Table Data - NASDAQ Taiwan Small Cap Net Total Return Index
| Title | NASDAQ Taiwan Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQTWSCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 11:00 PM CDT |
| Notes | For more information about this series, see: NQTWSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 553.54 |
| 2001-04-02 | 530.06 |
| 2001-04-03 | 511.08 |
| 2001-04-04 | 512.14 |
| 2001-04-05 | 513.77 |
| 2001-04-06 | 526.81 |
| 2001-04-09 | 518.68 |
| 2001-04-10 | 512.04 |
| 2001-04-11 | 516.70 |
| 2001-04-12 | 527.01 |
| 2001-04-13 | . |
| 2001-04-16 | 517.71 |
| 2001-04-17 | 516.86 |
| 2001-04-18 | 522.43 |
| 2001-04-19 | 527.70 |
| 2001-04-20 | 528.49 |
| 2001-04-23 | 532.83 |
| 2001-04-24 | 534.28 |
| 2001-04-25 | 528.54 |
| 2001-04-26 | 525.96 |
| 2001-04-27 | 515.20 |
| 2001-04-30 | 501.22 |
| 2001-05-01 | 501.58 |
| 2001-05-02 | 483.07 |
| 2001-05-03 | 495.75 |
| 2001-05-04 | 476.36 |
| 2001-05-07 | 466.03 |
| 2001-05-08 | 452.94 |
| 2001-05-09 | 457.03 |
| 2001-05-10 | 444.29 |
| 2001-05-11 | 456.79 |
| 2001-05-14 | 453.33 |
| 2001-05-15 | 453.76 |
| 2001-05-16 | 449.53 |
| 2001-05-17 | 455.53 |
| 2001-05-18 | 446.38 |
| 2001-05-21 | 421.98 |
| 2001-05-22 | 416.40 |
| 2001-05-23 | 436.85 |
| 2001-05-24 | 442.67 |
| 2001-05-25 | 439.08 |
| 2001-05-28 | . |
| 2001-05-29 | 421.91 |
| 2001-05-30 | 422.84 |
| 2001-05-31 | 426.81 |
| 2001-06-01 | 421.76 |
| 2001-06-04 | 414.41 |
| 2001-06-05 | 422.12 |
| 2001-06-06 | 435.63 |
| 2001-06-07 | 431.51 |
| 2001-06-08 | 438.04 |
| 2001-06-11 | 441.39 |
| 2001-06-12 | 442.93 |
| 2001-06-13 | 438.45 |
| 2001-06-14 | 431.17 |
| 2001-06-15 | 432.16 |
| 2001-06-18 | 426.70 |
| 2001-06-19 | 425.18 |
| 2001-06-20 | 424.15 |
| 2001-06-21 | 421.31 |
| 2001-06-22 | 417.90 |
| 2001-06-25 | 418.14 |
| 2001-06-26 | 403.59 |
| 2001-06-27 | 402.14 |
| 2001-06-28 | 400.87 |
| 2001-06-29 | 411.00 |
| 2001-07-02 | 404.68 |
| 2001-07-03 | 398.17 |
| 2001-07-04 | . |
| 2001-07-05 | 380.20 |
| 2001-07-06 | 385.46 |
| 2001-07-09 | 383.03 |
| 2001-07-10 | 376.76 |
| 2001-07-11 | 366.75 |
| 2001-07-12 | 376.54 |
| 2001-07-13 | 364.83 |
| 2001-07-16 | 355.28 |
| 2001-07-17 | 356.77 |
| 2001-07-18 | 347.14 |
| 2001-07-19 | 346.23 |
| 2001-07-20 | 349.30 |
| 2001-07-23 | 343.63 |
| 2001-07-24 | 332.28 |
| 2001-07-25 | 337.92 |
| 2001-07-26 | 354.02 |
| 2001-07-27 | 354.18 |
| 2001-07-30 | 354.18 |
| 2001-07-31 | 350.71 |
| 2001-08-01 | 347.64 |
| 2001-08-02 | 355.70 |
| 2001-08-03 | 363.98 |
| 2001-08-06 | 361.76 |
| 2001-08-07 | 357.30 |
| 2001-08-08 | 366.56 |
| 2001-08-09 | 363.14 |
| 2001-08-10 | 363.35 |
| 2001-08-13 | 367.68 |
| 2001-08-14 | 370.94 |
| 2001-08-15 | 376.78 |
| 2001-08-16 | 386.61 |
| 2001-08-17 | 383.47 |
| 2001-08-20 | 374.07 |
| 2001-08-21 | 375.94 |
| 2001-08-22 | 371.03 |
| 2001-08-23 | 369.06 |
| 2001-08-24 | 360.25 |
| 2001-08-27 | 361.26 |
| 2001-08-28 | 362.32 |
| 2001-08-29 | 373.68 |
| 2001-08-30 | 375.02 |
| 2001-08-31 | 371.65 |
| 2001-09-03 | . |
| 2001-09-04 | 368.49 |
| 2001-09-05 | 362.65 |
| 2001-09-06 | 352.31 |
| 2001-09-07 | 346.92 |
| 2001-09-10 | 344.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 306.55 |
| 2001-09-18 | 306.55 |
| 2001-09-19 | 311.38 |
| 2001-09-20 | 309.39 |
| 2001-09-21 | 302.92 |
| 2001-09-24 | 306.66 |
| 2001-09-25 | 306.38 |
| 2001-09-26 | 316.63 |
| 2001-09-27 | 313.63 |
| 2001-09-28 | 318.55 |
| 2001-10-01 | 318.18 |
| 2001-10-02 | 303.87 |
| 2001-10-03 | 298.57 |
| 2001-10-04 | 299.97 |
| 2001-10-05 | 303.20 |
| 2001-10-08 | 296.27 |
| 2001-10-09 | 301.63 |
| 2001-10-10 | 301.63 |
| 2001-10-11 | 314.03 |
| 2001-10-12 | 314.09 |
| 2001-10-15 | 307.36 |
| 2001-10-16 | 312.67 |
| 2001-10-17 | 313.24 |
| 2001-10-18 | 314.73 |
| 2001-10-19 | 318.08 |
| 2001-10-22 | 324.68 |
| 2001-10-23 | 321.01 |
| 2001-10-24 | 325.19 |
| 2001-10-25 | 326.35 |
| 2001-10-26 | 329.56 |
| 2001-10-29 | 328.41 |
| 2001-10-30 | 320.11 |
| 2001-10-31 | 319.98 |
| 2001-11-01 | 323.73 |
| 2001-11-02 | 329.47 |
| 2001-11-05 | 335.17 |
| 2001-11-06 | 335.75 |
| 2001-11-07 | 340.88 |
| 2001-11-08 | 338.92 |
| 2001-11-09 | 338.70 |
| 2001-11-12 | 346.55 |
| 2001-11-13 | 342.53 |
| 2001-11-14 | 348.81 |
| 2001-11-15 | 353.08 |
| 2001-11-16 | 353.71 |
| 2001-11-19 | 361.55 |
| 2001-11-20 | 358.04 |
| 2001-11-21 | 363.58 |
| 2001-11-22 | . |
| 2001-11-23 | 363.63 |
| 2001-11-26 | 373.56 |
| 2001-11-27 | 370.94 |
| 2001-11-28 | 361.55 |
| 2001-11-29 | 361.14 |
| 2001-11-30 | 362.47 |
| 2001-12-03 | 377.72 |
| 2001-12-04 | 385.46 |
| 2001-12-05 | 391.35 |
| 2001-12-06 | 410.87 |
| 2001-12-07 | 421.89 |
| 2001-12-10 | 430.61 |
| 2001-12-11 | 427.94 |
| 2001-12-12 | 449.54 |
| 2001-12-13 | 443.49 |
| 2001-12-14 | 448.91 |
| 2001-12-17 | 452.75 |
| 2001-12-18 | 429.15 |
| 2001-12-19 | 415.42 |
| 2001-12-20 | 423.16 |
| 2001-12-21 | 411.00 |
| 2001-12-24 | 416.37 |
| 2001-12-25 | . |
| 2001-12-26 | 436.93 |
| 2001-12-27 | 428.81 |
| 2001-12-28 | 431.58 |
| 2001-12-31 | 444.54 |
| 2002-01-01 | . |
| 2002-01-02 | 451.02 |
| 2002-01-03 | 445.36 |
| 2002-01-04 | 449.50 |
| 2002-01-07 | 466.36 |
| 2002-01-08 | 464.94 |
| 2002-01-09 | 474.18 |
| 2002-01-10 | 475.10 |
| 2002-01-11 | 462.57 |
| 2002-01-14 | 448.68 |
| 2002-01-15 | 447.92 |
| 2002-01-16 | 439.61 |
| 2002-01-17 | 439.67 |
| 2002-01-18 | 441.96 |
| 2002-01-21 | . |
| 2002-01-22 | 465.22 |
| 2002-01-23 | 464.81 |
| 2002-01-24 | 464.12 |
| 2002-01-25 | 478.33 |
| 2002-01-28 | 487.51 |
| 2002-01-29 | 473.02 |
| 2002-01-30 | 477.60 |
| 2002-01-31 | 479.40 |
| 2002-02-01 | 481.79 |
| 2002-02-04 | 477.01 |
| 2002-02-05 | 476.66 |
| 2002-02-06 | 484.78 |
| 2002-02-07 | 484.02 |
| 2002-02-08 | 483.40 |
| 2002-02-11 | 483.13 |
| 2002-02-12 | 483.95 |
| 2002-02-13 | 483.95 |
| 2002-02-14 | 483.95 |
| 2002-02-15 | 482.65 |
| 2002-02-18 | . |
| 2002-02-19 | 482.85 |
| 2002-02-20 | 469.63 |
| 2002-02-21 | 466.46 |
| 2002-02-22 | 461.01 |
| 2002-02-25 | 451.66 |
| 2002-02-26 | 449.58 |
| 2002-02-27 | 466.66 |
| 2002-02-28 | 466.66 |
| 2002-03-01 | 463.58 |
| 2002-03-04 | 480.37 |
| 2002-03-05 | 484.25 |
| 2002-03-06 | 496.32 |
| 2002-03-07 | 498.22 |
| 2002-03-08 | 499.20 |
| 2002-03-11 | 509.77 |
| 2002-03-12 | 502.45 |
| 2002-03-13 | 506.50 |
| 2002-03-14 | 505.18 |
| 2002-03-15 | 497.30 |
| 2002-03-18 | 496.74 |
| 2002-03-19 | 488.48 |
| 2002-03-20 | 499.09 |
| 2002-03-21 | 505.24 |
| 2002-03-22 | 513.36 |
| 2002-03-25 | 518.84 |
| 2002-03-26 | 522.46 |
| 2002-03-27 | 513.40 |
| 2002-03-28 | 512.10 |
| 2002-03-29 | . |
| 2002-04-01 | 518.47 |
| 2002-04-02 | 526.02 |
| 2002-04-03 | 536.93 |
| 2002-04-04 | 530.78 |
| 2002-04-05 | 530.85 |
| 2002-04-08 | 530.40 |
| 2002-04-09 | 512.00 |
| 2002-04-10 | 511.15 |
| 2002-04-11 | 513.80 |
| 2002-04-12 | 522.35 |
| 2002-04-15 | 529.61 |
| 2002-04-16 | 536.55 |
| 2002-04-17 | 542.51 |
| 2002-04-18 | 541.00 |
| 2002-04-19 | 544.28 |
| 2002-04-22 | 549.17 |
| 2002-04-23 | 546.45 |
| 2002-04-24 | 553.10 |
| 2002-04-25 | 553.04 |
| 2002-04-26 | 543.59 |
| 2002-04-29 | 539.18 |
| 2002-04-30 | 523.90 |
| 2002-05-01 | 523.90 |
| 2002-05-02 | 505.04 |
| 2002-05-03 | 513.24 |
| 2002-05-06 | 493.48 |
| 2002-05-07 | 491.84 |
| 2002-05-08 | 498.58 |
| 2002-05-09 | 499.77 |
| 2002-05-10 | 505.41 |
| 2002-05-13 | 498.13 |
| 2002-05-14 | 495.14 |
| 2002-05-15 | 509.20 |
| 2002-05-16 | 501.04 |
| 2002-05-17 | 499.22 |
| 2002-05-20 | 477.06 |
| 2002-05-21 | 458.18 |
| 2002-05-22 | 467.31 |
| 2002-05-23 | 472.27 |
| 2002-05-24 | 489.05 |
| 2002-05-27 | . |
| 2002-05-28 | 493.32 |
| 2002-05-29 | 491.24 |
| 2002-05-30 | 504.15 |
| 2002-05-31 | 501.82 |
| 2002-06-03 | 487.81 |
| 2002-06-04 | 487.94 |
| 2002-06-05 | 495.35 |
| 2002-06-06 | 497.80 |
| 2002-06-07 | 484.75 |
| 2002-06-10 | 493.27 |
| 2002-06-11 | 485.84 |
| 2002-06-12 | 489.06 |
| 2002-06-13 | 502.21 |
| 2002-06-14 | 503.65 |
| 2002-06-17 | 503.96 |
| 2002-06-18 | 501.14 |
| 2002-06-19 | 484.80 |
| 2002-06-20 | 495.85 |
| 2002-06-21 | 499.38 |
| 2002-06-24 | 492.07 |
| 2002-06-25 | 474.21 |
| 2002-06-26 | 454.32 |
| 2002-06-27 | 449.53 |
| 2002-06-28 | 463.97 |
| 2002-07-01 | 444.44 |
| 2002-07-02 | 446.62 |
| 2002-07-03 | 456.16 |
| 2002-07-04 | . |
| 2002-07-05 | 478.72 |
| 2002-07-08 | 488.19 |
| 2002-07-09 | 487.35 |
| 2002-07-10 | 479.33 |
| 2002-07-11 | 477.19 |
| 2002-07-12 | 496.22 |
| 2002-07-15 | 499.91 |
| 2002-07-16 | 494.91 |
| 2002-07-17 | 493.94 |
| 2002-07-18 | 496.84 |
| 2002-07-19 | 493.77 |
| 2002-07-22 | 482.95 |
| 2002-07-23 | 489.27 |
| 2002-07-24 | 481.55 |
| 2002-07-25 | 483.87 |
| 2002-07-26 | 465.43 |
| 2002-07-29 | 467.81 |
| 2002-07-30 | 482.80 |
| 2002-07-31 | 477.91 |
| 2002-08-01 | 480.12 |
| 2002-08-02 | 483.67 |
| 2002-08-05 | 452.31 |
| 2002-08-06 | 439.89 |
| 2002-08-07 | 457.71 |
| 2002-08-08 | 457.21 |
| 2002-08-09 | 469.74 |
| 2002-08-12 | 469.52 |
| 2002-08-13 | 469.74 |
| 2002-08-14 | 480.02 |
| 2002-08-15 | 479.18 |
| 2002-08-16 | 476.78 |
| 2002-08-19 | 475.77 |
| 2002-08-20 | 475.58 |
| 2002-08-21 | 476.32 |
| 2002-08-22 | 484.93 |
| 2002-08-23 | 484.78 |
| 2002-08-26 | 482.16 |
| 2002-08-27 | 478.81 |
| 2002-08-28 | 470.21 |
| 2002-08-29 | 471.73 |
| 2002-08-30 | 468.20 |
| 2002-09-02 | . |
| 2002-09-03 | 446.98 |
| 2002-09-04 | 441.85 |
| 2002-09-05 | 434.41 |
| 2002-09-06 | 434.37 |
| 2002-09-09 | 439.63 |
| 2002-09-10 | 453.89 |
| 2002-09-11 | 451.21 |
| 2002-09-12 | 449.65 |
| 2002-09-13 | 445.41 |
| 2002-09-16 | 429.49 |
| 2002-09-17 | 441.71 |
| 2002-09-18 | 432.91 |
| 2002-09-19 | 436.31 |
| 2002-09-20 | 430.14 |
| 2002-09-23 | 421.26 |
| 2002-09-24 | 415.53 |
| 2002-09-25 | 402.06 |
| 2002-09-26 | 403.46 |
| 2002-09-27 | 404.87 |
| 2002-09-30 | 404.88 |
| 2002-10-01 | 403.37 |
| 2002-10-02 | 403.09 |
| 2002-10-03 | 395.01 |
| 2002-10-04 | 393.19 |
| 2002-10-07 | 378.66 |
| 2002-10-08 | 383.06 |
| 2002-10-09 | 381.39 |
| 2002-10-10 | 381.39 |
| 2002-10-11 | 372.91 |
| 2002-10-14 | 374.30 |
| 2002-10-15 | 395.93 |
| 2002-10-16 | 403.86 |
| 2002-10-17 | 411.37 |
| 2002-10-18 | 427.03 |
| 2002-10-21 | 431.98 |
| 2002-10-22 | 424.42 |
| 2002-10-23 | 445.31 |
| 2002-10-24 | 441.79 |
| 2002-10-25 | 440.78 |
| 2002-10-28 | 443.95 |
| 2002-10-29 | 440.54 |
| 2002-10-30 | 439.35 |
| 2002-10-31 | 449.64 |
| 2002-11-01 | 439.35 |
| 2002-11-04 | 445.62 |
| 2002-11-05 | 443.34 |
| 2002-11-06 | 455.74 |
| 2002-11-07 | 458.65 |
| 2002-11-08 | 468.87 |
| 2002-11-11 | 459.40 |
| 2002-11-12 | 460.75 |
| 2002-11-13 | 461.45 |
| 2002-11-14 | 459.51 |
| 2002-11-15 | 473.28 |
| 2002-11-18 | 469.31 |
| 2002-11-19 | 464.93 |
| 2002-11-20 | 459.02 |
| 2002-11-21 | 447.53 |
| 2002-11-22 | 456.94 |
| 2002-11-25 | 457.60 |
| 2002-11-26 | 456.87 |
| 2002-11-27 | 452.36 |
| 2002-11-28 | . |
| 2002-11-29 | 452.56 |
| 2002-12-02 | 453.51 |
| 2002-12-03 | 463.93 |
| 2002-12-04 | 461.32 |
| 2002-12-05 | 464.04 |
| 2002-12-06 | 466.08 |
| 2002-12-09 | 477.89 |
| 2002-12-10 | 476.13 |
| 2002-12-11 | 467.99 |
| 2002-12-12 | 467.17 |
| 2002-12-13 | 457.66 |
| 2002-12-16 | 461.46 |
| 2002-12-17 | 457.13 |
| 2002-12-18 | 455.66 |
| 2002-12-19 | 461.52 |
| 2002-12-20 | 463.87 |
| 2002-12-23 | 463.47 |
| 2002-12-24 | 458.56 |
| 2002-12-25 | . |
| 2002-12-26 | 454.45 |
| 2002-12-27 | 455.57 |
| 2002-12-30 | 449.34 |
| 2002-12-31 | 450.68 |
| 2003-01-01 | . |
| 2003-01-02 | 461.54 |
| 2003-01-03 | 469.10 |
| 2003-01-06 | 482.75 |
| 2003-01-07 | 483.76 |
| 2003-01-08 | 498.83 |
| 2003-01-09 | 501.97 |
| 2003-01-10 | 504.66 |
| 2003-01-13 | 517.91 |
| 2003-01-14 | 520.23 |
| 2003-01-15 | 529.98 |
| 2003-01-16 | 526.27 |
| 2003-01-17 | 518.14 |
| 2003-01-20 | . |
| 2003-01-21 | 523.95 |
| 2003-01-22 | 534.69 |
| 2003-01-23 | 539.56 |
| 2003-01-24 | 541.45 |
| 2003-01-27 | 526.22 |
| 2003-01-28 | 532.75 |
| 2003-01-29 | 532.88 |
| 2003-01-30 | 532.06 |
| 2003-01-31 | 532.06 |
| 2003-02-03 | 532.09 |
| 2003-02-04 | 532.02 |
| 2003-02-05 | 532.02 |
| 2003-02-06 | 524.47 |
| 2003-02-07 | 509.69 |
| 2003-02-10 | 496.83 |
| 2003-02-11 | 488.79 |
| 2003-02-12 | 495.83 |
| 2003-02-13 | 482.21 |
| 2003-02-14 | 476.87 |
| 2003-02-17 | . |
| 2003-02-18 | 488.39 |
| 2003-02-19 | 481.79 |
| 2003-02-20 | 475.11 |
| 2003-02-21 | 475.91 |
| 2003-02-24 | 481.68 |
| 2003-02-25 | 468.23 |
| 2003-02-26 | 468.52 |
| 2003-02-27 | 463.66 |
| 2003-02-28 | 463.62 |
| 2003-03-03 | 470.21 |
