02|3697.28
#2021-11-03|3705.84
#2021-11-04|3688.57
#2021-11-05|3751.77
#2021-11-08|3791.41
#2021-11-09|3832.41
#2021-11-10|3826.13
#2021-11-11|3781.83
#2021-11-12|3796.47
#2021-11-15|3830.64
#2021-11-16|3845.65
#2021-11-17|3852.39
#2021-11-18|3881.62
#2021-11-19|3887.13
#2021-11-22|3873.26
#2021-11-23|3843.68
#2021-11-24|3820.24
#2021-11-25|3824.96
#2021-11-26|3761.37
#2021-11-29|3757.18
#2021-11-30|3770.29
#2021-12-01|3821.64
#2021-12-02|3883.67
#2021-12-03|3866.69
#2021-12-06|3858.00
#2021-12-07|3881.10
#2021-12-08|3883.85
#2021-12-09|3910.39
#2021-12-10|3885.18
#2021-12-13|3859.01
#2021-12-14|3828.91
#2021-12-15|3839.47
#2021-12-16|3873.45
#2021-12-17|3893.29
#2021-12-20|3837.45
#2021-12-21|3863.97
#2021-12-22|3873.99
#2021-12-23|3904.92
#2021-12-24|3914.23
#2021-12-27|3937.39
#2021-12-28|3987.84
#2021-12-29|3998.94
#2021-12-30|3988.25
#2021-12-31|3988.25
#2022-01-03|4023.54
#2022-01-04|4114.55
#2022-01-05|4104.09
#2022-01-06|4062.46
#2022-01-07|4009.83
#2022-01-10|4032.27
#2022-01-11|4062.31
#2022-01-12|4091.98
#2022-01-13|4111.63
#2022-01-14|4125.87
#2022-01-17|4162.79
#2022-01-18|4100.53
#2022-01-19|4057.29
#2022-01-20|4047.64
#2022-01-21|3971.41
#2022-01-24|4008.65
#2022-01-25|3943.96
#2022-01-26|3922.64
#2022-01-27|3913.75
#2022-01-28|3911.64
#2022-01-31|3911.64
#2022-02-01|3911.64
#2022-02-02|3911.64
#2022-02-03|3911.64
#2022-02-04|3911.64
#2022-02-07|3942.44
#2022-02-08|3941.07
#2022-02-09|3981.18
#2022-02-10|4044.48
#2022-02-11|4035.11
#2022-02-14|3956.97
#2022-02-15|3937.68
#2022-02-16|4004.96
#2022-02-17|4009.29
#2022-02-18|3987.60
#2022-02-21|3989.18
#2022-02-22|3935.10
#2022-02-23|3942.49
#2022-02-24|3814.93
#2022-02-25|3820.07
#2022-02-28|3820.07
#2022-03-01|3863.60
#2022-03-02|3847.03
#2022-03-03|3861.51
#2022-03-04|3805.87
#2022-03-07|3663.43
#2022-03-08|3575.50
#2022-03-09|3603.78
#2022-03-10|3717.78
#2022-03-11|3666.90
#2022-03-14|3643.15
#2022-03-15|3559.69
#2022-03-16|3563.42
#2022-03-17|3710.30
#2022-03-18|3719.90
#2022-03-21|3725.34
#2022-03-22|3708.40
#2022-03-23|3749.16
#2022-03-24|3738.91
#2022-03-25|3741.22
#2022-03-28|3678.02
#2022-03-29|3680.64
#2022-03-30|3757.90
#2022-03-31|3737.07
#2022-04-01|3705.87
#2022-04-04|3705.87
#2022-04-05|3705.87
#2022-04-06|3665.00
#2022-04-07|3583.17
#2022-04-08|3591.67
#2022-04-11|3527.54
#2022-04-12|3503.54
#2022-04-13|3591.97
#2022-04-14|3581.87
#2022-04-15|3528.23
#2022-04-18|3481.79
#2022-04-19|3492.97
#2022-04-20|3526.77
#2022-04-21|3519.97
#2022-04-22|3492.99
#2022-04-25|3408.69
#2022-04-26|3423.20
#2022-04-27|3330.50
#2022-04-28|3344.98
#2022-04-29|3388.54
#2022-05-02|3388.54
#2022-05-03|3353.95
#2022-05-04|3370.85
#2022-05-05|3401.15
#2022-05-06|3315.20
#2022-05-09|3242.21
#2022-05-10|3244.96
#2022-05-11|3241.68
#2022-05-12|3142.30
#2022-05-13|3178.08
#2022-05-16|3195.11
#2022-05-17|3235.68
#2022-05-18|3294.12
#2022-05-19|3218.38