| 2003-03-04 | 472.61 |
| 2003-03-05 | 464.63 |
| 2003-03-06 | 457.38 |
| 2003-03-07 | 445.86 |
| 2003-03-10 | 437.79 |
| 2003-03-11 | 428.55 |
| 2003-03-12 | 436.86 |
| 2003-03-13 | 445.08 |
| 2003-03-14 | 455.94 |
| 2003-03-17 | 441.98 |
| 2003-03-18 | 456.16 |
| 2003-03-19 | 450.24 |
| 2003-03-20 | 459.61 |
| 2003-03-21 | 458.73 |
| 2003-03-24 | 456.48 |
| 2003-03-25 | 453.31 |
| 2003-03-26 | 451.17 |
| 2003-03-27 | 454.51 |
| 2003-03-28 | 451.39 |
| 2003-03-31 | 437.17 |
| 2003-04-01 | 437.69 |
| 2003-04-02 | 433.37 |
| 2003-04-03 | 437.35 |
| 2003-04-04 | 450.32 |
| 2003-04-07 | 459.60 |
| 2003-04-08 | 458.32 |
| 2003-04-09 | 458.35 |
| 2003-04-10 | 461.87 |
| 2003-04-11 | 460.89 |
| 2003-04-14 | 453.68 |
| 2003-04-15 | 454.42 |
| 2003-04-16 | 464.20 |
| 2003-04-17 | 458.69 |
| 2003-04-18 | . |
| 2003-04-21 | 467.70 |
| 2003-04-22 | 459.75 |
| 2003-04-23 | 457.67 |
| 2003-04-24 | 436.43 |
| 2003-04-25 | 418.13 |
| 2003-04-28 | 405.10 |
| 2003-04-29 | 411.48 |
| 2003-04-30 | 399.46 |
| 2003-05-01 | 399.58 |
| 2003-05-02 | 400.24 |
| 2003-05-05 | 404.51 |
| 2003-05-06 | 407.52 |
| 2003-05-07 | 413.87 |
| 2003-05-08 | 404.45 |
| 2003-05-09 | 409.53 |
| 2003-05-12 | 409.35 |
| 2003-05-13 | 417.45 |
| 2003-05-14 | 419.40 |
| 2003-05-15 | 416.85 |
| 2003-05-16 | 413.31 |
| 2003-05-19 | 411.65 |
| 2003-05-20 | 411.03 |
| 2003-05-21 | 406.93 |
| 2003-05-22 | 413.45 |
| 2003-05-23 | 422.44 |
| 2003-05-26 | . |
| 2003-05-27 | 436.91 |
| 2003-05-28 | 437.07 |
| 2003-05-29 | 437.94 |
| 2003-05-30 | 442.16 |
| 2003-06-02 | 455.82 |
| 2003-06-03 | 454.00 |
| 2003-06-04 | 453.87 |
| 2003-06-05 | 460.23 |
| 2003-06-06 | 460.09 |
| 2003-06-09 | 465.23 |
| 2003-06-10 | 466.01 |
| 2003-06-11 | 464.66 |
| 2003-06-12 | 471.46 |
| 2003-06-13 | 473.72 |
| 2003-06-16 | 477.50 |
| 2003-06-17 | 479.50 |
| 2003-06-18 | 483.44 |
| 2003-06-19 | 491.87 |
| 2003-06-20 | 485.04 |
| 2003-06-23 | 477.66 |
| 2003-06-24 | 478.00 |
| 2003-06-25 | 482.50 |
| 2003-06-26 | 477.24 |
| 2003-06-27 | 475.38 |
| 2003-06-30 | 477.58 |
| 2003-07-01 | 491.21 |
| 2003-07-02 | 497.63 |
| 2003-07-03 | 495.36 |
| 2003-07-04 | . |
| 2003-07-07 | 511.21 |
| 2003-07-08 | 515.31 |
| 2003-07-09 | 518.04 |
| 2003-07-10 | 518.39 |
| 2003-07-11 | 513.22 |
| 2003-07-14 | 523.20 |
| 2003-07-15 | 525.59 |
| 2003-07-16 | 535.72 |
| 2003-07-17 | 527.72 |
| 2003-07-18 | 522.46 |
| 2003-07-21 | 519.50 |
| 2003-07-22 | 521.17 |
| 2003-07-23 | 524.99 |
| 2003-07-24 | 537.18 |
| 2003-07-25 | 536.76 |
| 2003-07-28 | 544.02 |
| 2003-07-29 | 532.49 |
| 2003-07-30 | 532.32 |
| 2003-07-31 | 531.89 |
| 2003-08-01 | 535.61 |
| 2003-08-04 | 538.22 |
| 2003-08-05 | 526.67 |
| 2003-08-06 | 523.06 |
| 2003-08-07 | 526.37 |
| 2003-08-08 | 525.26 |
| 2003-08-11 | 523.32 |
| 2003-08-12 | 527.46 |
| 2003-08-13 | 544.08 |
| 2003-08-14 | 539.58 |
| 2003-08-15 | 544.88 |
| 2003-08-18 | 552.41 |
| 2003-08-19 | 548.18 |
| 2003-08-20 | 550.00 |
| 2003-08-21 | 554.56 |
| 2003-08-22 | 555.41 |
| 2003-08-25 | 562.54 |
| 2003-08-26 | 549.65 |
| 2003-08-27 | 543.88 |
| 2003-08-28 | 534.22 |
| 2003-08-29 | 546.99 |
| 2003-09-01 | . |
| 2003-09-02 | 549.90 |
| 2003-09-03 | 547.12 |
| 2003-09-04 | 541.00 |
| 2003-09-05 | 538.29 |
| 2003-09-08 | 540.82 |
| 2003-09-09 | 537.24 |
| 2003-09-10 | 529.55 |
| 2003-09-11 | 530.22 |
| 2003-09-12 | 536.10 |
| 2003-09-15 | 539.34 |
| 2003-09-16 | 544.24 |
| 2003-09-17 | 550.53 |
| 2003-09-18 | 553.43 |
| 2003-09-19 | 557.77 |
| 2003-09-22 | 555.94 |
| 2003-09-23 | 558.46 |
| 2003-09-24 | 558.02 |
| 2003-09-25 | 554.02 |
| 2003-09-26 | 550.85 |
| 2003-09-29 | 551.46 |
| 2003-09-30 | 549.12 |
| 2003-10-01 | 544.18 |
| 2003-10-02 | 552.65 |
| 2003-10-03 | 558.02 |
| 2003-10-06 | 564.79 |
| 2003-10-07 | 563.86 |
| 2003-10-08 | 567.51 |
| 2003-10-09 | 571.35 |
| 2003-10-10 | 572.37 |
| 2003-10-13 | 577.12 |
| 2003-10-14 | 574.51 |
| 2003-10-15 | 574.97 |
| 2003-10-16 | 583.07 |
| 2003-10-17 | 582.60 |
| 2003-10-20 | 585.14 |
| 2003-10-21 | 583.51 |
| 2003-10-22 | 583.96 |
| 2003-10-23 | 578.57 |
| 2003-10-24 | 575.85 |
| 2003-10-27 | 579.20 |
| 2003-10-28 | 584.26 |
| 2003-10-29 | 582.02 |
| 2003-10-30 | 584.77 |
| 2003-10-31 | 580.57 |
| 2003-11-03 | 587.02 |
| 2003-11-04 | 590.05 |
| 2003-11-05 | 593.84 |
| 2003-11-06 | 584.49 |
| 2003-11-07 | 590.18 |
| 2003-11-10 | 595.02 |
| 2003-11-11 | 598.94 |
| 2003-11-12 | 597.09 |
| 2003-11-13 | 599.98 |
| 2003-11-14 | 604.42 |
| 2003-11-17 | 601.13 |
| 2003-11-18 | 594.24 |
| 2003-11-19 | 590.45 |
| 2003-11-20 | 589.77 |
| 2003-11-21 | 588.80 |
| 2003-11-24 | 590.96 |
| 2003-11-25 | 590.37 |
| 2003-11-26 | 589.83 |
| 2003-11-27 | . |
| 2003-11-28 | 585.79 |
| 2003-12-01 | 597.47 |
| 2003-12-02 | 597.82 |
| 2003-12-03 | 597.83 |
| 2003-12-04 | 598.55 |
| 2003-12-05 | 597.43 |
| 2003-12-08 | 597.45 |
| 2003-12-09 | 598.92 |
| 2003-12-10 | 595.18 |
| 2003-12-11 | 599.33 |
| 2003-12-12 | 600.87 |
| 2003-12-15 | 606.30 |
| 2003-12-16 | 604.90 |
| 2003-12-17 | 594.46 |
| 2003-12-18 | 594.78 |
| 2003-12-19 | 594.62 |
| 2003-12-22 | 601.31 |
| 2003-12-23 | 601.93 |
| 2003-12-24 | 603.22 |
| 2003-12-25 | . |
| 2003-12-26 | 603.29 |
| 2003-12-29 | 598.44 |
| 2003-12-30 | 604.67 |
| 2003-12-31 | 609.48 |
| 2004-01-01 | . |
| 2004-01-02 | 621.70 |
| 2004-01-05 | 634.29 |
| 2004-01-06 | 635.65 |
| 2004-01-07 | 638.14 |
| 2004-01-08 | 641.65 |
| 2004-01-09 | 643.62 |
| 2004-01-12 | 644.09 |
| 2004-01-13 | 642.69 |
| 2004-01-14 | 651.57 |
| 2004-01-15 | 649.42 |
| 2004-01-16 | 651.10 |
| 2004-01-19 | . |
| 2004-01-20 | 650.62 |
| 2004-01-21 | 652.07 |
| 2004-01-22 | 652.85 |
| 2004-01-23 | 652.85 |
| 2004-01-26 | 650.72 |
| 2004-01-27 | 671.11 |
| 2004-01-28 | 680.12 |
| 2004-01-29 | 673.04 |
| 2004-01-30 | 686.64 |
| 2004-02-02 | 688.93 |
| 2004-02-03 | 681.21 |
| 2004-02-04 | 686.68 |
| 2004-02-05 | 692.68 |
| 2004-02-06 | 702.45 |
| 2004-02-09 | 710.27 |
| 2004-02-10 | 721.69 |
| 2004-02-11 | 718.44 |
| 2004-02-12 | 706.58 |
| 2004-02-13 | 719.80 |
| 2004-02-16 | . |
| 2004-02-17 | 732.16 |
| 2004-02-18 | 732.55 |
| 2004-02-19 | 738.00 |
| 2004-02-20 | 736.91 |
| 2004-02-23 | 738.29 |
| 2004-02-24 | 732.44 |
| 2004-02-25 | 737.51 |
| 2004-02-26 | 737.77 |
| 2004-02-27 | 739.69 |
| 2004-03-01 | 749.99 |
| 2004-03-02 | 752.66 |
| 2004-03-03 | 748.06 |
| 2004-03-04 | 757.79 |
| 2004-03-05 | 753.95 |
| 2004-03-08 | 746.80 |
| 2004-03-09 | 755.23 |
| 2004-03-10 | 744.76 |
| 2004-03-11 | 751.31 |
| 2004-03-12 | 746.43 |
| 2004-03-15 | 732.37 |
| 2004-03-16 | 727.69 |
| 2004-03-17 | 725.31 |
| 2004-03-18 | 746.77 |
| 2004-03-19 | 743.72 |
| 2004-03-22 | 693.97 |
| 2004-03-23 | 665.79 |
| 2004-03-24 | 664.77 |
| 2004-03-25 | 659.82 |
| 2004-03-26 | 653.09 |
| 2004-03-29 | 695.19 |
| 2004-03-30 | 704.72 |
| 2004-03-31 | 712.41 |
| 2004-04-01 | 713.77 |
| 2004-04-02 | 716.69 |
| 2004-04-05 | 729.34 |
| 2004-04-06 | 724.81 |
| 2004-04-07 | 723.90 |
| 2004-04-08 | 724.77 |
| 2004-04-09 | . |
| 2004-04-12 | 738.29 |
| 2004-04-13 | 750.30 |
| 2004-04-14 | 751.35 |
| 2004-04-15 | 733.49 |
| 2004-04-16 | 737.83 |
| 2004-04-19 | 739.34 |
| 2004-04-20 | 737.22 |
| 2004-04-21 | 736.54 |
| 2004-04-22 | 723.55 |
| 2004-04-23 | 718.75 |
| 2004-04-26 | 712.04 |
| 2004-04-27 | 704.34 |
| 2004-04-28 | 694.63 |
| 2004-04-29 | 671.43 |
| 2004-04-30 | 643.55 |
| 2004-05-03 | 626.01 |
| 2004-05-04 | 642.86 |
| 2004-05-05 | 609.84 |
| 2004-05-06 | 613.30 |
| 2004-05-07 | 622.87 |
| 2004-05-10 | 596.43 |
| 2004-05-11 | 599.87 |
| 2004-05-12 | 612.89 |
| 2004-05-13 | 604.21 |
| 2004-05-14 | 590.75 |
| 2004-05-17 | 557.95 |
| 2004-05-18 | 560.37 |
| 2004-05-19 | 594.10 |
| 2004-05-20 | 584.55 |
| 2004-05-21 | 608.88 |
| 2004-05-24 | 611.30 |
| 2004-05-25 | 612.72 |
| 2004-05-26 | 618.64 |
| 2004-05-27 | 618.80 |
| 2004-05-28 | 629.08 |
| 2004-05-31 | . |
| 2004-06-01 | 610.62 |
| 2004-06-02 | 601.84 |
| 2004-06-03 | 583.59 |
| 2004-06-04 | 585.68 |
| 2004-06-07 | 604.18 |
| 2004-06-08 | 608.50 |
| 2004-06-09 | 609.78 |
| 2004-06-10 | 603.44 |
| 2004-06-11 | . |
| 2004-06-14 | 571.81 |
| 2004-06-15 | 572.74 |
| 2004-06-16 | 560.22 |
| 2004-06-17 | 565.99 |
| 2004-06-18 | 555.98 |
| 2004-06-21 | 547.10 |
| 2004-06-22 | 547.02 |
| 2004-06-23 | 560.03 |
| 2004-06-24 | 573.80 |
| 2004-06-25 | 576.80 |
| 2004-06-28 | 568.81 |
| 2004-06-29 | 571.13 |
| 2004-06-30 | 577.11 |
| 2004-07-01 | 580.16 |
| 2004-07-02 | 574.60 |
| 2004-07-05 | . |
| 2004-07-06 | 569.31 |
| 2004-07-07 | 570.62 |
| 2004-07-08 | 571.45 |
| 2004-07-09 | 577.09 |
| 2004-07-12 | 579.15 |
| 2004-07-13 | 576.77 |
| 2004-07-14 | 567.49 |
| 2004-07-15 | 556.35 |
| 2004-07-16 | 553.94 |
| 2004-07-19 | 545.10 |
| 2004-07-20 | 525.03 |
| 2004-07-21 | 533.24 |
| 2004-07-22 | 532.11 |
| 2004-07-23 | 534.84 |
| 2004-07-26 | 532.01 |
| 2004-07-27 | 536.21 |
| 2004-07-28 | 535.98 |
| 2004-07-29 | 532.95 |
| 2004-07-30 | 538.85 |
| 2004-08-02 | 530.23 |
| 2004-08-03 | 528.13 |
| 2004-08-04 | 521.18 |
| 2004-08-05 | 532.86 |
| 2004-08-06 | 532.72 |
| 2004-08-09 | 535.52 |
| 2004-08-10 | 535.70 |
| 2004-08-11 | 530.80 |
| 2004-08-12 | 529.20 |
| 2004-08-13 | 532.70 |
| 2004-08-16 | 531.31 |
| 2004-08-17 | 527.24 |
| 2004-08-18 | 526.22 |
| 2004-08-19 | 546.43 |
| 2004-08-20 | 553.18 |
| 2004-08-23 | 557.81 |
| 2004-08-24 | 555.89 |
| 2004-08-25 | 556.03 |
| 2004-08-26 | 572.33 |
| 2004-08-27 | 570.11 |
| 2004-08-30 | 572.09 |
| 2004-08-31 | 570.38 |
| 2004-09-01 | 583.07 |
| 2004-09-02 | 588.31 |
| 2004-09-03 | 583.92 |
| 2004-09-06 | . |
| 2004-09-07 | 588.67 |
| 2004-09-08 | 592.79 |
| 2004-09-09 | 595.33 |
| 2004-09-10 | 597.69 |
| 2004-09-13 | 602.23 |
| 2004-09-14 | 602.42 |
| 2004-09-15 | 601.74 |
| 2004-09-16 | 605.63 |
| 2004-09-17 | 592.99 |
| 2004-09-20 | 593.90 |
| 2004-09-21 | 598.10 |
| 2004-09-22 | 607.61 |
| 2004-09-23 | 605.06 |
| 2004-09-24 | 604.03 |
| 2004-09-27 | 600.23 |
| 2004-09-28 | 596.71 |
| 2004-09-29 | 591.20 |
| 2004-09-30 | 590.77 |
| 2004-10-01 | 602.04 |
| 2004-10-04 | 613.58 |
| 2004-10-05 | 612.91 |
| 2004-10-06 | 609.33 |
| 2004-10-07 | 614.10 |
| 2004-10-08 | 619.65 |
| 2004-10-11 | 621.08 |
| 2004-10-12 | 607.23 |
| 2004-10-13 | 607.24 |
| 2004-10-14 | 593.00 |
| 2004-10-15 | 591.69 |
| 2004-10-18 | 583.20 |
| 2004-10-19 | 582.73 |
| 2004-10-20 | 585.36 |
| 2004-10-21 | 586.85 |
| 2004-10-22 | 582.88 |
| 2004-10-25 | 581.50 |
| 2004-10-26 | 569.36 |
| 2004-10-27 | 571.15 |
| 2004-10-28 | 576.22 |
| 2004-10-29 | 569.35 |
| 2004-11-01 | 560.31 |
| 2004-11-02 | 569.14 |
| 2004-11-03 | 579.74 |
| 2004-11-04 | 584.99 |
| 2004-11-05 | 596.04 |
| 2004-11-08 | 594.03 |
| 2004-11-09 | 594.20 |
| 2004-11-10 | 595.95 |
| 2004-11-11 | 591.64 |
| 2004-11-12 | 595.98 |
| 2004-11-15 | 594.62 |
| 2004-11-16 | 593.08 |
| 2004-11-17 | 610.48 |
| 2004-11-18 | 612.52 |
| 2004-11-19 | 616.02 |
| 2004-11-22 | 602.70 |
| 2004-11-23 | 602.40 |
| 2004-11-24 | 611.21 |
| 2004-11-25 | . |
| 2004-11-26 | 596.92 |
| 2004-11-29 | 596.67 |
| 2004-11-30 | 596.92 |
| 2004-12-01 | 598.65 |
| 2004-12-02 | 608.52 |
| 2004-12-03 | 603.54 |
| 2004-12-06 | 608.99 |
| 2004-12-07 | 607.86 |
| 2004-12-08 | 604.33 |
| 2004-12-09 | 605.96 |
| 2004-12-10 | 599.04 |
| 2004-12-13 | 603.17 |
| 2004-12-14 | 609.15 |
| 2004-12-15 | 617.71 |
| 2004-12-16 | 622.49 |
| 2004-12-17 | 622.29 |
| 2004-12-20 | 616.91 |
| 2004-12-21 | 621.53 |
| 2004-12-22 | 624.86 |
| 2004-12-23 | 621.98 |
| 2004-12-24 | . |
| 2004-12-27 | 625.50 |
| 2004-12-28 | 627.40 |
| 2004-12-29 | 638.82 |
| 2004-12-30 | 640.63 |
| 2004-12-31 | 651.31 |
| 2005-01-03 | 651.87 |
| 2005-01-04 | 641.50 |
| 2005-01-05 | 634.23 |
| 2005-01-06 | 630.90 |
| 2005-01-07 | 625.91 |
| 2005-01-10 | 618.68 |
| 2005-01-11 | 626.17 |
| 2005-01-12 | 617.66 |
| 2005-01-13 | 620.10 |
| 2005-01-14 | 625.18 |
| 2005-01-17 | . |
| 2005-01-18 | 625.62 |
| 2005-01-19 | 629.51 |
| 2005-01-20 | 623.93 |
| 2005-01-21 | 619.85 |
| 2005-01-24 | 611.81 |
| 2005-01-25 | 609.10 |
| 2005-01-26 | 612.48 |
| 2005-01-27 | 610.79 |
#2005-01-28| 621.61
#2005-01-31| 630.68
#2005-02-01| 626.48
#2005-02-02| 628.68
#2005-02-03| 633.25
#2005-02-04| 632.55
#2005-02-07| 634.15
#2005-02-08| 629.76
#2005-02-09| 627.69
#2005-02-10| 629.57
#2005-02-11| 632.25
#2005-02-14| 640.87
#2005-02-15| 643.11
#2005-02-16| 651.14
#2005-02-17| 648.58
#2005-02-18| 658.92
#2005-02-21| .
#2005-02-22| 669.36
#2005-02-23| 672.79
#2005-02-24| 672.18
#2005-02-25| 676.12
#2005-02-28| 678.40
#2005-03-01| 685.95
#2005-03-02| 688.01
#2005-03-03| 691.88
#2005-03-04| 690.41
#2005-03-07| 696.29
#2005-03-08| 689.01
#2005-03-09| 697.30
#2005-03-10| 695.95
#2005-03-11| 695.46
#2005-03-14| 689.94
#2005-03-15| 670.10
#2005-03-16| 669.88
#2005-03-17| 668.27
#2005-03-18| 670.55
#2005-03-21| 674.06
#2005-03-22| 665.74
#2005-03-23| 667.57
#2005-03-24| 664.16
#2005-03-25| .
#2005-03-28| 666.32
#2005-03-29| 649.49
#2005-03-30| 649.09
#2005-03-31| 657.87
#2005-04-01| 660.76
#2005-04-04| 657.38
#2005-04-05| 657.42
#2005-04-06| 658.49
#2005-04-07| 653.14
#2005-04-08| 658.82
#2005-04-11| 653.89
#2005-04-12| 650.89
#2005-04-13| 655.52
#2005-04-14| 648.72
#2005-04-15| 639.87
#2005-04-18| 615.68
#2005-04-19| 621.60
#2005-04-20| 612.41
#2005-04-21| 614.66
#2005-04-22| 615.77
#2005-04-25| 619.68
#2005-04-26| 621.48
#2005-04-27| 614.17
#2005-04-28| 617.41
#2005-04-29| 616.47
#2005-05-02| 616.76
#2005-05-03| 616.34
#2005-05-04| 613.89
#2005-05-05| 624.20
#2005-05-06| 624.96
#2005-05-09| 622.86
#2005-05-10| 619.02
#2005-05-11| 616.69
#2005-05-12| 613.17
#2005-05-13| 614.22
#2005-05-16| 607.55
#2005-05-17| 607.56
#2005-05-18| 612.11
#2005-05-19| 619.01
#2005-05-20| 620.92
#2005-05-23| 615.60
#2005-05-24| 617.44
#2005-05-25| 611.33
#2005-05-26| 615.12
#2005-05-27| 621.60
#2005-05-30| .
#2005-05-31| 621.82
#2005-06-01| 627.09
#2005-06-02| 637.19
#2005-06-03| 647.44
#2005-06-06| 656.64
#2005-06-07| 654.85
#2005-06-08| 659.06
#2005-06-09| 655.66
#2005-06-10| 659.40
#2005-06-13| 659.02
#2005-06-14| 656.62
#2005-06-15| 662.03
#2005-06-16| 664.62
#2005-06-17| 665.26
#2005-06-20| 667.08
#2005-06-21| 667.13
#2005-06-22| 674.10
#2005-06-23| 676.14
#2005-06-24| 672.91
#2005-06-27| 670.94
#2005-06-28| 668.41
#2005-06-29| 659.98
#2005-06-30| 657.70
#2005-07-01| 657.01
#2005-07-04| .
#2005-07-05| 652.14
#2005-07-06| 658.11
#2005-07-07| 652.67
#2005-07-08| 651.30
#2005-07-11| 660.30
#2005-07-12| 668.20
#2005-07-13| 670.37
#2005-07-14| 676.65
#2005-07-15| 678.83
#2005-07-18| 679.56
#2005-07-19| 681.57
#2005-07-20| 684.92
#2005-07-21| 681.39
#2005-07-22| 686.62
#2005-07-25| 688.92
#2005-07-26| 680.01
#2005-07-27| 675.00
#2005-07-28| 679.35
#2005-07-29| 672.64
#2005-08-01| 669.42
#2005-08-02| 666.08
#2005-08-03| 674.42
#2005-08-04| 681.49
#2005-08-05| 681.92
#2005-08-08| 677.01
#2005-08-09| 681.46
#2005-08-10| 677.98
#2005-08-11| 678.09
#2005-08-12| 680.34
#2005-08-15| 666.14
#2005-08-16| 663.81
#2005-08-17| 664.40
#2005-08-18| 662.83
#2005-08-19| 656.67
#2005-08-22| 661.24
#2005-08-23| 659.81
#2005-08-24| 646.83
#2005-08-25| 644.23
#2005-08-26| 646.73
#2005-08-29| 634.93
#2005-08-30| 630.20
#2005-08-31| 622.94
#2005-09-01| 622.98
#2005-09-02| 636.64
#2005-09-05| .
#2005-09-06| 640.39
#2005-09-07| 640.25
#2005-09-08| 638.50
#2005-09-09| 636.62
#2005-09-12| 639.18
#2005-09-13| 636.39
#2005-09-14| 631.17
#2005-09-15| 623.11
#2005-09-16| 615.35
#2005-09-19| 610.32
#2005-09-20| 620.52
#2005-09-21| 615.96
#2005-09-22| 609.69
#2005-09-23| 603.03
#2005-09-26| 601.03
#2005-09-27| 599.32
#2005-09-28| 598.83
#2005-09-29| 610.44
#2005-09-30| 618.75
#2005-10-03| 621.41
#2005-10-04| 621.39
#2005-10-05| 624.86
#2005-10-06| 624.38
#2005-10-07| 622.06
#2005-10-10| 622.06
#2005-10-11| 618.96
#2005-10-12| 610.08
#2005-10-13| 604.08
#2005-10-14| 607.23
#2005-10-17| 588.57
#2005-10-18| 587.21
#2005-10-19| 572.37
#2005-10-20| 573.01
#2005-10-21| 575.78
#2005-10-24| 571.17
#2005-10-25| 569.64
#2005-10-26| 561.05
#2005-10-27| 557.47
#2005-10-28| 555.02
#2005-10-31| 567.85
#2005-11-01| 568.44
#2005-11-02| 574.25
#2005-11-03| 571.60
#2005-11-04| 572.12
#2005-11-07| 565.58
#2005-11-08| 562.23
#2005-11-09| 574.31
#2005-11-10| 577.94
#2005-11-11| 586.29
#2005-11-14| 590.89
#2005-11-15| 585.38
#2005-11-16| 583.59
#2005-11-17| 586.07
#2005-11-18| 592.11
#2005-11-21| 594.55
#2005-11-22| 591.12
#2005-11-23| 596.23
#2005-11-24| .
#2005-11-25| 600.67
#2005-11-28| 609.18
#2005-11-29| 607.11
#2005-11-30| 611.26
#2005-12-01| 609.10
#2005-12-02| 612.26
#2005-12-05| 627.64
#2005-12-06| 631.31
#2005-12-07| 628.87
#2005-12-08| 623.95
#2005-12-09| 629.63
#2005-12-12| 631.40
#2005-12-13| 632.30
#2005-12-14| 633.48
#2005-12-15| 642.21
#2005-12-16| 651.32
#2005-12-19| 661.05
#2005-12-20| 661.71
#2005-12-21| 666.87
#2005-12-22| 662.97
#2005-12-23| 673.05
#2005-12-26| .
#2005-12-27| 677.01
#2005-12-28| 677.75
#2005-12-29| 687.81
#2005-12-30| 691.93
#2006-01-02| .
#2006-01-03| 702.42
#2006-01-04| 709.80
#2006-01-05| 727.63
#2006-01-06| 720.25
#2006-01-09| 729.75
#2006-01-10| 728.85
#2006-01-11| 727.32
#2006-01-12| 722.25
#2006-01-13| 714.56
#2006-01-16| .
#2006-01-17| 716.68
#2006-01-18| 692.06
#2006-01-19| 689.37
#2006-01-20| 683.18
#2006-01-23| 666.62
#2006-01-24| 679.91
#2006-01-25| 687.34
#2006-01-26| 687.23
#2006-01-27| 687.08
#2006-01-30| 687.08
#2006-01-31| 687.08
#2006-02-01| 687.08
#2006-02-02| 687.08
#2006-02-03| 693.56
#2006-02-06| 705.56
#2006-02-07| 706.39
#2006-02-08| 695.92
#2006-02-09| 691.14
#2006-02-10| 689.83
#2006-02-13| 683.15
#2006-02-14| 692.61
#2006-02-15| 690.15
#2006-02-16| 696.71
#2006-02-17| 698.59
#2006-02-20| .
#2006-02-21| 685.97
#2006-02-22| 668.91
#2006-02-23| 661.59
#2006-02-24| 671.03
#2006-02-27| 675.97
#2006-02-28| 675.97
#2006-03-01| 692.36
#2006-03-02| 693.67
#2006-03-03| 681.37
#2006-03-06| 683.75
#2006-03-07| 676.87
#2006-03-08| 677.12
#2006-03-09| 678.44
#2006-03-10| 679.34
#2006-03-13| 686.25
#2006-03-14| 680.69
#2006-03-15| 687.67
#2006-03-16| 687.02
#2006-03-17| 691.72
#2006-03-20| 695.55
#2006-03-21| 684.98
#2006-03-22| 682.03
#2006-03-23| 676.02
#2006-03-24| 671.87
#2006-03-27| 678.44
#2006-03-28| 682.25
#2006-03-29| 684.40
#2006-03-30| 689.58
#2006-03-31| 698.64
#2006-04-03| 703.32
#2006-04-04| 707.15
#2006-04-05| 706.70
#2006-04-06| 721.41
#2006-04-07| 720.70
#2006-04-10| 721.44
#2006-04-11| 723.01
#2006-04-12| 729.18
#2006-04-13| 734.51
#2006-04-14| .
#2006-04-17| 756.05
#2006-04-18| 757.05
#2006-04-19| 761.74
#2006-04-20| 771.32
#2006-04-21| 767.32
#2006-04-24| 779.81
#2006-04-25| 778.11
#2006-04-26| 785.41
#2006-04-27| 782.23
#2006-04-28| 784.93
#2006-05-01| 785.71
#2006-05-02| 794.27
#2006-05-03| 807.34
#2006-05-04| 812.72
#2006-05-05| 812.71
#2006-05-08| 829.04
#2006-05-09| 822.85
#2006-05-10| 822.60
#2006-05-11| 824.29
#2006-05-12| 825.61
#2006-05-15| 816.81
#2006-05-16| 803.53
#2006-05-17| 807.07
#2006-05-18| 799.31
#2006-05-19| 801.21
#2006-05-22| 785.08
#2006-05-23| 776.06
#2006-05-24| 775.89
#2006-05-25| 774.76
#2006-05-26| 775.97
#2006-05-29| .
#2006-05-30| 766.54
#2006-05-31| 768.88
#2006-06-01| 770.33
#2006-06-02| 773.03
#2006-06-05| 740.50
#2006-06-06| 735.89
#2006-06-07| 719.27
#2006-06-08| 676.45
#2006-06-09| 687.07
#2006-06-12| 685.33
#2006-06-13| 675.51
#2006-06-14| 692.49
#2006-06-15| 685.10
#2006-06-16| 697.72
#2006-06-19| 693.89
#2006-06-20| 671.61
#2006-06-21| 651.72
#2006-06-22| 671.61
#2006-06-23| 674.35
#2006-06-26| 686.87
#2006-06-27| 696.45
#2006-06-28| 699.33
#2006-06-29| 708.69
#2006-06-30| 721.34
#2006-07-03| 725.68
#2006-07-04| .
#2006-07-05| 719.56
#2006-07-06| 723.71
#2006-07-07| 722.95
#2006-07-10| 726.51
#2006-07-11| 721.67
#2006-07-12| 720.51
#2006-07-13| 711.63
#2006-07-14| 696.67
#2006-07-17| 668.52
#2006-07-18| 676.75
#2006-07-19| 677.35
#2006-07-20| 695.95
#2006-07-21| 695.87
#2006-07-24| 691.97
#2006-07-25| 700.92
#2006-07-26| 701.20
#2006-07-27| 710.50
#2006-07-28| 715.71
#2006-07-31| 714.86
#2006-08-01| 713.37
#2006-08-02| 717.73
#2006-08-03| 719.70
#2006-08-04| 716.70
#2006-08-07| 711.09
#2006-08-08| 721.43
#2006-08-09| 728.87
#2006-08-10| 735.23
#2006-08-11| 731.83
#2006-08-14| 732.87
#2006-08-15| 735.43
#2006-08-16| 744.55
#2006-08-17| 747.87
#2006-08-18| 743.34
#2006-08-21| 714.32
#2006-08-22| 722.13
#2006-08-23| 718.14
#2006-08-24| 720.53
#2006-08-25| 716.59
#2006-08-28| 703.56
#2006-08-29| 709.03
#2006-08-30| 720.70
#2006-08-31| 721.78
#2006-09-01| 724.72
#2006-09-04| .
#2006-09-05| 736.95
#2006-09-06| 730.80
#2006-09-07| 731.54
#2006-09-08| 730.82
#2006-09-11| 735.27
#2006-09-12| 722.73
#2006-09-13| 721.37
#2006-09-14| 706.80
#2006-09-15| 715.30
#2006-09-18| 740.76
#2006-09-19| 742.21
#2006-09-20| 744.01
#2006-09-21| 748.65
#2006-09-22| 750.39
#2006-09-25| 756.91
#2006-09-26| 754.51
#2006-09-27| 757.09
#2006-09-28| 749.59
#2006-09-29| 751.38
#2006-10-02| 756.48
#2006-10-03| 760.28
#2006-10-04| 755.57
#2006-10-05| 764.72
#2006-10-06| 764.73
#2006-10-09| 764.71
#2006-10-10| 765.17
#2006-10-11| 768.88
#2006-10-12| 768.11
#2006-10-13| 779.17
#2006-10-16| 781.05
#2006-10-17| 777.84
#2006-10-18| 773.20
#2006-10-19| 772.82
#2006-10-20| 780.28
#2006-10-23| 780.25
#2006-10-24| 781.94
#2006-10-25| 776.34
#2006-10-26| 778.63
#2006-10-27| 771.38
#2006-10-30| 768.02
#2006-10-31| 767.31
#2006-11-01| 774.30
#2006-11-02| 783.80
#2006-11-03| 797.63
#2006-11-06| 793.13
#2006-11-07| 807.82
#2006-11-08| 812.00
#2006-11-09| 805.19
#2006-11-10| 810.43
#2006-11-13| 814.10
#2006-11-14| 817.90
#2006-11-15| 822.18
#2006-11-16| 820.43
#2006-11-17| 819.92
#2006-11-20| 816.87
#2006-11-21| 822.25
#2006-11-22| 831.55
#2006-11-23| .
#2006-11-24| 843.71
#2006-11-27| 849.77
#2006-11-28| 848.62
#2006-11-29| 852.69
#2006-11-30| 864.31
#2006-12-01| 868.99
#2006-12-04| 876.67
#2006-12-05| 864.59
#2006-12-06| 877.44
#2006-12-07| 876.39
#2006-12-08| 877.03
#2006-12-11| 875.61
#2006-12-12| 859.54
#2006-12-13| 850.38
#2006-12-14| 860.81
#2006-12-15| 868.23
#2006-12-18| 877.55
#2006-12-19| 876.83
#2006-12-20| 889.17
#2006-12-21| 881.66
#2006-12-22| 888.11
#2006-12-25| .
#2006-12-26| 902.21
#2006-12-27| 898.66
#2006-12-28| 897.35
#2006-12-29| 912.95
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 922.95
#2007-01-04| 919.33
#2007-01-05| 915.55
#2007-01-08| 905.54
#2007-01-09| 914.16
#2007-01-10| 902.07
#2007-01-11| 876.17
#2007-01-12| 891.01
#2007-01-15| .