#2022-05-20|3260.94
#2022-05-23|3268.04
#2022-05-24|3228.60
#2022-05-25|3258.45
#2022-05-26|3230.99
#2022-05-27|3324.60
#2022-05-30|3427.79
#2022-05-31|3496.73
#2022-06-01|3425.29
#2022-06-02|3377.85
#2022-06-03|3377.85
#2022-06-06|3389.18
#2022-06-07|3349.54
#2022-06-08|3393.46
#2022-06-09|3373.56
#2022-06-10|3327.41
#2022-06-13|3226.58
#2022-06-14|3225.80
#2022-06-15|3204.15
#2022-06-16|3193.17
#2022-06-17|3146.85
#2022-06-20|3110.61
#2022-06-21|3181.40
#2022-06-22|3097.30
#2022-06-23|3057.85
#2022-06-24|3079.66
#2022-06-27|3149.04
#2022-06-28|3132.66
#2022-06-29|3095.18
#2022-06-30|3008.13
#2022-07-01|2906.86
#2022-07-04|2874.24
#2022-07-05|2903.99
#2022-07-06|2831.19
#2022-07-07|2922.41
#2022-07-08|2955.67
#2022-07-11|2924.02
#2022-07-12|2841.31
#2022-07-13|2935.37
#2022-07-14|2959.10
#2022-07-15|2992.73
#2022-07-18|3026.36
#2022-07-19|3014.91
#2022-07-20|3031.11
#2022-07-21|3080.43
#2022-07-22|3085.70
#2022-07-25|3077.28
#2022-07-26|3056.23
#2022-07-27|3083.93
#2022-07-28|3087.10
#2022-07-29|3116.51
#2022-08-01|3104.28
#2022-08-02|3048.40
#2022-08-03|3075.07
#2022-08-04|3066.68
#2022-08-05|3150.55
#2022-08-08|3136.91
#2022-08-09|3140.29
#2022-08-10|3104.87
#2022-08-11|3180.95
#2022-08-12|3190.65
#2022-08-15|3213.90
#2022-08-16|3214.28
#2022-08-17|3228.12
#2022-08-18|3198.38
#2022-08-19|3194.08
#2022-08-22|3144.08
#2022-08-23|3096.43
#2022-08-24|3077.39
#2022-08-25|3111.17
#2022-08-26|3126.18
#2022-08-29|3032.16
#2022-08-30|3019.77
#2022-08-31|3057.57
#2022-09-01|2980.42
#2022-09-02|2939.81
#2022-09-05|2936.00
#2022-09-06|2948.33
#2022-09-07|2866.66
#2022-09-08|2891.66
#2022-09-09|2891.66
#2022-09-12|2945.44
#2022-09-13|2968.37
#2022-09-14|2887.98
#2022-09-15|2889.88
#2022-09-16|2848.65
#2022-09-19|2820.43
#2022-09-20|2851.98
#2022-09-21|2822.59
#2022-09-22|2771.64
#2022-09-23|2731.45
#2022-09-26|2664.81
#2022-09-27|2673.81
#2022-09-28|2603.74
#2022-09-29|2605.06
#2022-09-30|2574.17
#2022-10-03|2537.44
#2022-10-04|2603.69
#2022-10-05|2685.47
#2022-10-06|2713.40
#2022-10-07|2648.46
#2022-10-10|2648.46
#2022-10-11|2493.48
#2022-10-12|2484.39
#2022-10-13|2446.95
#2022-10-14|2514.38
#2022-10-17|2456.71
#2022-10-18|2495.68
#2022-10-19|2452.58
#2022-10-20|2447.11
#2022-10-21|2417.87
#2022-10-24|2413.41
#2022-10-25|2359.85
#2022-10-26|2386.03
#2022-10-27|2433.83
#2022-10-28|2404.18
#2022-10-31|2432.25
#2022-11-01|2447.00
#2022-11-02|2458.29
#2022-11-03|2416.22
#2022-11-04|2420.79
#2022-11-07|2471.98
#2022-11-08|2507.08
#2022-11-09|2593.41
#2022-11-10|2560.71
#2022-11-11|2738.36
#2022-11-14|2793.39
#2022-11-15|2907.58
#2022-11-16|2912.89
#2022-11-17|2898.34
#2022-11-18|2896.00
#2022-11-21|2879.35
#2022-11-22|2910.70
#2022-11-23|2920.58
#2022-11-24|2968.91
#2022-11-25|2985.73
#2022-11-28|2904.07
#2022-11-29|2947.26
#2022-11-30|2984.71
#2022-12-01|3042.71
#2022-12-02|3026.74
#2022-12-05|3032.71
#2022-12-06|2957.82