#2007-01-16| 890.37
#2007-01-17| 896.33
#2007-01-18| 906.34
#2007-01-19| 905.36
#2007-01-22| 904.21
#2007-01-23| 906.81
#2007-01-24| 914.06
#2007-01-25| 909.97
#2007-01-26| 906.52
#2007-01-29| 893.20
#2007-01-30| 887.86
#2007-01-31| 882.35
#2007-02-01| 882.94
#2007-02-02| 888.48
#2007-02-05| 893.88
#2007-02-06| 903.76
#2007-02-07| 898.24
#2007-02-08| 899.12
#2007-02-09| 905.08
#2007-02-12| 897.11
#2007-02-13| 895.38
#2007-02-14| 906.38
#2007-02-15| 908.43
#2007-02-16| 906.23
#2007-02-19| .
#2007-02-20| 906.72
#2007-02-21| 906.82
#2007-02-22| 906.73
#2007-02-23| 906.87
#2007-02-26| 923.07
#2007-02-27| 927.09
#2007-02-28| 927.12
#2007-03-01| 912.31
#2007-03-02| 914.73
#2007-03-05| 869.57
#2007-03-06| 880.22
#2007-03-07| 884.58
#2007-03-08| 902.27
#2007-03-09| 900.95
#2007-03-12| 907.68
#2007-03-13| 913.04
#2007-03-14| 902.48
#2007-03-15| 915.40
#2007-03-16| 918.45
#2007-03-19| 921.19
#2007-03-20| 917.50
#2007-03-21| 921.18
#2007-03-22| 927.23
#2007-03-23| 932.27
#2007-03-26| 940.52
#2007-03-27| 934.72
#2007-03-28| 937.73
#2007-03-29| 949.30
#2007-03-30| 952.89
#2007-04-02| 955.16
#2007-04-03| 958.70
#2007-04-04| 959.83
#2007-04-05| 960.06
#2007-04-06| .
#2007-04-09| 965.18
#2007-04-10| 963.74
#2007-04-11| 965.91
#2007-04-12| 975.90
#2007-04-13| 965.11
#2007-04-16| 964.52
#2007-04-17| 942.39
#2007-04-18| 955.55
#2007-04-19| 948.64
#2007-04-20| 956.77
#2007-04-23| 960.33
#2007-04-24| 962.55
#2007-04-25| 958.71
#2007-04-26| 959.07
#2007-04-27| 951.54
#2007-04-30| 933.31
#2007-05-01| 933.22
#2007-05-02| 927.03
#2007-05-03| 916.73
#2007-05-04| 936.16
#2007-05-07| 946.54
#2007-05-08| 946.60
#2007-05-09| 942.26
#2007-05-10| 946.42
#2007-05-11| 945.14
#2007-05-14| 941.64
#2007-05-15| 937.70
#2007-05-16| 938.31
#2007-05-17| 940.90
#2007-05-18| 940.57
#2007-05-21| 947.87
#2007-05-22| 951.41
#2007-05-23| 954.50
#2007-05-24| 959.66
#2007-05-25| 962.07
#2007-05-28| .
#2007-05-29| 966.62
#2007-05-30| 967.22
#2007-05-31| 976.63
#2007-06-01| 985.07
#2007-06-04| 991.79
#2007-06-05| 991.48
#2007-06-06| 990.80
#2007-06-07| 997.76
#2007-06-08|1001.14
#2007-06-11|1009.46
#2007-06-12|1014.88
#2007-06-13|1015.27
#2007-06-14|1014.97
#2007-06-15|1017.29
#2007-06-18|1016.17
#2007-06-19|1017.09
#2007-06-20|1022.08
#2007-06-21|1033.76
#2007-06-22|1056.60
#2007-06-25|1072.02
#2007-06-26|1061.98
#2007-06-27|1066.35
#2007-06-28|1074.18
#2007-06-29|1076.12
#2007-07-02|1089.08
#2007-07-03|1099.29
#2007-07-04| .
#2007-07-05|1122.78
#2007-07-06|1135.81
#2007-07-09|1154.38
#2007-07-10|1162.73
#2007-07-11|1161.41
#2007-07-12|1174.58
#2007-07-13|1173.39
#2007-07-16|1170.73
#2007-07-17|1189.08
#2007-07-18|1200.51
#2007-07-19|1199.37
#2007-07-20|1212.41
#2007-07-23|1233.18
#2007-07-24|1245.21
#2007-07-25|1267.32
#2007-07-26|1245.41
#2007-07-27|1219.41
#2007-07-30|1206.89
#2007-07-31|1230.08
#2007-08-01|1201.63
#2007-08-02|1180.21
#2007-08-03|1185.86
#2007-08-06|1167.23
#2007-08-07|1157.46
#2007-08-08|1187.62
#2007-08-09|1208.09
#2007-08-10|1186.96
#2007-08-13|1179.59
#2007-08-14|1172.08
#2007-08-15|1116.62
#2007-08-16|1050.47
#2007-08-17|1027.98
#2007-08-20|1087.12
#2007-08-21|1076.27
#2007-08-22|1074.51
#2007-08-23|1105.20
#2007-08-24|1107.18
#2007-08-27|1108.80
#2007-08-28|1113.28
#2007-08-29|1105.06
#2007-08-30|1118.88
#2007-08-31|1140.08
#2007-09-03| .
#2007-09-04|1132.53
#2007-09-05|1127.75
#2007-09-06|1138.62
#2007-09-07|1143.68
#2007-09-10|1142.31
#2007-09-11|1151.42
#2007-09-12|1152.55
#2007-09-13|1140.75
#2007-09-14|1147.34
#2007-09-17|1135.44
#2007-09-18|1135.56
#2007-09-19|1114.55
#2007-09-20|1103.27
#2007-09-21|1131.26
#2007-09-24|1132.08
#2007-09-25|1131.14
#2007-09-26|1150.78
#2007-09-27|1173.48
#2007-09-28|1189.13
#2007-10-01|1207.38
#2007-10-02|1210.36
#2007-10-03|1209.44
#2007-10-04|1206.84
#2007-10-05|1206.06
#2007-10-08|1197.60
#2007-10-09|1185.07
#2007-10-10|1184.85
#2007-10-11|1190.39
#2007-10-12|1175.71
#2007-10-15|1165.60
#2007-10-16|1166.61
#2007-10-17|1171.72
#2007-10-18|1180.20
#2007-10-19|1176.16
#2007-10-22|1144.43
#2007-10-23|1159.79
#2007-10-24|1150.98
#2007-10-25|1158.08
#2007-10-26|1161.58
#2007-10-29|1172.87
#2007-10-30|1162.41
#2007-10-31|1157.14
#2007-11-01|1144.56
#2007-11-02|1114.98
#2007-11-05|1110.66
#2007-11-06|1114.29
#2007-11-07|1112.17
#2007-11-08|1058.76
#2007-11-09|1049.46
#2007-11-12|1005.80
#2007-11-13|1016.99
#2007-11-14|1048.57
#2007-11-15|1044.93
#2007-11-16|1038.19
#2007-11-19|1030.67
#2007-11-20|1033.19
#2007-11-21|1021.25
#2007-11-22| .
#2007-11-23| 991.45
#2007-11-26| 993.78
#2007-11-27| 970.97
#2007-11-28| 958.60
#2007-11-29| 971.18
#2007-11-30| 993.88
#2007-12-03|1001.07
#2007-12-04|1014.60
#2007-12-05|1021.31
#2007-12-06|1012.59
#2007-12-07|1013.16
#2007-12-10| 999.67
#2007-12-11| 998.88
#2007-12-12| 993.98
#2007-12-13| 957.85
#2007-12-14| 934.99
#2007-12-17| 883.40
#2007-12-18| 860.62
#2007-12-19| 889.61
#2007-12-20| 864.99
#2007-12-21| 864.35
#2007-12-24| 888.62
#2007-12-25| .
#2007-12-26| 898.08
#2007-12-27| 913.39
#2007-12-28| 935.92
#2007-12-31| 957.86
#2008-01-01| .
#2008-01-02| 950.18
#2008-01-03| 938.48
#2008-01-04| 945.88
#2008-01-07| 904.94
#2008-01-08| 907.68
#2008-01-09| 914.79
#2008-01-10| 919.53
#2008-01-11| 921.25
#2008-01-14| 933.03
#2008-01-15| 958.39
#2008-01-16| 933.15
#2008-01-17| 925.74
#2008-01-18| 936.11
#2008-01-21| .
#2008-01-22| 874.13
#2008-01-23| 839.91
#2008-01-24| 836.37
#2008-01-25| 864.23
#2008-01-28| 835.53
#2008-01-29| 836.63
#2008-01-30| 840.55
#2008-01-31| 838.71
#2008-02-01| 858.31
#2008-02-04| 860.16
#2008-02-05| 862.07
#2008-02-06| 861.06
#2008-02-07| 861.06
#2008-02-08| 861.06
#2008-02-11| 861.06
#2008-02-12| 859.96
#2008-02-13| 859.28
#2008-02-14| 884.90
#2008-02-15| 889.80
#2008-02-18| .
#2008-02-19| 921.49
#2008-02-20| 910.35
#2008-02-21| 936.87
#2008-02-22| 947.25
#2008-02-25| 967.61
#2008-02-26| 967.93
#2008-02-27| 993.57
#2008-02-28| 992.29
#2008-02-29|1009.38
#2008-03-03| 992.86
#2008-03-04|1018.11
#2008-03-05|1025.17
#2008-03-06|1041.65
#2008-03-07|1028.39
#2008-03-10|1011.45
#2008-03-11|1021.25
#2008-03-12|1021.65
#2008-03-13|1000.11
#2008-03-14| 993.37
#2008-03-17| 975.93
#2008-03-18| 985.52
#2008-03-19| 989.06
#2008-03-20|1003.28
#2008-03-21| .
#2008-03-24|1069.51
#2008-03-25|1074.70
#2008-03-26|1085.13
#2008-03-27|1077.92
#2008-03-28|1078.55
#2008-03-31|1080.91
#2008-04-01|1067.54
#2008-04-02|1080.44
#2008-04-03|1085.79
#2008-04-04|1085.79
#2008-04-07|1105.46
#2008-04-08|1094.83
#2008-04-09|1100.18
#2008-04-10|1126.33
#2008-04-11|1128.25
#2008-04-14|1133.07
#2008-04-15|1147.91
#2008-04-16|1161.64
#2008-04-17|1158.74
#2008-04-18|1162.49
#2008-04-21|1159.99
#2008-04-22|1166.54
#2008-04-23|1167.98
#2008-04-24|1163.85
#2008-04-25|1151.46
#2008-04-28|1147.78
#2008-04-29|1132.43
#2008-04-30|1135.67
#2008-05-01|1135.67
#2008-05-02|1142.39
#2008-05-05|1138.67
#2008-05-06|1139.93
#2008-05-07|1148.71
#2008-05-08|1139.06
#2008-05-09|1140.74
#2008-05-12|1130.55
#2008-05-13|1141.41
#2008-05-14|1142.08
#2008-05-15|1162.96
#2008-05-16|1180.66
#2008-05-19|1196.25
#2008-05-20|1173.77
#2008-05-21|1179.10
#2008-05-22|1182.23
#2008-05-23|1148.98
#2008-05-26| .
#2008-05-27|1120.21
#2008-05-28|1102.97
#2008-05-29|1101.18
#2008-05-30|1085.17
#2008-06-02|1099.96
#2008-06-03|1091.04
#2008-06-04|1095.78
#2008-06-05|1111.26
#2008-06-06|1115.14
#2008-06-09|1098.36
#2008-06-10|1069.34
#2008-06-11|1041.64
#2008-06-12| 985.85
#2008-06-13| 990.23
#2008-06-16| 998.34
#2008-06-17|1007.86
#2008-06-18|1020.94
#2008-06-19|1004.25
#2008-06-20| 984.95
#2008-06-23| 970.15
#2008-06-24| 945.15
#2008-06-25| 960.37
#2008-06-26| 964.48
#2008-06-27| 917.27
#2008-06-30| 891.95
#2008-07-01| 864.67
#2008-07-02| 885.29
#2008-07-03| 916.66
#2008-07-04| .
#2008-07-07| 911.82
#2008-07-08| 882.15
#2008-07-09| 886.65
#2008-07-10| 889.71
#2008-07-11| 916.71
#2008-07-14| 917.24
#2008-07-15| 876.13
#2008-07-16| 852.20
#2008-07-17| 877.47
#2008-07-18| 851.17
#2008-07-21| 876.60
#2008-07-22| 883.33
#2008-07-23| 919.12
#2008-07-24| 930.91
#2008-07-25| 922.12
#2008-07-28| 923.45
#2008-07-29| 897.29
#2008-07-30| 896.59
#2008-07-31| 875.82
#2008-08-01| 861.11
#2008-08-04| 855.76
#2008-08-05| 828.48
#2008-08-06| 851.19
#2008-08-07| 853.52
#2008-08-08| 870.21
#2008-08-11| 886.32
#2008-08-12| 883.90
#2008-08-13| 897.49
#2008-08-14| 906.18
#2008-08-15| 884.93
#2008-08-18| 858.80
#2008-08-19| 857.88
#2008-08-20| 865.37
#2008-08-21| 851.12
#2008-08-22| 842.68
#2008-08-25| 848.35
#2008-08-26| 841.27
#2008-08-27| 858.82
#2008-08-28| 858.71
#2008-08-29| 862.27
#2008-09-01| .
#2008-09-02| 812.36
#2008-09-03| 777.58
#2008-09-04| 749.92
#2008-09-05| 733.51
#2008-09-08| 777.62
#2008-09-09| 742.31
#2008-09-10| 755.15
#2008-09-11| 724.25
#2008-09-12| 725.28
#2008-09-15| 686.41
#2008-09-16| 641.66
#2008-09-17| 629.04
#2008-09-18| 593.67
#2008-09-19| 631.00
#2008-09-22| 656.34
#2008-09-23| 675.81
#2008-09-24| 683.74
#2008-09-25| 673.12
#2008-09-26| 645.03
#2008-09-29| 645.09
#2008-09-30| 615.15
#2008-10-01| 629.25
#2008-10-02| 625.82
#2008-10-03| 635.77
#2008-10-06| 604.21
#2008-10-07| 602.05
#2008-10-08| 565.50
#2008-10-09| 546.38
#2008-10-10| 546.22
#2008-10-13| 534.29
#2008-10-14| 565.19
#2008-10-15| 561.41
#2008-10-16| 542.96
#2008-10-17| 532.08
#2008-10-20| 531.65
#2008-10-21| 532.72
#2008-10-22| 517.71
#2008-10-23| 497.73
#2008-10-24| 479.47
#2008-10-27| 452.66
#2008-10-28| 459.07
#2008-10-29| 456.03
#2008-10-30| 491.71
#2008-10-31| 503.09
#2008-11-03| 523.93
#2008-11-04| 524.91
#2008-11-05| 529.58
#2008-11-06| 502.00
#2008-11-07| 513.93
#2008-11-10| 512.82
#2008-11-11| 494.08
#2008-11-12| 484.92
#2008-11-13| 459.24
#2008-11-14| 460.55
#2008-11-17| 452.41
#2008-11-18| 432.86
#2008-11-19| 432.86
#2008-11-20| 414.08
#2008-11-21| 426.06
#2008-11-24| 423.46
#2008-11-25| 431.62
#2008-11-26| 439.01
#2008-11-27| .
#2008-11-28| 458.92
#2008-12-01| 466.04
#2008-12-02| 444.67
#2008-12-03| 441.60
#2008-12-04| 433.67
#2008-12-05| 427.33
#2008-12-08| 451.31
#2008-12-09| 456.10
#2008-12-10| 477.76
#2008-12-11| 481.93
#2008-12-12| 465.71
#2008-12-15| 483.49
#2008-12-16| 485.11
#2008-12-17| 492.00
#2008-12-18| 505.48
#2008-12-19| 506.17
#2008-12-22| 480.07
#2008-12-23| 463.40
#2008-12-24| 466.30
#2008-12-25| .
#2008-12-26| 469.20
#2008-12-29| 468.87
#2008-12-30| 490.60
#2008-12-31| 492.07
#2009-01-01| .
#2009-01-02| 492.25
#2009-01-05| 500.90
#2009-01-06| 505.08
#2009-01-07| 513.87
#2009-01-08| 485.92
#2009-01-09| 487.07
#2009-01-12| 481.95
#2009-01-13| 486.60
#2009-01-14| 488.14
#2009-01-15| 465.88
#2009-01-16| 472.74
#2009-01-19| .
#2009-01-20| 457.51
#2009-01-21| 458.42
#2009-01-22| 458.93
#2009-01-23| 458.35
#2009-01-26| 458.44
#2009-01-27| 458.42
#2009-01-28| 458.47
#2009-01-29| 458.42
#2009-01-30| 458.42
#2009-02-02| 456.81
#2009-02-03| 473.56
#2009-02-04| 475.70
#2009-02-05| 474.50
#2009-02-06| 481.93
#2009-02-09| 483.00
#2009-02-10| 484.68
#2009-02-11| 487.97
#2009-02-12| 475.68
#2009-02-13| 489.14
#2009-02-16| .
#2009-02-17| 475.59
#2009-02-18| 472.49
#2009-02-19| 476.54
#2009-02-20| 467.41
#2009-02-23| 474.44
#2009-02-24| 469.48
#2009-02-25| 475.18
#2009-02-26| 476.21
#2009-02-27| 483.56
#2009-03-02| 465.97
#2009-03-03| 468.27
#2009-03-04| 480.52
#2009-03-05| 489.38
#2009-03-06| 492.44
#2009-03-09| 495.32
#2009-03-10| 507.77
#2009-03-11| 511.81
#2009-03-12| 515.46
#2009-03-13| 526.18
#2009-03-16| 537.30
#2009-03-17| 546.24
#2009-03-18| 546.00
#2009-03-19| 550.43
#2009-03-20| 547.55
#2009-03-23| 564.56
#2009-03-24| 575.42
#2009-03-25| 588.72
#2009-03-26| 597.63
#2009-03-27| 602.02
#2009-03-30| 574.37
#2009-03-31| 578.05
#2009-04-01| 599.65
#2009-04-02| 621.69
#2009-04-03| 626.97
#2009-04-06| 636.16
#2009-04-07| 637.77
#2009-04-08| 624.62
#2009-04-09| 650.60
#2009-04-10| .
#2009-04-13| 674.20
#2009-04-14| 679.93
#2009-04-15| 681.54
#2009-04-16| 689.03
#2009-04-17| 651.12
#2009-04-20| 645.92
#2009-04-21| 666.00
#2009-04-22| 676.15
#2009-04-23| 679.01
#2009-04-24| 689.11
#2009-04-27| 660.18
#2009-04-28| 636.36
#2009-04-29| 631.89
#2009-04-30| 684.88
#2009-05-01| 684.47
#2009-05-04| 716.55
#2009-05-05| 710.32
#2009-05-06| 738.28
#2009-05-07| 752.41
#2009-05-08| 761.60
#2009-05-11| 777.32
#2009-05-12| 754.21
#2009-05-13| 767.77
#2009-05-14| 763.64
#2009-05-15| 781.87
#2009-05-18| 791.19
#2009-05-19| 793.95
#2009-05-20| 802.22
#2009-05-21| 815.68
#2009-05-22| 832.19
#2009-05-25| .