#2022-12-07|2941.51
#2022-12-08|2912.04
#2022-12-09|2960.18
#2022-12-12|2930.12
#2022-12-13|2908.41
#2022-12-14|2969.19
#2022-12-15|2965.88
#2022-12-16|2911.94
#2022-12-19|2889.23
#2022-12-20|2839.39
#2022-12-21|2854.40
#2022-12-22|2905.31
#2022-12-23|2851.76
#2022-12-26|2855.26
#2022-12-27|2864.79
#2022-12-28|2830.60
#2022-12-29|2803.96
#2022-12-30|2817.55
#2023-01-02|2817.55
#2023-01-03|2840.84
#2023-01-04|2825.58
#2023-01-05|2857.67
#2023-01-06|2872.02
#2023-01-09|2991.06
#2023-01-10|3016.26
#2023-01-11|3005.06
#2023-01-12|3002.96
#2023-01-13|3044.48
#2023-01-16|3083.70
#2023-01-17|3074.01
#2023-01-18|3072.19
#2023-01-19|3067.94
#2023-01-20|3067.94
#2023-01-23|3067.94
#2023-01-24|3067.94
#2023-01-25|3067.94
#2023-01-26|3067.94
#2023-01-27|3067.94
#2023-01-30|3249.94
#2023-01-31|3175.96
#2023-02-01|3219.41
#2023-02-02|3288.61
#2023-02-03|3289.17
#2023-02-06|3196.90
#2023-02-07|3183.16
#2023-02-08|3242.78
#2023-02-09|3238.13
#2023-02-10|3243.36
#2023-02-13|3219.95
#2023-02-14|3247.27
#2023-02-15|3166.39
#2023-02-16|3188.66
#2023-02-17|3147.14
#2023-02-20|3159.33
#2023-02-21|3150.66
#2023-02-22|3102.25
#2023-02-23|3166.25
#2023-02-24|3121.73
#2023-02-27|3121.73
#2023-02-28|3121.73
#2023-03-01|3148.46
#2023-03-02|3137.24
#2023-03-03|3133.15
#2023-03-06|3170.48
#2023-03-07|3185.66
#2023-03-08|3150.28
#2023-03-09|3142.06
#2023-03-10|3087.95
#2023-03-13|3126.06
#2023-03-14|3086.29
#2023-03-15|3094.17
#2023-03-16|3067.38
#2023-03-17|3130.46
#2023-03-20|3104.18
#2023-03-21|3125.14
#2023-03-22|3193.24
#2023-03-23|3234.38
#2023-03-24|3243.68
#2023-03-27|3211.43
#2023-03-28|3184.93
#2023-03-29|3197.62
#2023-03-30|3212.60
#2023-03-31|3213.48
#2023-04-03|3213.48
#2023-04-04|3213.48
#2023-04-05|3213.48
#2023-04-06|3185.51
#2023-04-07|3187.97
#2023-04-10|3196.22
#2023-04-11|3192.00
#2023-04-12|3181.26
#2023-04-13|3150.88
#2023-04-14|3183.78
#2023-04-17|3185.10
#2023-04-18|3159.13
#2023-04-19|3129.95
#2023-04-20|3127.12
#2023-04-21|3114.25
#2023-04-24|3107.11
#2023-04-25|3055.16
#2023-04-26|3036.99
#2023-04-27|3045.29
#2023-04-28|3077.85
#2023-05-01|3077.85
#2023-05-02|3075.56
#2023-05-03|3060.45
#2023-05-04|3079.53
#2023-05-05|3090.83
#2023-05-08|3106.49
#2023-05-09|3122.68
#2023-05-10|3096.02
#2023-05-11|3075.48
#2023-05-12|3059.29
#2023-05-15|3052.33
#2023-05-16|3094.47
#2023-05-17|3149.90
#2023-05-18|3199.25
#2023-05-19|3220.36
#2023-05-22|3216.07
#2023-05-23|3206.71
#2023-05-24|3186.48
#2023-05-25|3228.56
#2023-05-26|3305.88
#2023-05-29|3334.96
#2023-05-30|3333.18
#2023-05-31|3299.10
#2023-06-01|3273.49
#2023-06-02|3326.70
#2023-06-05|3309.91
#2023-06-06|3323.93
#2023-06-07|3362.92
#2023-06-08|3320.65
#2023-06-09|3354.19
#2023-06-12|3377.43
#2023-06-13|3448.46
#2023-06-14|3447.75
#2023-06-15|3463.57
#2023-06-16|3453.89
#2023-06-19|3436.56
#2023-06-20|3413.94
#2023-06-21|3404.67
#2023-06-22|3404.67
#2023-06-23|3404.67