#2009-05-26| 817.95
#2009-05-27| 848.20
#2009-05-28| 848.19
#2009-05-29| 848.19
#2009-06-01| 858.92
#2009-06-02| 844.78
#2009-06-03| 827.26
#2009-06-04| 825.89
#2009-06-05| 825.05
#2009-06-08| 800.08
#2009-06-09| 760.60
#2009-06-10| 759.04
#2009-06-11| 779.24
#2009-06-12| 771.54
#2009-06-15| 729.13
#2009-06-16| 730.04
#2009-06-17| 727.58
#2009-06-18| 720.95
#2009-06-19| 737.77
#2009-06-22| 750.88
#2009-06-23| 740.47
#2009-06-24| 756.90
#2009-06-25| 769.84
#2009-06-26| 773.52
#2009-06-29| 762.45
#2009-06-30| 765.71
#2009-07-01| 787.17
#2009-07-02| 799.45
#2009-07-03| .
#2009-07-06| 808.62
#2009-07-07| 818.94
#2009-07-08| 813.30
#2009-07-09| 823.33
#2009-07-10| 819.13
#2009-07-13| 780.55
#2009-07-14| 802.72
#2009-07-15| 822.97
#2009-07-16| 825.46
#2009-07-17| 841.43
#2009-07-20| 861.26
#2009-07-21| 861.75
#2009-07-22| 866.43
#2009-07-23| 867.10
#2009-07-24| 866.93
#2009-07-27| 869.13
#2009-07-28| 891.12
#2009-07-29| 884.90
#2009-07-30| 878.66
#2009-07-31| 884.90
#2009-08-03| 888.36
#2009-08-04| 872.49
#2009-08-05| 854.46
#2009-08-06| 853.89
#2009-08-07| 853.85
#2009-08-10| 857.43
#2009-08-11| 866.50
#2009-08-12| 864.48
#2009-08-13| 882.71
#2009-08-14| 883.34
#2009-08-17| 863.24
#2009-08-18| 836.12
#2009-08-19| 839.16
#2009-08-20| 824.52
#2009-08-21| 811.63
#2009-08-24| 833.45
#2009-08-25| 829.19
#2009-08-26| 812.14
#2009-08-27| 810.35
#2009-08-28| 820.63
#2009-08-31| 831.44
#2009-09-01| 858.56
#2009-09-02| 865.70
#2009-09-03| 875.95
#2009-09-04| 877.24
#2009-09-07| .
#2009-09-08| 894.36
#2009-09-09| 885.60
#2009-09-10| 882.97
#2009-09-11| 893.29
#2009-09-14| 884.79
#2009-09-15| 898.06
#2009-09-16| 916.74
#2009-09-17| 918.20
#2009-09-18| 930.68
#2009-09-21| 940.96
#2009-09-22| 936.49
#2009-09-23| 917.46
#2009-09-24| 919.03
#2009-09-25| 920.48
#2009-09-28| 906.29
#2009-09-29| 918.87
#2009-09-30| 938.21
#2009-10-01| 941.33
#2009-10-02| 924.52
#2009-10-05| 937.58
#2009-10-06| 948.64
#2009-10-07| 960.27
#2009-10-08| 948.13
#2009-10-09| 952.59
#2009-10-12| 962.18
#2009-10-13| 964.49
#2009-10-14| 976.86
#2009-10-15| 970.41
#2009-10-16| 974.16
#2009-10-19| 981.99
#2009-10-20| 982.94
#2009-10-21| 978.80
#2009-10-22| 966.59
#2009-10-23| 973.64
#2009-10-26| 969.90
#2009-10-27| 964.73
#2009-10-28| 949.32
#2009-10-29| 920.09
#2009-10-30| 915.92
#2009-11-02| 914.23
#2009-11-03| 919.45
#2009-11-04| 942.95
#2009-11-05| 935.63
#2009-11-06| 937.78
#2009-11-09| 945.00
#2009-11-10| 950.21
#2009-11-11| 958.90
#2009-11-12| 958.89
#2009-11-13| 964.58
#2009-11-16| 978.21
#2009-11-17| 971.66
#2009-11-18| 984.15
#2009-11-19| 985.39
#2009-11-20| 981.35
#2009-11-23| 982.87
#2009-11-24| 984.44
#2009-11-25| 986.81
#2009-11-26| .
#2009-11-27| 953.06
#2009-11-30| 973.69
#2009-12-01| 978.94
#2009-12-02| 989.26
#2009-12-03| 987.40
#2009-12-04| 987.11
#2009-12-07|1005.68
#2009-12-08|1004.69
#2009-12-09|1014.43
#2009-12-10| 994.61
#2009-12-11|1016.37
#2009-12-14|1017.09
#2009-12-15|1015.88
#2009-12-16|1012.59
#2009-12-17|1000.55
#2009-12-18|1001.60
#2009-12-21|1005.86
#2009-12-22|1013.99
#2009-12-23|1019.39
#2009-12-24|1028.61
#2009-12-25| .
#2009-12-28|1043.50
#2009-12-29|1047.64
#2009-12-30|1062.27
#2009-12-31|1079.40
#2010-01-01| .
#2010-01-04|1089.50
#2010-01-05|1076.32
#2010-01-06|1083.65
#2010-01-07|1066.44
#2010-01-08|1076.88
#2010-01-11|1085.28
#2010-01-12|1087.66
#2010-01-13|1079.90
#2010-01-14|1094.15
#2010-01-15|1100.71
#2010-01-18| .
#2010-01-19|1094.05
#2010-01-20|1087.50
#2010-01-21|1066.69
#2010-01-22|1043.12
#2010-01-25|1030.51
#2010-01-26| 973.71
#2010-01-27| 961.34
#2010-01-28| 995.71
#2010-01-29| 987.52
#2010-02-01| 976.11
#2010-02-02| 951.68
#2010-02-03| 966.74
#2010-02-04| 969.97
#2010-02-05| 917.40
#2010-02-08| 907.45
#2010-02-09| 938.66
#2010-02-10| 954.45
#2010-02-11| 955.25
#2010-02-12| 954.58
#2010-02-15| .
#2010-02-16| 954.58
#2010-02-17| 954.56
#2010-02-18| 954.56
#2010-02-19| 954.57
#2010-02-22| 964.35
#2010-02-23| 970.32
#2010-02-24| 963.72
#2010-02-25| 952.31
#2010-02-26| 953.83
#2010-03-01| 978.24
#2010-03-02| 980.17
#2010-03-03| 987.07
#2010-03-04| 984.89
#2010-03-05| 995.99
#2010-03-08|1009.28
#2010-03-09|1010.95
#2010-03-10|1013.68
#2010-03-11|1011.22
#2010-03-12|1013.92
#2010-03-15| 998.50
#2010-03-16|1006.35
#2010-03-17|1026.06
#2010-03-18|1038.06
#2010-03-19|1043.01
#2010-03-22|1044.11
#2010-03-23|1042.00
#2010-03-24|1043.36
#2010-03-25|1041.56
#2010-03-26|1044.28
#2010-03-29|1058.21
#2010-03-30|1059.65
#2010-03-31|1060.34
#2010-04-01|1067.72
#2010-04-02| .
#2010-04-05|1074.36
#2010-04-06|1082.41
#2010-04-07|1092.04
#2010-04-08|1083.50
#2010-04-09|1088.70
#2010-04-12|1093.85
#2010-04-13|1080.55
#2010-04-14|1096.66
#2010-04-15|1109.85
#2010-04-16|1106.65
#2010-04-19|1056.48
#2010-04-20|1066.43
#2010-04-21|1084.61
#2010-04-22|1083.85
#2010-04-23|1090.07
#2010-04-26|1100.57
#2010-04-27|1097.36
#2010-04-28|1090.01
#2010-04-29|1094.91
#2010-04-30|1079.38
#2010-05-03|1067.61
#2010-05-04|1064.22
#2010-05-05|1025.38
#2010-05-06|1001.66
#2010-05-07| 995.83
#2010-05-10|1020.20
#2010-05-11|1012.91
#2010-05-12|1010.87
#2010-05-13|1031.34
#2010-05-14|1035.63
#2010-05-17|1003.56
#2010-05-18| 998.66
#2010-05-19| 997.58
#2010-05-20| 973.05
#2010-05-21| 932.48
#2010-05-24| 946.41
#2010-05-25| 901.95
#2010-05-26| 911.03
#2010-05-27| 940.11
#2010-05-28| 954.57
#2010-05-31| .
#2010-06-01| 951.40
#2010-06-02| 937.54
#2010-06-03| 960.92
#2010-06-04| 961.49
#2010-06-07| 932.22
#2010-06-08| 939.17
#2010-06-09| 921.65
#2010-06-10| 931.85
#2010-06-11| 945.35
#2010-06-14| 959.01
#2010-06-15| 962.27
#2010-06-16| 962.24
#2010-06-17| 968.53
#2010-06-18| 971.22
#2010-06-21|1001.47
#2010-06-22|1002.69
#2010-06-23| 996.57
#2010-06-24|1000.64
#2010-06-25| 982.91
#2010-06-28| 980.76
#2010-06-29| 968.68
#2010-06-30| 956.55
#2010-07-01| 949.96
#2010-07-02| 957.05
#2010-07-05| .
#2010-07-06| 988.30
#2010-07-07| 989.11
#2010-07-08|1001.40
#2010-07-09|1005.35
#2010-07-12|1006.25
#2010-07-13| 999.56
#2010-07-14|1012.33
#2010-07-15|1015.30
#2010-07-16|1007.98
#2010-07-19|1005.80
#2010-07-20|1013.38
#2010-07-21|1015.37
#2010-07-22|1016.26
#2010-07-23|1027.17
#2010-07-26|1028.88
#2010-07-27|1028.85
#2010-07-28|1034.47
#2010-07-29|1035.61
#2010-07-30|1030.21
#2010-08-02|1053.56
#2010-08-03|1062.25
#2010-08-04|1068.28
#2010-08-05|1058.63
#2010-08-06|1067.12
#2010-08-09|1077.90
#2010-08-10|1069.79
#2010-08-11|1056.61
#2010-08-12|1055.41
#2010-08-13|1072.29
#2010-08-16|1080.11
#2010-08-17|1085.39
#2010-08-18|1083.75
#2010-08-19|1085.27
#2010-08-20|1088.20
#2010-08-23|1093.05
#2010-08-24|1090.33
#2010-08-25|1057.85
#2010-08-26|1045.00
#2010-08-27|1049.84
#2010-08-30|1045.17
#2010-08-31|1018.09
#2010-09-01|1033.48
#2010-09-02|1040.86
#2010-09-03|1060.85
#2010-09-06| .
#2010-09-07|1071.00
#2010-09-08|1066.63
#2010-09-09|1064.28
#2010-09-10|1067.91
#2010-09-13|1087.20
#2010-09-14|1096.82
#2010-09-15|1099.99
#2010-09-16|1094.48
#2010-09-17|1107.38
#2010-09-20|1112.62
#2010-09-21|1114.50
#2010-09-22|1114.49
#2010-09-23|1118.25
#2010-09-24|1115.81
#2010-09-27|1113.24
#2010-09-28|1111.26
#2010-09-29|1127.93
#2010-09-30|1131.61
#2010-10-01|1138.93
#2010-10-04|1136.25
#2010-10-05|1127.55
#2010-10-06|1145.86
#2010-10-07|1152.09
#2010-10-08|1137.19
#2010-10-11|1132.88
#2010-10-12|1119.65
#2010-10-13|1128.98
#2010-10-14|1143.56
#2010-10-15|1136.29
#2010-10-18|1113.04
#2010-10-19|1110.12
#2010-10-20|1121.64
#2010-10-21|1125.88
#2010-10-22|1128.06
#2010-10-25|1145.35
#2010-10-26|1147.37
#2010-10-27|1135.55
#2010-10-28|1139.92
#2010-10-29|1135.42
#2010-11-01|1139.22
#2010-11-02|1128.60
#2010-11-03|1110.12
#2010-11-04|1126.16
#2010-11-05|1143.59
#2010-11-08|1134.51
#2010-11-09|1139.60
#2010-11-10|1138.16
#2010-11-11|1153.19
#2010-11-12|1132.68
#2010-11-15|1116.14
#2010-11-16|1122.00
#2010-11-17|1113.64
#2010-11-18|1118.38
#2010-11-19|1122.42
#2010-11-22|1130.40
#2010-11-23|1121.58
#2010-11-24|1115.62
#2010-11-25| .
#2010-11-26|1118.96
#2010-11-29|1135.32
#2010-11-30|1142.54
#2010-12-01|1158.68
#2010-12-02|1165.27
#2010-12-03|1169.69
#2010-12-06|1184.47
#2010-12-07|1190.46
#2010-12-08|1189.85
#2010-12-09|1200.42
#2010-12-10|1197.44
#2010-12-13|1209.29
#2010-12-14|1212.41
#2010-12-15|1209.12
#2010-12-16|1214.29
#2010-12-17|1215.99
#2010-12-20|1212.47
#2010-12-21|1220.89
#2010-12-22|1231.10
#2010-12-23|1235.65
#2010-12-24| .
#2010-12-27|1246.13
#2010-12-28|1237.15
#2010-12-29|1230.36
#2010-12-30|1246.30
#2010-12-31|1254.72
#2011-01-03|1265.39
#2011-01-04|1267.95
#2011-01-05|1252.56
#2011-01-06|1256.25
#2011-01-07|1235.47
#2011-01-10|1240.30
#2011-01-11|1252.77
#2011-01-12|1264.64
#2011-01-13|1264.51
#2011-01-14|1265.06
#2011-01-17| .
#2011-01-18|1265.67
#2011-01-19|1277.74
#2011-01-20|1269.90
#2011-01-21|1265.19
#2011-01-24|1264.82
#2011-01-25|1269.60
#2011-01-26|1273.66
#2011-01-27|1275.88
#2011-01-28|1275.27
#2011-01-31|1274.13
#2011-02-01|1274.33
#2011-02-02|1274.33
#2011-02-03|1274.33
#2011-02-04|1274.33
#2011-02-07|1274.33
#2011-02-08|1279.31
#2011-02-09|1275.49
#2011-02-10|1259.67
#2011-02-11|1214.90
#2011-02-14|1218.15
#2011-02-15|1219.35
#2011-02-16|1223.05
#2011-02-17|1220.63
#2011-02-18|1237.18
#2011-02-21| .
#2011-02-22|1210.83
#2011-02-23|1181.95
#2011-02-24|1174.93
#2011-02-25|1181.95
#2011-02-28|1181.95
#2011-03-01|1208.55
#2011-03-02|1202.75
#2011-03-03|1220.36
#2011-03-04|1218.23
#2011-03-07|1214.27
#2011-03-08|1219.07
#2011-03-09|1223.63
#2011-03-10|1211.07
#2011-03-11|1199.42
#2011-03-14|1178.75
#2011-03-15|1118.71
#2011-03-16|1134.70
#2011-03-17|1126.64
#2011-03-18|1150.44
#2011-03-21|1165.18
#2011-03-22|1178.62
#2011-03-23|1182.41
#2011-03-24|1188.76
#2011-03-25|1188.03
#2011-03-28|1176.97
#2011-03-29|1178.87
#2011-03-30|1183.88
#2011-03-31|1189.74
#2011-04-01|1201.23
#2011-04-04|1201.23
#2011-04-05|1201.23
#2011-04-06|1223.51
#2011-04-07|1236.56
#2011-04-08|1239.93
#2011-04-11|1236.34
#2011-04-12|1212.03
#2011-04-13|1219.56
#2011-04-14|1228.03
#2011-04-15|1220.36
#2011-04-18|1209.89
#2011-04-19|1200.13
#2011-04-20|1220.06
#2011-04-21|1236.53
#2011-04-22| .
#2011-04-25|1235.40
#2011-04-26|1235.94
#2011-04-27|1244.50
#2011-04-28|1247.39
#2011-04-29|1236.26
#2011-05-02|1236.26
#2011-05-03|1223.34
#2011-05-04|1235.71
#2011-05-05|1241.36
#2011-05-06|1238.66
#2011-05-09|1245.53
#2011-05-10|1246.05
#2011-05-11|1244.48
#2011-05-12|1240.50
#2011-05-13|1243.79
#2011-05-16|1226.63
#2011-05-17|1217.51
#2011-05-18|1227.94
#2011-05-19|1221.42
#2011-05-20|1210.65
#2011-05-23|1192.17
#2011-05-24|1190.19
#2011-05-25|1189.39
#2011-05-26|1203.10
#2011-05-27|1211.62
#2011-05-30| .
#2011-05-31|1243.64
#2011-06-01|1252.84
#2011-06-02|1242.98
#2011-06-03|1249.60
#2011-06-06|1249.60
#2011-06-07|1252.87
#2011-06-08|1248.65
#2011-06-09|1246.05
#2011-06-10|1224.84
#2011-06-13|1207.24
#2011-06-14|1220.01
#2011-06-15|1221.30
#2011-06-16|1195.49
#2011-06-17|1191.47
#2011-06-20|1157.93
#2011-06-21|1162.12
#2011-06-22|1178.96
#2011-06-23|1174.37
#2011-06-24|1177.42
#2011-06-27|1173.95
#2011-06-28|1177.52
#2011-06-29|1189.00
#2011-06-30|1203.02
#2011-07-01|1213.39
#2011-07-04| .
#2011-07-05|1213.91
#2011-07-06|1217.66
#2011-07-07|1221.51
#2011-07-08|1217.43
#2011-07-11|1196.56
#2011-07-12|1161.67
#2011-07-13|1157.69
#2011-07-14|1154.83
#2011-07-15|1177.27
#2011-07-18|1173.76
#2011-07-19|1178.67
#2011-07-20|1198.34
#2011-07-21|1202.50
#2011-07-22|1217.94
#2011-07-25|1201.51
#2011-07-26|1214.89
#2011-07-27|1230.80
#2011-07-28|1228.57
#2011-07-29|1211.75
#2011-08-01|1228.86
#2011-08-02|1223.38
#2011-08-03|1201.86
#2011-08-04|1178.45
#2011-08-05|1104.57
#2011-08-08|1046.25
#2011-08-09|1040.02
#2011-08-10|1086.65
#2011-08-11|1079.92
#2011-08-12|1080.97
#2011-08-15|1106.46
#2011-08-16|1112.46
#2011-08-17|1102.70
#2011-08-18|1080.41
#2011-08-19|1026.07
#2011-08-22|1006.08
#2011-08-23|1040.57
#2011-08-24|1034.70
#2011-08-25|1013.81
#2011-08-26|1009.07
#2011-08-29|1027.63
#2011-08-30|1043.84
#2011-08-31|1053.48
#2011-09-01|1056.52
#2011-09-02|1057.61
#2011-09-05| .