#2023-06-26|3365.58
#2023-06-27|3348.40
#2023-06-28|3353.13
#2023-06-29|3347.20
#2023-06-30|3345.95
#2023-07-03|3375.25
#2023-07-04|3401.35
#2023-07-05|3383.14
#2023-07-06|3296.48
#2023-07-07|3276.62
#2023-07-10|3266.76
#2023-07-11|3330.19
#2023-07-12|3350.83
#2023-07-13|3386.80
#2023-07-14|3452.32
#2023-07-17|3439.88
#2023-07-18|3423.46
#2023-07-19|3401.53
#2023-07-20|3401.41
#2023-07-21|3326.06
#2023-07-24|3312.91
#2023-07-25|3361.35
#2023-07-26|3366.43
#2023-07-27|3378.61
#2023-07-28|3364.53
#2023-07-31|3345.79
#2023-08-01|3363.71
#2023-08-02|3302.70
#2023-08-03|3305.31
#2023-08-04|3275.72
#2023-08-07|3298.67
#2023-08-08|3258.04
#2023-08-09|3272.32
#2023-08-10|3246.83
#2023-08-11|3229.33
#2023-08-14|3187.80
#2023-08-15|3185.56
#2023-08-16|3184.55
#2023-08-17|3178.90
#2023-08-18|3156.59
#2023-08-21|3149.24
#2023-08-22|3164.59
#2023-08-23|3198.05
#2023-08-24|3264.19
#2023-08-25|3187.05
#2023-08-28|3205.87
#2023-08-29|3221.51
#2023-08-30|3239.33
#2023-08-31|3213.32
#2023-09-01|3215.16
#2023-09-04|3247.31
#2023-09-05|3234.95
#2023-09-06|3214.64
#2023-09-07|3182.52
#2023-09-08|3167.93
#2023-09-11|3153.54
#2023-09-12|3189.17
#2023-09-13|3185.32
#2023-09-14|3248.76
#2023-09-15|3276.94
#2023-09-18|3209.74
#2023-09-19|3195.09
#2023-09-20|3173.19
#2023-09-21|3119.66
#2023-09-22|3114.32
#2023-09-25|3133.59
#2023-09-26|3090.50
#2023-09-27|3096.72
#2023-09-28|3100.95
#2023-09-29|3100.95
#2023-10-02|3149.83
#2023-10-03|3120.08
#2023-10-04|3075.81
#2023-10-05|3126.40
#2023-10-06|3147.62
#2023-10-09|3147.62
#2023-10-10|3147.62
#2023-10-11|3212.81
#2023-10-12|3236.91
#2023-10-13|3220.91
#2023-10-16|3188.82
#2023-10-17|3191.01
#2023-10-18|3146.95
#2023-10-19|3150.95
#2023-10-20|3163.82
#2023-10-23|3114.49
#2023-10-24|3121.01
#2023-10-25|3122.20
#2023-10-26|3054.80
#2023-10-27|3070.16
#2023-10-30|3067.02
#2023-10-31|3048.17
#2023-11-01|3047.48
#2023-11-02|3142.00
#2023-11-03|3169.06
#2023-11-06|3202.68
#2023-11-07|3206.78
#2023-11-08|3213.08
#2023-11-09|3217.68
#2023-11-10|3197.46
#2023-11-13|3241.74
#2023-11-14|3257.01
#2023-11-15|3322.96
#2023-11-16|3338.81
#2023-11-17|3356.01
#2023-11-20|3373.88
#2023-11-21|3446.69
#2023-11-22|3400.76
#2023-11-23|3398.34
#2023-11-24|3384.74
#2023-11-27|3356.45
#2023-11-28|3404.05
#2023-11-29|3427.97
#2023-11-30|3442.92
#2023-12-01|3416.57
#2023-12-04|3410.60
#2023-12-05|3381.37
#2023-12-06|3385.77
#2023-12-07|3366.28
#2023-12-08|3409.10
#2023-12-11|3403.18
#2023-12-12|3412.70
#2023-12-13|3414.16
#2023-12-14|3487.82
#2023-12-15|3501.63
#2023-12-18|3493.15
#2023-12-19|3479.42
#2023-12-20|3488.94
#2023-12-21|3466.99
#2023-12-22|3493.57
#2023-12-25|3498.92
#2023-12-26|3541.53
#2023-12-27|3596.61
#2023-12-28|3627.26
#2023-12-29|3628.35
#2024-01-01|3628.35
#2024-01-02|3590.59
#2024-01-03|3499.83
#2024-01-04|3505.89
#2024-01-05|3488.75
#2024-01-08|3510.08
#2024-01-09|3508.63
#2024-01-10|3481.40