#2011-09-06|1006.27
#2011-09-07|1021.52
#2011-09-08|1025.22
#2011-09-09|1027.82
#2011-09-12|1027.82
#2011-09-13| 995.72
#2011-09-14| 966.22
#2011-09-15| 985.19
#2011-09-16|1013.77
#2011-09-19| 997.47
#2011-09-20| 998.25
#2011-09-21|1003.62
#2011-09-22| 965.55
#2011-09-23| 926.47
#2011-09-26| 880.09
#2011-09-27| 898.69
#2011-09-28| 907.26
#2011-09-29| 917.68
#2011-09-30| 921.99
#2011-10-03| 898.68
#2011-10-04| 893.66
#2011-10-05| 887.92
#2011-10-06| 897.20
#2011-10-07| 908.04
#2011-10-10| 908.04
#2011-10-11| 935.19
#2011-10-12| 937.99
#2011-10-13| 949.81
#2011-10-14| 945.77
#2011-10-17| 964.49
#2011-10-18| 951.64
#2011-10-19| 951.05
#2011-10-20| 934.25
#2011-10-21| 932.81
#2011-10-24| 955.94
#2011-10-25| 956.88
#2011-10-26| 961.81
#2011-10-27| 971.76
#2011-10-28| 974.23
#2011-10-31| 965.57
#2011-11-01| 966.64
#2011-11-02| 965.89
#2011-11-03| 948.52
#2011-11-04| 973.45
#2011-11-07| 977.30
#2011-11-08| 975.25
#2011-11-09| 972.28
#2011-11-10| 930.41
#2011-11-11| 934.98
#2011-11-14| 951.20
#2011-11-15| 942.30
#2011-11-16| 930.44
#2011-11-17| 932.64
#2011-11-18| 914.39
#2011-11-21| 877.86
#2011-11-22| 859.14
#2011-11-23| 830.81
#2011-11-24| .
#2011-11-25| 827.61
#2011-11-28| 839.73
#2011-11-29| 856.04
#2011-11-30| 840.69
#2011-12-01| 880.58
#2011-12-02| 876.78
#2011-12-05| 870.68
#2011-12-06| 849.58
#2011-12-07| 853.16
#2011-12-08| 841.99
#2011-12-09| 832.88
#2011-12-12| 832.38
#2011-12-13| 824.82
#2011-12-14| 833.99
#2011-12-15| 816.81
#2011-12-16| 815.09
#2011-12-19| 784.43
#2011-12-20| 792.77
#2011-12-21| 833.60
#2011-12-22| 831.47
#2011-12-23| 857.83
#2011-12-26| .
#2011-12-27| 858.55
#2011-12-28| 854.25
#2011-12-29| 857.25
#2011-12-30| 856.37
#2012-01-02| .
#2012-01-03| 852.85
#2012-01-04| 857.68
#2012-01-05| 866.28
#2012-01-06| 868.30
#2012-01-09| 865.36
#2012-01-10| 878.72
#2012-01-11| 883.34
#2012-01-12| 879.09
#2012-01-13| 871.17
#2012-01-16| .
#2012-01-17| 903.38
#2012-01-18| 909.81
#2012-01-19| 910.95
#2012-01-20| 909.97
#2012-01-23| 909.97
#2012-01-24| 909.97
#2012-01-25| 909.97
#2012-01-26| 909.97
#2012-01-27| 909.97
#2012-01-30| 945.23
#2012-01-31| 968.44
#2012-02-01| 985.73
#2012-02-02|1009.04
#2012-02-03|1016.21
#2012-02-06|1012.70
#2012-02-07|1017.28
#2012-02-08|1044.85
#2012-02-09|1061.14
#2012-02-10|1062.44
#2012-02-13|1076.35
#2012-02-14|1068.48
#2012-02-15|1089.04
#2012-02-16|1056.61
#2012-02-17|1057.74
#2012-02-20| .
#2012-02-21|1074.24
#2012-02-22|1087.21
#2012-02-23|1081.98
#2012-02-24|1076.56
#2012-02-27|1076.56
#2012-02-28|1076.56
#2012-02-29|1094.12
#2012-03-01|1102.75
#2012-03-02|1114.99
#2012-03-05|1098.02
#2012-03-06|1075.46
#2012-03-07|1075.07
#2012-03-08|1087.60
#2012-03-09|1100.16
#2012-03-12|1084.06
#2012-03-13|1085.60
#2012-03-14|1098.38
#2012-03-15|1098.86
#2012-03-16|1098.58
#2012-03-19|1091.00
#2012-03-20|1083.02
#2012-03-21|1079.53
#2012-03-22|1087.49
#2012-03-23|1090.94
#2012-03-26|1087.28
#2012-03-27|1082.58
#2012-03-28|1082.26
#2012-03-29|1040.77
#2012-03-30|1054.39
#2012-04-02|1043.42
#2012-04-03|1011.15
#2012-04-04|1011.15
#2012-04-05| 994.15
#2012-04-06| .
#2012-04-09|1007.25
#2012-04-10|1015.14
#2012-04-11|1019.93
#2012-04-12|1024.84
#2012-04-13|1046.72
#2012-04-16|1038.35
#2012-04-17|1015.64
#2012-04-18|1012.65
#2012-04-19|1011.71
#2012-04-20| 996.79
#2012-04-23| 981.72
#2012-04-24| 981.65
#2012-04-25| 997.05
#2012-04-26| 994.68
#2012-04-27| 985.41
#2012-04-30| 990.97
#2012-05-01| 990.97
#2012-05-02|1027.55
#2012-05-03|1024.47
#2012-05-04|1032.03
#2012-05-07|1013.51
#2012-05-08|1018.57
#2012-05-09|1008.75
#2012-05-10|1003.94
#2012-05-11| 987.33
#2012-05-14| 975.86
#2012-05-15| 981.16
#2012-05-16| 959.86
#2012-05-17| 972.25
#2012-05-18| 941.64
#2012-05-21| 946.09
#2012-05-22| 963.86
#2012-05-23| 949.27
#2012-05-24| 935.83
#2012-05-25| 927.73
#2012-05-28| .
#2012-05-29| 970.30
#2012-05-30| 959.35
#2012-05-31| 964.50
#2012-06-01| 936.59
#2012-06-04| 891.91
#2012-06-05| 908.88
#2012-06-06| 923.67
#2012-06-07| 924.25
#2012-06-08| 918.11
#2012-06-11| 929.53
#2012-06-12| 925.64
#2012-06-13| 932.72
#2012-06-14| 931.56
#2012-06-15| 940.52
#2012-06-18| 957.97
#2012-06-19| 953.24
#2012-06-20| 960.07
#2012-06-21| 960.79
#2012-06-22| 957.52
#2012-06-25| 953.74
#2012-06-26| 944.21
#2012-06-27| 948.89
#2012-06-28| 947.96
#2012-06-29| 960.06
#2012-07-02| 968.20
#2012-07-03| 976.37
#2012-07-04| .
#2012-07-05| 983.22
#2012-07-06| 975.11
#2012-07-09| 970.22
#2012-07-10| 960.25
#2012-07-11| 964.13
#2012-07-12| 953.15
#2012-07-13| 944.01
#2012-07-16| 934.87
#2012-07-17| 940.51
#2012-07-18| 935.76
#2012-07-19| 945.45
#2012-07-20| 946.84
#2012-07-23| 929.56
#2012-07-24| 923.97
#2012-07-25| 921.54
#2012-07-26| 925.76
#2012-07-27| 940.82
#2012-07-30| 947.00
#2012-07-31| 954.65
#2012-08-01| 962.26
#2012-08-02| 962.26
#2012-08-03| 957.33
#2012-08-06| 959.26
#2012-08-07| 956.45
#2012-08-08| 961.41
#2012-08-09| 979.37
#2012-08-10| 982.85
#2012-08-13| 982.85
#2012-08-14| 987.35
#2012-08-15| 985.71
#2012-08-16| 995.60
#2012-08-17| 998.00
#2012-08-20| 991.11
#2012-08-21| 997.98
#2012-08-22| 998.23
#2012-08-23|1002.34
#2012-08-24|1003.17
#2012-08-27|1003.18
#2012-08-28| 985.28
#2012-08-29| 991.32
#2012-08-30| 990.07
#2012-08-31| 991.28
#2012-09-03| .
#2012-09-04|1004.95
#2012-09-05|1001.82
#2012-09-06| 997.67
#2012-09-07|1006.56
#2012-09-10|1017.54
#2012-09-11|1016.44
#2012-09-12|1027.66
#2012-09-13|1026.36
#2012-09-14|1044.20
#2012-09-17|1051.59
#2012-09-18|1050.72
#2012-09-19|1060.61
#2012-09-20|1051.17
#2012-09-21|1061.40
#2012-09-24|1063.18
#2012-09-25|1058.28
#2012-09-26|1047.13
#2012-09-27|1050.90
#2012-09-28|1052.52
#2012-10-01|1053.63
#2012-10-02|1055.53
#2012-10-03|1051.70
#2012-10-04|1048.09
#2012-10-05|1049.77
#2012-10-08|1035.71
#2012-10-09|1029.01
#2012-10-10|1029.01
#2012-10-11|1012.20
#2012-10-12|1010.57
#2012-10-15|1005.50
#2012-10-16|1011.66
#2012-10-17|1014.43
#2012-10-18|1012.19
#2012-10-19|1004.98
#2012-10-22|1000.16
#2012-10-23| 997.26
#2012-10-24| 992.60
#2012-10-25| 980.79
#2012-10-26| 947.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 946.46
#2012-11-01| 952.17
#2012-11-02| 953.38
#2012-11-05| 948.18
#2012-11-06| 956.76
#2012-11-07| 968.64
#2012-11-08| 964.29
#2012-11-09| 980.26
#2012-11-12| 979.15
#2012-11-13| 962.83
#2012-11-14| 964.25
#2012-11-15| 963.94
#2012-11-16| 956.12
#2012-11-19| 949.58
#2012-11-20| 950.43
#2012-11-21| 939.82
#2012-11-22| .
#2012-11-23| 965.42
#2012-11-26| 978.76
#2012-11-27| 982.13
#2012-11-28| 983.79
#2012-11-29| 991.13
#2012-11-30|1000.00
#2012-12-03|1005.48
#2012-12-04|1014.38
#2012-12-05|1021.74
#2012-12-06|1018.57
#2012-12-07|1017.79
#2012-12-10|1011.30
#2012-12-11|1008.76
#2012-12-12|1019.11
#2012-12-13|1028.92
#2012-12-14|1025.95
#2012-12-17|1023.48
#2012-12-18|1026.95
#2012-12-19|1029.88
#2012-12-20|1023.76
#2012-12-21|1012.44
#2012-12-24|1022.75
#2012-12-25|1035.00
#2012-12-26|1036.52
#2012-12-27|1036.75
#2012-12-28|1040.36
#2012-12-31|1040.36
#2013-01-01|1040.36
#2013-01-02|1051.42
#2013-01-03|1059.82
#2013-01-04|1057.85
#2013-01-07|1058.53
#2013-01-08|1053.41
#2013-01-09|1058.99
#2013-01-10|1065.18
#2013-01-11|1069.37
#2013-01-14|1073.05
#2013-01-15|1066.31
#2013-01-16|1059.41
#2013-01-17|1035.19
#2013-01-18|1052.12
#2013-01-21|1053.18
#2013-01-22|1056.32
#2013-01-23|1056.67
#2013-01-24|1050.86
#2013-01-25|1044.81
#2013-01-28|1036.41
#2013-01-29|1045.53
#2013-01-30|1052.85
#2013-01-31|1052.42
#2013-02-01|1051.97
#2013-02-04|1060.17
#2013-02-05|1059.15
#2013-02-06|1058.27
#2013-02-07|1056.07
#2013-02-08|1051.95
#2013-02-11|1051.95
#2013-02-12|1051.95
#2013-02-13|1051.95
#2013-02-14|1051.95
#2013-02-15|1051.95
#2013-02-18|1060.82
#2013-02-19|1068.57
#2013-02-20|1076.99
#2013-02-21|1068.40
#2013-02-22|1065.95
#2013-02-25|1068.83
#2013-02-26|1060.48
#2013-02-27|1063.86
#2013-02-28|1063.86
#2013-03-01|1077.62
#2013-03-04|1066.89
#2013-03-05|1074.77
#2013-03-06|1078.81
#2013-03-07|1080.38
#2013-03-08|1085.21
#2013-03-11|1089.59
#2013-03-12|1080.70
#2013-03-13|1079.46
#2013-03-14|1071.50
#2013-03-15|1069.59
#2013-03-18|1052.43
#2013-03-19|1059.61
#2013-03-20|1054.69
#2013-03-21|1059.29
#2013-03-22|1057.27
#2013-03-25|1064.68
#2013-03-26|1064.54
#2013-03-27|1067.44
#2013-03-28|1065.56
#2013-03-29|1071.46
#2013-04-01|1069.15
#2013-04-02|1068.77
#2013-04-03|1077.26
#2013-04-04|1077.26
#2013-04-05|1077.26
#2013-04-08|1043.20
#2013-04-09|1039.90
#2013-04-10|1046.42
#2013-04-11|1060.13
#2013-04-12|1056.24
#2013-04-15|1050.04
#2013-04-16|1054.58
#2013-04-17|1063.96
#2013-04-18|1065.94
#2013-04-19|1077.24
#2013-04-22|1084.36
#2013-04-23|1083.54
#2013-04-24|1093.58
#2013-04-25|1095.29
#2013-04-26|1093.22
#2013-04-29|1098.21
#2013-04-30|1107.88
#2013-05-01|1107.88
#2013-05-02|1108.20
#2013-05-03|1109.03
#2013-05-06|1112.95
#2013-05-07|1112.43
#2013-05-08|1124.11
#2013-05-09|1125.27
#2013-05-10|1118.00
#2013-05-13|1105.68
#2013-05-14|1106.69
#2013-05-15|1113.53
#2013-05-16|1120.25
#2013-05-17|1118.33
#2013-05-20|1123.02
#2013-05-21|1136.49
#2013-05-22|1146.55
#2013-05-23|1125.65
#2013-05-24|1120.34
#2013-05-27|1132.89
#2013-05-28|1132.50
#2013-05-29|1140.66
#2013-05-30|1135.04
#2013-05-31|1140.73
#2013-06-03|1138.38
#2013-06-04|1133.87
#2013-06-05|1139.14
#2013-06-06|1129.74
#2013-06-07|1119.50
#2013-06-10|1124.78
#2013-06-11|1116.88
#2013-06-12|1116.88
#2013-06-13|1098.06
#2013-06-14|1091.24
#2013-06-17|1104.98
#2013-06-18|1107.07
#2013-06-19|1112.34
#2013-06-20|1096.23
#2013-06-21|1083.38
#2013-06-24|1078.47
#2013-06-25|1058.96
#2013-06-26|1075.91
#2013-06-27|1088.04
#2013-06-28|1095.02
#2013-07-01|1109.55
#2013-07-02|1107.78
#2013-07-03|1099.97
#2013-07-04|1096.61
#2013-07-05|1104.77
#2013-07-08|1095.57
#2013-07-09|1102.63
#2013-07-10|1108.61
#2013-07-11|1127.32
#2013-07-12|1134.20
#2013-07-15|1145.56
#2013-07-16|1155.35
#2013-07-17|1157.84
#2013-07-18|1147.71
#2013-07-19|1138.09
#2013-07-22|1149.12
#2013-07-23|1161.59
#2013-07-24|1162.41
#2013-07-25|1158.19
#2013-07-26|1153.08
#2013-07-29|1141.63
#2013-07-30|1152.00
#2013-07-31|1141.47
#2013-08-01|1140.30
#2013-08-02|1140.73
#2013-08-05|1154.10
#2013-08-06|1148.62
#2013-08-07|1132.75
#2013-08-08|1137.43
#2013-08-09|1132.05
#2013-08-12|1131.79
#2013-08-13|1142.20
#2013-08-14|1140.97
#2013-08-15|1135.53
#2013-08-16|1139.77
#2013-08-19|1138.95
#2013-08-20|1123.22
#2013-08-21|1123.27
#2013-08-22|1124.46
#2013-08-23|1131.97
#2013-08-26|1136.28
#2013-08-27|1122.66
#2013-08-28|1116.42
#2013-08-29|1129.59
#2013-08-30|1144.53
#2013-09-02|1154.91
#2013-09-03|1162.97
#2013-09-04|1165.66
#2013-09-05|1181.04
#2013-09-06|1183.71
#2013-09-09|1180.80
#2013-09-10|1179.14
#2013-09-11|1176.99
#2013-09-12|1185.21
#2013-09-13|1178.61
#2013-09-16|1188.11
#2013-09-17|1185.81
#2013-09-18|1183.37
#2013-09-19|1183.37
#2013-09-20|1183.37
#2013-09-23|1198.61
#2013-09-24|1200.32
#2013-09-25|1203.44
#2013-09-26|1192.08
#2013-09-27|1192.75
#2013-09-30|1193.62
#2013-10-01|1198.66
#2013-10-02|1206.61
#2013-10-03|1225.90
#2013-10-04|1230.29
#2013-10-07|1231.67
#2013-10-08|1229.66
#2013-10-09|1219.77
#2013-10-10|1219.77
#2013-10-11|1219.61
#2013-10-14|1205.05
#2013-10-15|1222.80
#2013-10-16|1221.96
#2013-10-17|1227.09
#2013-10-18|1237.97
#2013-10-21|1232.86
#2013-10-22|1230.18
#2013-10-23|1225.10
#2013-10-24|1229.54
#2013-10-25|1224.32
#2013-10-28|1224.51
#2013-10-29|1225.80
#2013-10-30|1230.77
#2013-10-31|1230.17
#2013-11-01|1220.01
#2013-11-04|1215.47
#2013-11-05|1205.64
#2013-11-06|1203.72
#2013-11-07|1204.66
#2013-11-08|1195.03
#2013-11-11|1185.14
#2013-11-12|1174.85
#2013-11-13|1167.12
#2013-11-14|1178.52
#2013-11-15|1184.78
#2013-11-18|1184.35
#2013-11-19|1196.40
#2013-11-20|1191.29
#2013-11-21|1178.27
#2013-11-22|1176.75
#2013-11-25|1184.68
#2013-11-26|1190.64
#2013-11-27|1195.50
#2013-11-28|1205.70
#2013-11-29|1212.96
#2013-12-02|1217.17
#2013-12-03|1217.25
#2013-12-04|1220.12
#2013-12-05|1214.29
#2013-12-06|1217.67
#2013-12-09|1217.11
#2013-12-10|1214.71
#2013-12-11|1208.88
#2013-12-12|1206.26
#2013-12-13|1210.29
#2013-12-16|1205.86
#2013-12-17|1207.26
#2013-12-18|1208.99
#2013-12-19|1207.01
#2013-12-20|1203.77
#2013-12-23|1206.57
#2013-12-24|1208.25
#2013-12-25|1209.08
#2013-12-26|1211.62
#2013-12-27|1218.61
#2013-12-30|1230.39
#2013-12-31|1237.29
#2014-01-01|1237.29
#2014-01-02|1240.03
#2014-01-03|1236.45
#2014-01-06|1225.70