#2024-01-11|3498.68
#2024-01-12|3492.33
#2024-01-15|3480.78
#2024-01-16|3422.41
#2024-01-17|3371.51
#2024-01-18|3398.82
#2024-01-19|3548.72
#2024-01-22|3579.05
#2024-01-23|3592.58
#2024-01-24|3589.47
#2024-01-25|3637.83
#2024-01-26|3637.33
#2024-01-29|3670.14
#2024-01-30|3657.32
#2024-01-31|3598.99
#2024-02-01|3599.81
#2024-02-02|3639.66
#2024-02-05|3642.93
#2024-02-06|3647.69
#2024-02-07|3645.25
#2024-02-08|3645.25
#2024-02-09|3645.25
#2024-02-12|3645.25
#2024-02-13|3645.25
#2024-02-14|3645.25
#2024-02-15|3793.39
#2024-02-16|3767.39
#2024-02-19|3758.97
#2024-02-20|3783.20
#2024-02-21|3751.64
#2024-02-22|3795.58
#2024-02-23|3810.90
#2024-02-26|3819.04
#2024-02-27|3802.94
#2024-02-28|3802.94
#2024-02-29|3803.39
#2024-03-01|3789.74
#2024-03-04|3914.69
#2024-03-05|3924.99
#2024-03-06|3950.20
#2024-03-07|4039.86
#2024-03-08|4115.26
#2024-03-11|4080.49
#2024-03-12|4115.38
#2024-03-13|4130.83
#2024-03-14|4133.53
#2024-03-15|4035.55
#2024-03-18|4080.81
#2024-03-19|4060.50
#2024-03-20|4028.32
#2024-03-21|4139.81
#2024-03-22|4131.32
#2024-03-25|4121.38
#2024-03-26|4118.98
#2024-03-27|4112.45
#2024-03-28|4096.65
#2024-03-29|4140.62
#2024-04-01|4102.60
#2024-04-02|4162.25
#2024-04-03|4127.03
#2024-04-04|4127.03
#2024-04-05|4127.03
#2024-04-08|4135.47
#2024-04-09|4238.66
#2024-04-10|4238.73
#2024-04-11|4214.89
#2024-04-12|4190.97
#2024-04-15|4111.04
#2024-04-16|3988.12
#2024-04-17|4050.94
#2024-04-18|4078.97
#2024-04-19|3864.81
#2024-04-22|3830.56
#2024-04-23|3872.77
#2024-04-24|4009.34
#2024-04-25|3925.41
#2024-04-26|3994.66
#2024-04-29|4070.74
#2024-04-30|4044.31
#2024-05-01|4044.31
#2024-05-02|3993.91
#2024-05-03|4046.56
#2024-05-06|4100.39
#2024-05-07|4141.54
#2024-05-08|4149.02
#2024-05-09|4122.39
#2024-05-10|4162.62
#2024-05-13|4209.84
#2024-05-14|4242.28
#2024-05-15|4304.14
#2024-05-16|4349.49
#2024-05-17|4318.59
#2024-05-20|4318.69
#2024-05-21|4310.63
#2024-05-22|4398.97
#2024-05-23|4440.25
#2024-05-24|4410.22
#2024-05-27|4477.73
#2024-05-28|4472.12
#2024-05-29|4401.72
#2024-05-30|4311.81
#2024-05-31|4254.34
#2024-06-03|4351.68
#2024-06-04|4302.03
#2024-06-05|4355.92
#2024-06-06|4500.00
#2024-06-07|4461.85
#2024-06-10|4461.85
#2024-06-11|4440.04
#2024-06-12|4529.45
#2024-06-13|4610.29
#2024-06-14|4639.96
#2024-06-17|4626.19
#2024-06-18|4701.46
#2024-06-19|4849.01
#2024-06-20|4891.10
#2024-06-21|4837.92
#2024-06-24|4723.18
#2024-06-25|4729.77
#2024-06-26|4746.63
#2024-06-27|4736.21
#2024-06-28|4778.89
#2024-07-01|4781.38
#2024-07-02|4730.84
#2024-07-03|4791.96
#2024-07-04|4924.11
#2024-07-05|4918.21
#2024-07-08|5035.09
#2024-07-09|5051.08
#2024-07-10|5063.33
#2024-07-11|5189.12
#2024-07-12|5035.76
#2024-07-15|5026.38
#2024-07-16|5055.16
#2024-07-17|4977.06
#2024-07-18|4891.12
#2024-07-19|4752.17
#2024-07-22|4593.85
#2024-07-23|4751.93
#2024-07-24|4751.93
#2024-07-25|4754.40
#2024-07-26|4558.64
#2024-07-29|4597.36