#2014-01-07|1233.46
#2014-01-08|1238.61
#2014-01-09|1230.48
#2014-01-10|1238.40
#2014-01-13|1240.38
#2014-01-14|1234.24
#2014-01-15|1238.08
#2014-01-16|1235.18
#2014-01-17|1236.29
#2014-01-20|1239.25
#2014-01-21|1238.89
#2014-01-22|1237.38
#2014-01-23|1233.40
#2014-01-24|1226.19
#2014-01-27|1205.46
#2014-01-28|1207.77
#2014-01-29|1209.52
#2014-01-30|1209.52
#2014-01-31|1209.52
#2014-02-03|1209.52
#2014-02-04|1209.52
#2014-02-05|1201.30
#2014-02-06|1210.84
#2014-02-07|1217.54
#2014-02-10|1219.93
#2014-02-11|1222.66
#2014-02-12|1229.64
#2014-02-13|1222.77
#2014-02-14|1221.33
#2014-02-17|1226.15
#2014-02-18|1229.23
#2014-02-19|1233.89
#2014-02-20|1230.76
#2014-02-21|1238.57
#2014-02-24|1237.67
#2014-02-25|1239.11
#2014-02-26|1243.68
#2014-02-27|1248.80
#2014-02-28|1248.80
#2014-03-03|1247.31
#2014-03-04|1245.61
#2014-03-05|1253.29
#2014-03-06|1258.39
#2014-03-07|1247.43
#2014-03-10|1245.78
#2014-03-11|1250.39
#2014-03-12|1246.99
#2014-03-13|1248.98
#2014-03-14|1244.48
#2014-03-17|1249.57
#2014-03-18|1251.52
#2014-03-19|1241.71
#2014-03-20|1223.90
#2014-03-21|1220.65
#2014-03-24|1217.79
#2014-03-25|1234.93
#2014-03-26|1242.04
#2014-03-27|1245.90
#2014-03-28|1237.94
#2014-03-31|1253.21
#2014-04-01|1257.01
#2014-04-02|1266.08
#2014-04-03|1267.46
#2014-04-04|1267.46
#2014-04-07|1270.12
#2014-04-08|1271.89
#2014-04-09|1285.37
#2014-04-10|1280.90
#2014-04-11|1267.00
#2014-04-14|1249.62
#2014-04-15|1259.75
#2014-04-16|1269.64
#2014-04-17|1271.91
#2014-04-18|1268.28
#2014-04-21|1268.02
#2014-04-22|1268.08
#2014-04-23|1262.26
#2014-04-24|1256.27
#2014-04-25|1223.35
#2014-04-28|1227.71
#2014-04-29|1242.85
#2014-04-30|1231.65
#2014-05-01|1231.65
#2014-05-02|1246.42
#2014-05-05|1253.16
#2014-05-06|1258.79
#2014-05-07|1257.55
#2014-05-08|1262.46
#2014-05-09|1252.18
#2014-05-12|1244.61
#2014-05-13|1237.31
#2014-05-14|1241.45
#2014-05-15|1243.44
#2014-05-16|1240.74
#2014-05-19|1246.85
#2014-05-20|1244.06
#2014-05-21|1237.95
#2014-05-22|1249.49
#2014-05-23|1255.40
#2014-05-26|1261.69
#2014-05-27|1259.15
#2014-05-28|1266.69
#2014-05-29|1272.30
#2014-05-30|1276.19
#2014-06-02|1276.19
#2014-06-03|1272.65
#2014-06-04|1272.53
#2014-06-05|1277.06
#2014-06-06|1276.31
#2014-06-09|1280.38
#2014-06-10|1280.77
#2014-06-11|1286.93
#2014-06-12|1290.39
#2014-06-13|1290.74
#2014-06-16|1292.93
#2014-06-17|1292.49
#2014-06-18|1293.46
#2014-06-19|1299.97
#2014-06-20|1295.02
#2014-06-23|1273.66
#2014-06-24|1282.49
#2014-06-25|1283.49
#2014-06-26|1292.38
#2014-06-27|1291.02
#2014-06-30|1303.19
#2014-07-01|1308.51
#2014-07-02|1305.73
#2014-07-03|1313.46
#2014-07-04|1314.78
#2014-07-07|1310.77
#2014-07-08|1315.70
#2014-07-09|1310.83
#2014-07-10|1317.07
#2014-07-11|1293.01
#2014-07-14|1304.72
#2014-07-15|1308.92
#2014-07-16|1304.75
#2014-07-17|1304.32
#2014-07-18|1303.73
#2014-07-21|1306.26
#2014-07-22|1313.94
#2014-07-23|1314.37
#2014-07-24|1321.49
#2014-07-25|1314.94
#2014-07-28|1312.34
#2014-07-29|1297.93
#2014-07-30|1308.24
#2014-07-31|1303.63
#2014-08-01|1296.94
#2014-08-04|1300.73
#2014-08-05|1287.01
#2014-08-06|1269.45
#2014-08-07|1264.98
#2014-08-08|1257.47
#2014-08-11|1273.37
#2014-08-12|1269.17
#2014-08-13|1280.63
#2014-08-14|1274.36
#2014-08-15|1273.43
#2014-08-18|1255.23
#2014-08-19|1267.55
#2014-08-20|1266.17
#2014-08-21|1258.41
#2014-08-22|1277.95
#2014-08-25|1285.16
#2014-08-26|1288.94
#2014-08-27|1303.34
#2014-08-28|1305.54
#2014-08-29|1308.15
#2014-09-01|1310.50
#2014-09-02|1298.39
#2014-09-03|1295.57
#2014-09-04|1294.60
#2014-09-05|1293.90
#2014-09-08|1293.90
#2014-09-09|1295.06
#2014-09-10|1291.31
#2014-09-11|1285.73
#2014-09-12|1271.47
#2014-09-15|1264.04
#2014-09-16|1251.04
#2014-09-17|1256.43
#2014-09-18|1256.29
#2014-09-19|1265.05
#2014-09-22|1254.16
#2014-09-23|1248.55
#2014-09-24|1251.69
#2014-09-25|1234.32
#2014-09-26|1228.74
#2014-09-29|1225.83
#2014-09-30|1227.97
#2014-10-01|1226.09
#2014-10-02|1227.47
#2014-10-03|1239.42
#2014-10-06|1238.16
#2014-10-07|1228.74
#2014-10-08|1218.67
#2014-10-09|1206.93
#2014-10-10|1206.93
#2014-10-13|1162.14
#2014-10-14|1165.39
#2014-10-15|1141.58
#2014-10-16|1135.41
#2014-10-17|1116.60
#2014-10-20|1134.21
#2014-10-21|1133.12
#2014-10-22|1143.87
#2014-10-23|1137.06
#2014-10-24|1121.79
#2014-10-27|1100.10
#2014-10-28|1123.23
#2014-10-29|1146.96
#2014-10-30|1145.31
#2014-10-31|1157.94
#2014-11-03|1163.58
#2014-11-04|1159.69
#2014-11-05|1156.15
#2014-11-06|1142.93
#2014-11-07|1149.55
#2014-11-10|1158.41
#2014-11-11|1159.09
#2014-11-12|1145.51
#2014-11-13|1145.44
#2014-11-14|1145.76
#2014-11-17|1133.19
#2014-11-18|1118.67
#2014-11-19|1121.26
#2014-11-20|1129.03
#2014-11-21|1132.85
#2014-11-24|1137.63
#2014-11-25|1139.47
#2014-11-26|1140.16
#2014-11-27|1141.25
#2014-11-28|1140.04
#2014-12-01|1134.32
#2014-12-02|1140.12
#2014-12-03|1155.50
#2014-12-04|1158.08
#2014-12-05|1165.52
#2014-12-08|1160.61
#2014-12-09|1153.53
#2014-12-10|1146.27
#2014-12-11|1146.08
#2014-12-12|1146.77
#2014-12-15|1145.26
#2014-12-16|1146.92
#2014-12-17|1138.18
#2014-12-18|1136.56
#2014-12-19|1136.00
#2014-12-22|1143.04
#2014-12-23|1142.08
#2014-12-24|1152.76
#2014-12-25|1153.68
#2014-12-26|1160.88
#2014-12-29|1165.76
#2014-12-30|1163.81
#2014-12-31|1175.45
#2015-01-01|1175.45
#2015-01-02|1175.45
#2015-01-05|1163.53
#2015-01-06|1148.28
#2015-01-07|1151.70
#2015-01-08|1160.28
#2015-01-09|1166.33
#2015-01-12|1165.71
#2015-01-13|1173.24
#2015-01-14|1174.51
#2015-01-15|1174.55
#2015-01-16|1165.39
#2015-01-19|1164.23
#2015-01-20|1171.21
#2015-01-21|1177.91
#2015-01-22|1191.27
#2015-01-23|1197.34
#2015-01-26|1197.49
#2015-01-27|1201.04
#2015-01-28|1203.31
#2015-01-29|1195.10
#2015-01-30|1185.06
#2015-02-02|1177.57
#2015-02-03|1184.38
#2015-02-04|1193.66
#2015-02-05|1189.64
#2015-02-06|1189.96
#2015-02-09|1185.17
#2015-02-10|1183.08
#2015-02-11|1181.19
#2015-02-12|1179.56
#2015-02-13|1189.72
#2015-02-16|1187.39
#2015-02-17|1184.40
#2015-02-18|1184.40
#2015-02-19|1184.40
#2015-02-20|1184.40
#2015-02-23|1184.40
#2015-02-24|1190.67
#2015-02-25|1201.17
#2015-02-26|1205.79
#2015-02-27|1205.79
#2015-03-02|1207.96
#2015-03-03|1206.07
#2015-03-04|1205.59
#2015-03-05|1206.41
#2015-03-06|1213.92
#2015-03-09|1210.22
#2015-03-10|1205.19
#2015-03-11|1195.95
#2015-03-12|1203.81
#2015-03-13|1202.34
#2015-03-16|1201.21
#2015-03-17|1197.92
#2015-03-18|1202.81
#2015-03-19|1216.34
#2015-03-20|1217.15
#2015-03-23|1220.58
#2015-03-24|1222.67
#2015-03-25|1217.85
#2015-03-26|1216.04
#2015-03-27|1213.08
#2015-03-30|1208.15
#2015-03-31|1213.04
#2015-04-01|1206.71
#2015-04-02|1215.26
#2015-04-03|1228.08
#2015-04-06|1215.26
#2015-04-07|1229.24
#2015-04-08|1225.13
#2015-04-09|1218.63
#2015-04-10|1214.63
#2015-04-13|1218.11
#2015-04-14|1224.22
#2015-04-15|1216.07
#2015-04-16|1224.01
#2015-04-17|1224.43
#2015-04-20|1220.65
#2015-04-21|1202.25
#2015-04-22|1212.57
#2015-04-23|1222.86
#2015-04-24|1234.86
#2015-04-27|1254.44
#2015-04-28|1254.30
#2015-04-29|1252.85
#2015-04-30|1252.81
#2015-05-01|1252.81
#2015-05-04|1242.31
#2015-05-05|1239.15
#2015-05-06|1248.46
#2015-05-07|1234.80
#2015-05-08|1226.80
#2015-05-11|1205.20
#2015-05-12|1206.22
#2015-05-13|1211.14
#2015-05-14|1209.76
#2015-05-15|1209.63
#2015-05-18|1205.18
#2015-05-19|1215.32
#2015-05-20|1213.44
#2015-05-21|1205.46
#2015-05-22|1210.29
#2015-05-25|1205.27
#2015-05-26|1200.70
#2015-05-27|1208.48
#2015-05-28|1214.76
#2015-05-29|1211.89
#2015-06-01|1211.45
#2015-06-02|1204.00
#2015-06-03|1199.27
#2015-06-04|1168.56
#2015-06-05|1165.53
#2015-06-08|1154.41
#2015-06-09|1113.85
#2015-06-10|1139.45
#2015-06-11|1134.56
#2015-06-12|1133.26
#2015-06-15|1133.60
#2015-06-16|1125.52
#2015-06-17|1126.41
#2015-06-18|1142.47
#2015-06-19|1142.47
#2015-06-22|1154.29
#2015-06-23|1155.47
#2015-06-24|1149.89
#2015-06-25|1156.24
#2015-06-26|1154.86
#2015-06-29|1129.81
#2015-06-30|1141.85
#2015-07-01|1150.70
#2015-07-02|1151.40
#2015-07-03|1149.53
#2015-07-06|1134.44
#2015-07-07|1133.26
#2015-07-08|1095.08
#2015-07-09|1093.06
#2015-07-10|1093.65
#2015-07-13|1105.13
#2015-07-14|1102.56
#2015-07-15|1099.68
#2015-07-16|1102.17
#2015-07-17|1099.55
#2015-07-20|1089.99
#2015-07-21|1082.25
#2015-07-22|1076.87
#2015-07-23|1064.77
#2015-07-24|1053.01
#2015-07-27|1008.76
#2015-07-28|1017.30
#2015-07-29|1020.85
#2015-07-30|1029.75
#2015-07-31|1020.18
#2015-08-03|1003.53
#2015-08-04| 989.07
#2015-08-05|1006.02
#2015-08-06| 997.80
#2015-08-07|1001.21
#2015-08-10|1017.99
#2015-08-11| 998.04
#2015-08-12| 979.20
#2015-08-13| 992.27
#2015-08-14| 995.73
#2015-08-17| 982.70
#2015-08-18| 973.85
#2015-08-19| 944.27
#2015-08-20| 949.02
#2015-08-21| 911.76
#2015-08-24| 845.39
#2015-08-25| 872.46
#2015-08-26| 893.62
#2015-08-27| 914.56
#2015-08-28| 939.18
#2015-08-31| 939.47
#2015-09-01| 944.85
#2015-09-02| 947.40
#2015-09-03| 962.30
#2015-09-04| 949.88
#2015-09-07| 951.04
#2015-09-08| 955.43
#2015-09-09| 982.46
#2015-09-10| 988.75
#2015-09-11| 995.12
#2015-09-14| 993.12
#2015-09-15| 988.73
#2015-09-16| 996.91
#2015-09-17|1013.77
#2015-09-18|1022.18
#2015-09-21|1003.43
#2015-09-22|1006.73
#2015-09-23| 985.83
#2015-09-24| 971.94
#2015-09-25| 971.42
#2015-09-28| 971.42
#2015-09-29| 971.42
#2015-09-30| 974.25
#2015-10-01| 992.43
#2015-10-02| 994.90
#2015-10-05|1011.33
#2015-10-06|1010.91
#2015-10-07|1023.90
#2015-10-08|1013.03
#2015-10-09|1013.03
#2015-10-12|1032.97
#2015-10-13|1033.56
#2015-10-14|1033.93
#2015-10-15|1047.74
#2015-10-16|1051.24
#2015-10-19|1052.21
#2015-10-20|1058.24
#2015-10-21|1053.15
#2015-10-22|1055.87
#2015-10-23|1058.85
#2015-10-26|1068.26
#2015-10-27|1066.91
#2015-10-28|1063.47
#2015-10-29|1048.46
#2015-10-30|1050.21
#2015-11-02|1057.65
#2015-11-03|1068.16
#2015-11-04|1078.45
#2015-11-05|1083.96
#2015-11-06|1068.04
#2015-11-09|1047.36
#2015-11-10|1039.84
#2015-11-11|1024.49
#2015-11-12|1023.71
#2015-11-13|1015.84
#2015-11-16|1010.86
#2015-11-17|1024.55
#2015-11-18|1019.99
#2015-11-19|1034.33
#2015-11-20|1036.93
#2015-11-23|1038.00
#2015-11-24|1029.93
#2015-11-25|1026.91
#2015-11-26|1036.12
#2015-11-27|1027.73
#2015-11-30|1015.47
#2015-12-01|1029.16
#2015-12-02|1032.09
#2015-12-03|1033.24
#2015-12-04|1035.51
#2015-12-07|1040.54
#2015-12-08|1026.40
#2015-12-09|1007.40
#2015-12-10|1005.92
#2015-12-11| 988.93
#2015-12-14| 980.11
#2015-12-15| 992.51
#2015-12-16|1006.33
#2015-12-17|1019.10
#2015-12-18|1016.42
#2015-12-21|1025.80
#2015-12-22|1021.73
#2015-12-23|1023.37
#2015-12-24|1020.47
#2015-12-25|1026.18
#2015-12-28|1023.11
#2015-12-29|1021.23
#2015-12-30|1020.30
#2015-12-31|1023.99
#2016-01-01|1023.99
#2016-01-04|1000.99
#2016-01-05| 996.48
#2016-01-06| 979.10
#2016-01-07| 954.01
#2016-01-08| 968.07
#2016-01-11| 948.04
#2016-01-12| 934.73
#2016-01-13| 940.36
#2016-01-14| 924.14
#2016-01-15| 919.01
#2016-01-18| 942.15
#2016-01-19| 950.85
#2016-01-20| 932.74
#2016-01-21| 929.24
#2016-01-22| 937.74
#2016-01-25| 956.86
#2016-01-26| 948.45
#2016-01-27| 948.68
#2016-01-28| 957.59
#2016-01-29| 978.32
#2016-02-01| 984.83
#2016-02-02| 987.21
#2016-02-03| 972.48
#2016-02-04| 978.19
#2016-02-05| 980.49
#2016-02-08| 980.49
#2016-02-09| 980.49
#2016-02-10| 980.49
#2016-02-11| 980.49
#2016-02-12| 980.49
#2016-02-15| 991.44
#2016-02-16|1001.39
#2016-02-17| 997.72
#2016-02-18|1006.41
#2016-02-19|1009.76
#2016-02-22|1014.21
#2016-02-23|1019.12
#2016-02-24|1013.93
#2016-02-25|1016.73
#2016-02-26|1027.72
#2016-02-29|1027.72
#2016-03-01|1044.25
#2016-03-02|1049.94
#2016-03-03|1054.33
#2016-03-04|1065.90
#2016-03-07|1073.98
#2016-03-08|1072.83
#2016-03-09|1061.54
#2016-03-10|1064.79
#2016-03-11|1072.42
#2016-03-14|1078.84
#2016-03-15|1055.15
#2016-03-16|1066.76
#2016-03-17|1066.83
#2016-03-18|1078.97
#2016-03-21|1082.43
#2016-03-22|1079.88
#2016-03-23|1073.96
#2016-03-24|1068.14
#2016-03-25|1067.79
#2016-03-28|1059.32
#2016-03-29|1048.91
#2016-03-30|1073.11
#2016-03-31|1077.16
#2016-04-01|1072.03
#2016-04-04|1072.03
#2016-04-05|1072.03
#2016-04-06|1065.53
#2016-04-07|1062.57
#2016-04-08|1064.76
#2016-04-11|1066.68
#2016-04-12|1056.67
#2016-04-13|1071.08
#2016-04-14|1074.08
#2016-04-15|1076.43
#2016-04-18|1071.38
#2016-04-19|1078.75
#2016-04-20|1066.29
#2016-04-21|1066.39
#2016-04-22|1054.95
#2016-04-25|1057.08
#2016-04-26|1060.82
#2016-04-27|1059.07
#2016-04-28|1054.65
#2016-04-29|1043.80
#2016-05-02|1043.80
#2016-05-03|1038.02
#2016-05-04|1019.17