#2024-07-30|4591.57
#2024-07-31|4585.56
#2024-08-01|4694.69
#2024-08-02|4450.80
#2024-08-05|4087.78
#2024-08-06|4295.04
#2024-08-07|4457.67
#2024-08-08|4380.06
#2024-08-09|4546.67
#2024-08-12|4602.20
#2024-08-13|4607.58
#2024-08-14|4684.53
#2024-08-15|4643.57
#2024-08-16|4760.69
#2024-08-19|4811.57
#2024-08-20|4821.94
#2024-08-21|4771.43
#2024-08-22|4741.79
#2024-08-23|4738.80
#2024-08-26|4772.94
#2024-08-27|4730.54
#2024-08-28|4784.95
#2024-08-29|4737.99
#2024-08-30|4732.83
#2024-09-02|4732.56
#2024-09-03|4691.44
#2024-09-04|4454.55
#2024-09-05|4495.97
#2024-09-06|4589.23
#2024-09-09|4484.73
#2024-09-10|4477.05
#2024-09-11|4470.51
#2024-09-12|4638.58
#2024-09-13|4673.15
#2024-09-16|4708.05
#2024-09-17|4708.05
#2024-09-18|4651.14
#2024-09-19|4739.32
#2024-09-20|4773.94
#2024-09-23|4799.32
#2024-09-24|4856.11
#2024-09-25|4952.92
#2024-09-26|4990.47
#2024-09-27|4983.19
#2024-09-30|4818.19
#2024-10-01|4841.05
#2024-10-02|4841.05
#2024-10-03|4841.05
#2024-10-04|4821.24
#2024-10-07|4899.33
#2024-10-08|4883.79
#2024-10-09|4920.18
#2024-10-10|4920.18
#2024-10-11|5005.89
#2024-10-14|5017.32
#2024-10-15|5118.09
#2024-10-16|5028.94
#2024-10-17|5024.97
#2024-10-18|5190.50
#2024-10-21|5206.68
#2024-10-22|5180.93
#2024-10-23|5118.35
#2024-10-24|5094.53
#2024-10-25|5137.88
#2024-10-28|5095.24
#2024-10-29|5035.29
#2024-10-30|5013.44
#2024-10-31|5013.44
#2024-11-01|4996.78
#2024-11-04|5060.17
#2024-11-05|5087.61
#2024-11-06|5082.69
#2024-11-07|5106.10
#2024-11-08|5200.40
#2024-11-11|5161.39
#2024-11-12|5000.77
#2024-11-13|4958.40
#2024-11-14|4921.28
#2024-11-15|4940.03
#2024-11-18|4889.74
#2024-11-19|4973.61
#2024-11-20|4920.27
#2024-11-21|4854.70
#2024-11-22|4946.85
#2024-11-25|4960.17
#2024-11-26|4876.61
#2024-11-27|4805.69
#2024-11-28|4819.60
#2024-11-29|4795.14
#2024-12-02|4919.14
#2024-12-03|4996.44
#2024-12-04|5073.39
#2024-12-05|5078.92
#2024-12-06|5063.97
#2024-12-09|5076.52
#2024-12-10|5047.24
#2024-12-11|4979.25
#2024-12-12|5032.21
#2024-12-13|5045.49
#2024-12-16|5080.98
#2024-12-17|5058.02
#2024-12-18|5098.97
#2024-12-19|5002.90
#2024-12-20|4891.58
#2024-12-23|5048.73
#2024-12-24|5056.56
#2024-12-25|5071.84
#2024-12-26|5070.59
#2024-12-27|5087.04
#2024-12-30|5067.74
#2024-12-31|5012.40
#2025-01-01|5012.40
#2025-01-02|4950.34
#2025-01-03|4981.67
#2025-01-06|5155.28
#2025-01-07|5214.37
#2025-01-08|5111.58
#2025-01-09|5047.26
#2025-01-10|5030.24
#2025-01-13|4891.16
#2025-01-14|4969.54
#2025-01-15|4886.61
#2025-01-16|5043.52
#2025-01-17|5081.55
#2025-01-20|5117.05
#2025-01-21|5133.06
#2025-01-22|5183.34
#2025-01-23|5182.47
#2025-01-24|5188.56
#2025-01-27|5188.56
#2025-01-28|5188.56
#2025-01-29|5188.56
#2025-01-30|5188.56
#2025-01-31|5188.56
#2025-02-03|4924.12
#2025-02-04|4972.05
#2025-02-05|5076.20
#2025-02-06|5106.42
#2025-02-07|5156.19
#2025-02-10|5076.47
#2025-02-11|5109.88
#2025-02-12|5076.55
#2025-02-13|5081.12
#2025-02-14|4993.95
#2025-02-17|5108.37
#2025-02-18|5137.37
#2025-02-19|5109.69
#2025-02-20|5070.24
#2025-02-21|5134.97
#2025-02-24|5080.20
#2025-02-25|5001.55
#2025-02-26|5034.88
#2025-02-27|4944.61
#2025-02-28|4944.61
#2025-03-03|4856.22
#2025-03-04|4796.92
#2025-03-05|4885.04
#2025-03-06|4839.25
#2025-03-07|4816.38
#2025-03-10|4780.40
#2025-03-11|4685.93
#2025-03-12|4737.24
#2025-03-13|4655.69
#2025-03-14|4640.05
#2025-03-17|4679.40
#2025-03-18|4720.04
#2025-03-19|4638.90
#2025-03-20|4756.10
#2025-03-21|4712.51
#2025-03-24|4691.28
#2025-03-25|4745.04
#2025-03-26|4725.01
#2025-03-27|4643.50
#2025-03-28|4586.92
#2025-03-31|4392.04
#2025-04-01|4529.09
#2025-04-02|4532.70
#2025-04-03|4532.70
#2025-04-04|4532.70
#2025-04-07|4103.46
#2025-04-08|3969.53
#2025-04-09|3765.09
#2025-04-10|4138.84
#2025-04-11|4293.39
#2025-04-14|4280.95
#2025-04-15|4332.76
#2025-04-16|4245.35
#2025-04-17|4201.04
#2025-04-18|4217.26
#2025-04-21|4169.04
#2025-04-22|4083.32
#2025-04-23|4296.02
#2025-04-24|4240.90
#2025-04-25|4342.88
#2025-04-28|4380.42
#2025-04-29|4444.85
#2025-04-30|4499.38
#2025-05-01|4499.38
#2025-05-02|4764.36
#2025-05-05|4880.30
#2025-05-06|4825.92
#2025-05-07|4838.39
#2025-05-08|4803.74
#2025-05-09|4913.43
#2025-05-12|4977.82
#2025-05-13|4999.22
#2025-05-14|5148.55
#2025-05-15|5156.64
#2025-05-16|5191.78
#2025-05-19|5096.83
#2025-05-20|5094.18
#2025-05-21|5169.64
#2025-05-22|5154.00
#2025-05-23|5155.32
#2025-05-26|5136.23
#2025-05-27|5076.37
#2025-05-28|5091.64
#2025-05-29|5072.52
#2025-05-30|5072.52
#2025-06-02|4992.50
#2025-06-03|5026.11
#2025-06-04|5168.65
#2025-06-05|5192.84
#2025-06-06|5183.32
#2025-06-09|5221.49
#2025-06-10|5367.16
#2025-06-11|5436.67
#2025-06-12|5436.82
#2025-06-13|5389.75
#2025-06-16|5393.83
#2025-06-17|5457.63
#2025-06-18|5494.63
#2025-06-19|5397.04
#2025-06-20|5456.13
#2025-06-23|5315.87
#2025-06-24|5479.00
#2025-06-25|5579.64
#2025-06-26|5641.10
#2025-06-27|5706.63
#2025-06-30|5565.33
#2025-07-01|5678.15
#2025-07-02|5728.73
#2025-07-03|5794.22
#2025-07-04|5750.91
#2025-07-07|5693.25
#2025-07-08|5681.43
#2025-07-09|5727.39
#2025-07-10|5763.91
#2025-07-11|5777.36
#2025-07-14|5733.67
#2025-07-15|5792.06
#2025-07-16|5848.84
#2025-07-17|5846.42
#2025-07-18|5956.72
#2025-07-21|5918.73
#2025-07-22|5829.95
#2025-07-23|5924.19
#2025-07-24|5933.64
#2025-07-25|5912.37
#2025-07-28|5906.49
#2025-07-29|5810.08
#2025-07-30|5883.82
#2025-07-31|5889.96
#2025-08-01|5805.63
#2025-08-04|5810.80
#2025-08-05|5887.75
#2025-08-06|5799.31
#2025-08-07|6035.85
#2025-08-08|6010.60
#2025-08-11|6025.54
#2025-08-12|6010.91
#2025-08-13|6094.24
#2025-08-14|6028.28
#2025-08-15|6042.10
#2025-08-18|6055.80
#2025-08-19|6024.65
#2025-08-20|5784.92
#2025-08-21|5816.79
#2025-08-22|5739.11
#2025-08-25|5909.63
#2025-08-26|5897.21
#2025-08-27|5942.32
#2025-08-28|5836.91
#2025-08-29|5828.31
#2025-09-01|5807.24
#2025-09-02|5794.77
#2025-09-03|5795.64
#2025-09-04|5814.67
#2025-09-05|5927.51
#2025-09-08|5945.94
#2025-09-09|6076.00
#2025-09-10|6204.05
#2025-09-11|6233.67
#2025-09-12|6332.69
#2025-09-15|6306.06
#2025-09-16|6428.42
#2025-09-17|6376.32
#2025-09-18|6467.01
#2025-09-19|6366.97
#2025-09-22|6452.47
#2025-09-23|6579.08
#2025-09-24|6554.47
#2025-09-25|6472.36
#2025-09-26|6349.63
#2025-09-29|6349.63
#2025-09-30|6406.52
#2025-10-01|6468.62
#2025-10-02|6614.76
#2025-10-03|6764.72
#2025-10-06|6764.72
#2025-10-07|6857.85
#2025-10-08|6787.19
#2025-10-09|6866.51
#2025-10-10|6866.51
#2025-10-13|6729.18
#2025-10-14|6710.09
#2025-10-15|6883.39
#2025-10-16|6976.12
#2025-10-17|6851.52
#2025-10-20|6988.15
#2025-10-21|6983.43
#2025-10-22|6918.11
#2025-10-23|6867.63
#2025-10-24|6867.63
#2025-10-27|7025.87
#2025-10-28|7030.15
#2025-10-29|7147.56
#2025-10-30|7124.18
#2025-10-31|7095.13
#2025-11-03|7096.70
#2025-11-04|7046.73
#2025-11-05|6895.67
#2025-11-06|6923.37
#2025-11-07|6846.66
#2025-11-10|6916.26
#2025-11-11|6876.53
#2025-11-12|6910.83
#2025-11-13|6861.95
#2025-11-14|6715.45
#2025-11-17|6742.98
#2025-11-18|6560.61
#2025-11-19|6506.80
#2025-11-20|6732.37
#2025-11-21|6433.11
#2025-11-24|6424.38
#2025-11-25|6539.95
#2025-11-26|6702.42
#2025-11-27|6723.26
#2025-11-28|6719.90
#2025-12-01|6630.75
#2025-12-02|6705.46
#2025-12-03|6793.20
#2025-12-04|6785.51
#2025-12-05|6858.11
#2025-12-08|6986.13
#2025-12-09|6936.07
#2025-12-10|7020.59
#2025-12-11|6890.69
#2025-12-12|6948.27
#2025-12-15|6806.52
#2025-12-16|6695.09
#2025-12-17|6694.43
#2025-12-18|6689.38
#2025-12-19|6730.42
#2025-12-22|6855.40
#2025-12-23|6916.31
#2025-12-24|6946.17
#2025-12-25|6946.17
#2025-12-26|7004.11
#2025-12-29|7088.93
#2025-12-30|7061.67
#2025-12-31|7140.82
#2026-01-01|7140.82
#2026-01-02|7270.77
#2026-01-05|7500.96
#2026-01-06|7617.50
#2026-01-07|7552.37
#2026-01-08|7522.42
#2026-01-09|7485.71
#2026-01-12|7533.83
#2026-01-13|7582.29
#2026-01-14|7624.86
#2026-01-15|7575.39
#2026-01-16|7753.04
#2026-01-19|7797.94
#2026-01-20|7827.23
#2026-01-21|7676.99
#2026-01-22|7817.21
#2026-01-23|7887.61
#2026-01-26|7912.24
#2026-01-27|8009.63
#2026-01-28|8161.90
#2026-01-29|8098.40
#2026-01-30|7904.13
#2026-02-02|7781.25
#2026-02-03|7956.95
#2026-02-04|7944.13
#2026-02-05|7811.42
#2026-02-06|7849.45
#2026-02-09|8055.89
#2026-02-10|8261.88
#2026-02-11|8451.69
#2026-02-12|8447.39
#2026-02-13|8426.35
#2026-02-16|8426.35
#2026-02-17|8426.35
#2026-02-18|8426.35
#2026-02-19|8426.35
#2026-02-20|8426.35
#2026-02-23|8437.03
#2026-02-24|8689.40
#2026-02-25|8924.69
#2026-02-26|8919.93
#2026-02-27|8919.93
#2026-03-02|8757.72
#2026-03-03|8530.01
#2026-03-04|8133.05
#2026-03-05|8342.40
#2026-03-06|8316.83
#2026-03-09|7899.02
#2026-03-10|8082.58
#2026-03-11|8468.96
#2026-03-12|8248.74
#2026-03-13|8161.00
#2026-03-16|8084.86
#2026-03-17|8253.08
#2026-03-18|8385.29
#2026-03-19|8156.35
#2026-03-20|8120.09