#2016-05-05|1020.13
#2016-05-06|1016.50
#2016-05-09|1011.68
#2016-05-10|1012.78
#2016-05-11|1009.33
#2016-05-12| 999.16
#2016-05-13| 990.82
#2016-05-16| 989.11
#2016-05-17|1002.01
#2016-05-18|1001.35
#2016-05-19| 992.15
#2016-05-20| 995.91
#2016-05-23|1017.48
#2016-05-24|1015.04
#2016-05-25|1021.56
#2016-05-26|1027.84
#2016-05-27|1035.90
#2016-05-30|1038.76
#2016-05-31|1038.77
#2016-06-01|1045.68
#2016-06-02|1040.59
#2016-06-03|1039.61
#2016-06-06|1046.12
#2016-06-07|1055.32
#2016-06-08|1060.59
#2016-06-09|1060.59
#2016-06-10|1060.59
#2016-06-13|1037.75
#2016-06-14|1042.76
#2016-06-15|1043.74
#2016-06-16|1039.57
#2016-06-17|1044.88
#2016-06-20|1055.43
#2016-06-21|1063.92
#2016-06-22|1069.67
#2016-06-23|1068.57
#2016-06-24|1035.08
#2016-06-27|1040.60
#2016-06-28|1050.25
#2016-06-29|1062.02
#2016-06-30|1069.86
#2016-07-01|1074.12
#2016-07-04|1081.59
#2016-07-05|1080.84
#2016-07-06|1065.42
#2016-07-07|1072.05
#2016-07-08|1072.25
#2016-07-11|1082.57
#2016-07-12|1083.94
#2016-07-13|1093.17
#2016-07-14|1100.45
#2016-07-15|1107.65
#2016-07-18|1112.98
#2016-07-19|1117.65
#2016-07-20|1113.48
#2016-07-21|1124.69
#2016-07-22|1126.56
#2016-07-25|1118.83
#2016-07-26|1123.14
#2016-07-27|1126.22
#2016-07-28|1130.34
#2016-07-29|1131.48
#2016-08-01|1151.05
#2016-08-02|1149.70
#2016-08-03|1145.16
#2016-08-04|1148.77
#2016-08-05|1160.95
#2016-08-08|1163.87
#2016-08-09|1159.16
#2016-08-10|1170.02
#2016-08-11|1161.95
#2016-08-12|1160.01
#2016-08-15|1166.98
#2016-08-16|1171.87
#2016-08-17|1163.01
#2016-08-18|1169.62
#2016-08-19|1154.77
#2016-08-22|1141.10
#2016-08-23|1148.60
#2016-08-24|1145.03
#2016-08-25|1160.02
#2016-08-26|1162.47
#2016-08-29|1157.12
#2016-08-30|1165.33
#2016-08-31|1164.71
#2016-09-01|1159.57
#2016-09-02|1153.34
#2016-09-05|1171.49
#2016-09-06|1185.34
#2016-09-07|1195.79
#2016-09-08|1202.80
#2016-09-09|1193.83
#2016-09-12|1159.52
#2016-09-13|1153.78
#2016-09-14|1158.01
#2016-09-15|1158.01
#2016-09-16|1158.01
#2016-09-19|1179.24
#2016-09-20|1184.64
#2016-09-21|1191.49
#2016-09-22|1192.76
#2016-09-23|1199.69
#2016-09-26|1189.39
#2016-09-27|1189.39
#2016-09-28|1189.39
#2016-09-29|1196.18
#2016-09-30|1189.91
#2016-10-03|1193.45
#2016-10-04|1197.89
#2016-10-05|1195.66
#2016-10-06|1195.42
#2016-10-07|1187.46
#2016-10-10|1187.46
#2016-10-11|1165.31
#2016-10-12|1163.93
#2016-10-13|1155.58
#2016-10-14|1145.53
#2016-10-17|1147.11
#2016-10-18|1153.39
#2016-10-19|1163.11
#2016-10-20|1168.25
#2016-10-21|1166.80
#2016-10-24|1167.71
#2016-10-25|1171.21
#2016-10-26|1169.96
#2016-10-27|1166.69
#2016-10-28|1160.42
#2016-10-31|1160.73
#2016-11-01|1159.20
#2016-11-02|1136.66
#2016-11-03|1130.44
#2016-11-04|1132.25
#2016-11-07|1140.45
#2016-11-08|1141.74
#2016-11-09|1104.06
#2016-11-10|1132.57
#2016-11-11|1109.58
#2016-11-14|1105.16
#2016-11-15|1111.80
#2016-11-16|1117.02
#2016-11-17|1113.21
#2016-11-18|1117.08
#2016-11-21|1125.42
#2016-11-22|1133.87
#2016-11-23|1137.29
#2016-11-24|1131.95
#2016-11-25|1135.02
#2016-11-28|1147.29
#2016-11-29|1149.43
#2016-11-30|1151.59
#2016-12-01|1152.86
#2016-12-02|1145.87
#2016-12-05|1139.55
#2016-12-06|1147.31
#2016-12-07|1155.04
#2016-12-08|1167.56
#2016-12-09|1166.34
#2016-12-12|1160.10
#2016-12-13|1166.00
#2016-12-14|1168.50
#2016-12-15|1166.47
#2016-12-16|1166.11
#2016-12-19|1152.93
#2016-12-20|1154.56
#2016-12-21|1154.28
#2016-12-22|1143.99
#2016-12-23|1132.80
#2016-12-26|1134.31
#2016-12-27|1128.16
#2016-12-28|1135.00
#2016-12-29|1134.90
#2016-12-30|1144.68
#2017-01-02|1144.68
#2017-01-03|1148.77
#2017-01-04|1151.84
#2017-01-05|1173.26
#2017-01-06|1174.35
#2017-01-09|1163.46
#2017-01-10|1172.87
#2017-01-11|1178.38
#2017-01-12|1189.10
#2017-01-13|1191.12
#2017-01-16|1179.99
#2017-01-17|1192.81
#2017-01-18|1202.69
#2017-01-19|1200.75
#2017-01-20|1204.59
#2017-01-23|1218.25
#2017-01-24|1227.33
#2017-01-25|1228.13
#2017-01-26|1227.52
#2017-01-27|1227.52
#2017-01-30|1227.52
#2017-01-31|1227.52
#2017-02-01|1227.52
#2017-02-02|1254.91
#2017-02-03|1265.58
#2017-02-06|1281.32
#2017-02-07|1279.02
#2017-02-08|1277.02
#2017-02-09|1286.20
#2017-02-10|1285.68
#2017-02-13|1295.84
#2017-02-14|1302.23
#2017-02-15|1317.75
#2017-02-16|1311.52
#2017-02-17|1316.63
#2017-02-20|1316.55
#2017-02-21|1318.83
#2017-02-22|1328.77
#2017-02-23|1329.70
#2017-02-24|1333.06
#2017-02-27|1333.06
#2017-02-28|1333.06
#2017-03-01|1329.97
#2017-03-02|1326.95
#2017-03-03|1315.20
#2017-03-06|1320.40
#2017-03-07|1330.70
#2017-03-08|1334.07
#2017-03-09|1318.35
#2017-03-10|1307.05
#2017-03-13|1318.49
#2017-03-14|1324.33
#2017-03-15|1328.61
#2017-03-16|1345.12
#2017-03-17|1363.25
#2017-03-20|1363.49
#2017-03-21|1368.35
#2017-03-22|1363.61
#2017-03-23|1367.17
#2017-03-24|1361.95
#2017-03-27|1358.79
#2017-03-28|1358.99
#2017-03-29|1366.07
#2017-03-30|1367.30
#2017-03-31|1365.28
#2017-04-03|1365.28
#2017-04-04|1365.28
#2017-04-05|1373.29
#2017-04-06|1361.87
#2017-04-07|1360.51
#2017-04-10|1358.44
#2017-04-11|1341.24
#2017-04-12|1340.33
#2017-04-13|1351.28
#2017-04-14|1326.17
#2017-04-17|1317.78
#2017-04-18|1330.25
#2017-04-19|1317.78
#2017-04-20|1315.47
#2017-04-21|1327.82
#2017-04-24|1328.61
#2017-04-25|1355.83
#2017-04-26|1367.56
#2017-04-27|1367.16
#2017-04-28|1366.60
#2017-05-01|1366.60
#2017-05-02|1376.06
#2017-05-03|1370.33
#2017-05-04|1372.78
#2017-05-05|1360.82
#2017-05-08|1355.28
#2017-05-09|1337.86
#2017-05-10|1356.53
#2017-05-11|1356.70
#2017-05-12|1358.92
#2017-05-15|1369.41
#2017-05-16|1366.13
#2017-05-17|1366.30
#2017-05-18|1356.83
#2017-05-19|1357.18
#2017-05-22|1371.41
#2017-05-23|1369.88
#2017-05-24|1375.22
#2017-05-25|1387.59
#2017-05-26|1382.42
#2017-05-29|1382.42
#2017-05-30|1382.42
#2017-05-31|1383.02
#2017-06-01|1388.11
#2017-06-02|1398.18
#2017-06-05|1409.92
#2017-06-06|1414.01
#2017-06-07|1407.00
#2017-06-08|1412.84
#2017-06-09|1406.83
#2017-06-12|1400.63
#2017-06-13|1395.78
#2017-06-14|1380.44
#2017-06-15|1381.65
#2017-06-16|1388.76
#2017-06-19|1396.20
#2017-06-20|1390.97
#2017-06-21|1400.19
#2017-06-22|1406.33
#2017-06-23|1402.86
#2017-06-26|1416.37
#2017-06-27|1418.58
#2017-06-28|1406.42
#2017-06-29|1412.59
#2017-06-30|1413.80
#2017-07-03|1416.69
#2017-07-04|1410.10
#2017-07-05|1410.43
#2017-07-06|1407.45
#2017-07-07|1395.96
#2017-07-10|1392.55
#2017-07-11|1397.59
#2017-07-12|1411.76
#2017-07-13|1424.87
#2017-07-14|1427.20
#2017-07-17|1427.84
#2017-07-18|1435.37
#2017-07-19|1438.14
#2017-07-20|1435.17
#2017-07-21|1437.67
#2017-07-24|1440.50
#2017-07-25|1451.46
#2017-07-26|1448.39
#2017-07-27|1464.33
#2017-07-28|1452.38
#2017-07-31|1462.39
#2017-08-01|1468.38
#2017-08-02|1474.86
#2017-08-03|1473.94
#2017-08-04|1484.71
#2017-08-07|1493.93
#2017-08-08|1490.00
#2017-08-09|1481.14
#2017-08-10|1446.29
#2017-08-11|1453.93
#2017-08-14|1435.40
#2017-08-15|1451.72
#2017-08-16|1456.11
#2017-08-17|1478.29
#2017-08-18|1472.93
#2017-08-21|1477.51
#2017-08-22|1489.48
#2017-08-23|1493.83
#2017-08-24|1506.97
#2017-08-25|1518.18
#2017-08-28|1530.26
#2017-08-29|1530.53
#2017-08-30|1544.54
#2017-08-31|1548.06
#2017-09-01|1555.18
#2017-09-04|1552.65
#2017-09-05|1572.00
#2017-09-06|1563.13
#2017-09-07|1559.21
#2017-09-08|1578.63
#2017-09-11|1574.81
#2017-09-12|1577.36
#2017-09-13|1566.70
#2017-09-14|1571.30
#2017-09-15|1582.63
#2017-09-18|1583.75
#2017-09-19|1570.69
#2017-09-20|1560.75
#2017-09-21|1566.51
#2017-09-22|1546.71
#2017-09-25|1522.19
#2017-09-26|1508.78
#2017-09-27|1520.11
#2017-09-28|1514.54
#2017-09-29|1519.88
#2017-10-02|1540.42
#2017-10-03|1535.28
#2017-10-04|1535.28
#2017-10-05|1553.54
#2017-10-06|1552.99
#2017-10-09|1552.99
#2017-10-10|1552.99
#2017-10-11|1561.19
#2017-10-12|1571.05
#2017-10-13|1578.50
#2017-10-16|1583.80
#2017-10-17|1569.66
#2017-10-18|1567.44
#2017-10-19|1572.49
#2017-10-20|1570.22
#2017-10-23|1574.47
#2017-10-24|1583.53
#2017-10-25|1581.85
#2017-10-26|1589.87
#2017-10-27|1562.87
#2017-10-30|1567.15
#2017-10-31|1581.71
#2017-11-01|1586.57
#2017-11-02|1585.65
#2017-11-03|1590.27
#2017-11-06|1590.57
#2017-11-07|1594.21
#2017-11-08|1597.70
#2017-11-09|1576.27
#2017-11-10|1582.00
#2017-11-13|1570.02
#2017-11-14|1568.61
#2017-11-15|1570.20
#2017-11-16|1573.90
#2017-11-17|1588.15
#2017-11-20|1589.24
#2017-11-21|1604.86
#2017-11-22|1613.15
#2017-11-23|1623.62
#2017-11-24|1626.12
#2017-11-27|1618.37
#2017-11-28|1621.62
#2017-11-29|1628.84
#2017-11-30|1624.61
#2017-12-01|1610.06
#2017-12-04|1615.57
#2017-12-05|1598.83
#2017-12-06|1573.39
#2017-12-07|1569.72
#2017-12-08|1579.04
#2017-12-11|1597.12
#2017-12-12|1589.22
#2017-12-13|1597.33
#2017-12-14|1603.08
#2017-12-15|1604.06
#2017-12-18|1604.51
#2017-12-19|1598.66
#2017-12-20|1612.74
#2017-12-21|1611.51
#2017-12-22|1614.08
#2017-12-25|1611.54
#2017-12-26|1590.36
#2017-12-27|1604.60
#2017-12-28|1628.09
#2017-12-29|1633.89
#2018-01-01|1633.89
#2018-01-02|1655.94
#2018-01-03|1666.58
#2018-01-04|1677.89
#2018-01-05|1688.45
#2018-01-08|1686.70
#2018-01-09|1681.61
#2018-01-10|1667.17
#2018-01-11|1667.71
#2018-01-12|1680.64
#2018-01-15|1685.64
#2018-01-16|1693.27
#2018-01-17|1694.10
#2018-01-18|1689.94
#2018-01-19|1697.52
#2018-01-22|1715.76
#2018-01-23|1706.13
#2018-01-24|1714.94
#2018-01-25|1715.81
#2018-01-26|1714.04
#2018-01-29|1717.25
#2018-01-30|1697.54
#2018-01-31|1705.44
#2018-02-01|1702.82
#2018-02-02|1695.52
#2018-02-05|1671.16
#2018-02-06|1576.59
#2018-02-07|1606.89
#2018-02-08|1592.29
#2018-02-09|1576.54
#2018-02-12|1577.64
#2018-02-13|1580.54
#2018-02-14|1582.67
#2018-02-15|1582.67
#2018-02-16|1582.67
#2018-02-19|1582.67
#2018-02-20|1582.67
#2018-02-21|1638.59
#2018-02-22|1640.38
#2018-02-23|1655.07
#2018-02-26|1667.14
#2018-02-27|1668.65
#2018-02-28|1668.65
#2018-03-01|1672.07
#2018-03-02|1657.57
#2018-03-05|1638.20
#2018-03-06|1645.53
#2018-03-07|1644.89
#2018-03-08|1655.79
#2018-03-09|1656.68
#2018-03-12|1665.39
#2018-03-13|1676.10
#2018-03-14|1675.74
#2018-03-15|1683.69
#2018-03-16|1683.37
#2018-03-19|1678.88
#2018-03-20|1676.59
#2018-03-21|1680.30
#2018-03-22|1672.05
#2018-03-23|1647.96
#2018-03-26|1651.00
#2018-03-27|1671.55
#2018-03-28|1659.46
#2018-03-29|1660.40
#2018-03-30|1666.41
#2018-04-02|1673.15
#2018-04-03|1666.35
#2018-04-04|1666.35
#2018-04-05|1666.35
#2018-04-06|1666.35
#2018-04-09|1667.86
#2018-04-10|1669.82
#2018-04-11|1675.53
#2018-04-12|1676.04
#2018-04-13|1676.76
#2018-04-16|1667.62
#2018-04-17|1649.73
#2018-04-18|1656.04
#2018-04-19|1671.84
#2018-04-20|1662.49
#2018-04-23|1645.60
#2018-04-24|1609.57
#2018-04-25|1605.23
#2018-04-26|1581.08
#2018-04-27|1594.46
#2018-04-30|1615.88
#2018-05-01|1615.88
#2018-05-02|1608.75
#2018-05-03|1601.92
#2018-05-04|1600.16
#2018-05-07|1607.57
#2018-05-08|1611.40
#2018-05-09|1604.22
#2018-05-10|1618.85
#2018-05-11|1630.91
#2018-05-14|1643.94
#2018-05-15|1636.92
#2018-05-16|1631.83
#2018-05-17|1628.68
#2018-05-18|1631.02
#2018-05-21|1647.04
#2018-05-22|1652.83
#2018-05-23|1643.24
#2018-05-24|1654.82
#2018-05-25|1655.01
#2018-05-28|1668.25
#2018-05-29|1662.40
#2018-05-30|1650.83
#2018-05-31|1668.35
#2018-06-01|1684.23
#2018-06-04|1702.76
#2018-06-05|1702.70
#2018-06-06|1723.99
#2018-06-07|1730.42
#2018-06-08|1717.64
#2018-06-11|1721.69
#2018-06-12|1719.67
#2018-06-13|1715.17
#2018-06-14|1705.84
#2018-06-15|1709.93
#2018-06-18|1709.93
#2018-06-19|1681.98
#2018-06-20|1666.10
#2018-06-21|1663.46
#2018-06-22|1645.97
#2018-06-25|1630.16
#2018-06-26|1627.80
#2018-06-27|1627.18
#2018-06-28|1610.67
#2018-06-29|1637.08
#2018-07-02|1639.33
#2018-07-03|1610.07
#2018-07-04|1620.33
#2018-07-05|1590.94
#2018-07-06|1589.29
#2018-07-09|1607.42
#2018-07-10|1621.47
#2018-07-11|1610.45
#2018-07-12|1622.25
#2018-07-13|1638.21
#2018-07-16|1632.30
#2018-07-17|1634.18
#2018-07-18|1634.67
#2018-07-19|1630.79
#2018-07-20|1620.08
#2018-07-23|1618.92
#2018-07-24|1628.17
#2018-07-25|1639.87
#2018-07-26|1652.94
#2018-07-27|1662.31
#2018-07-30|1647.09
#2018-07-31|1649.43
#2018-08-01|1660.10
#2018-08-02|1634.40
#2018-08-03|1643.17
#2018-08-06|1655.49
#2018-08-07|1657.52
#2018-08-08|1657.69
#2018-08-09|1653.71
#2018-08-10|1635.32
#2018-08-13|1589.30
#2018-08-14|1601.74
#2018-08-15|1580.20
#2018-08-16|1579.16
#2018-08-17|1579.37
#2018-08-20|1575.94
#2018-08-21|1592.95
#2018-08-22|1594.55
#2018-08-23|1596.51
#2018-08-24|1587.63
#2018-08-27|1608.36
#2018-08-28|1620.34
#2018-08-29|1628.34
#2018-08-30|1630.82
#2018-08-31|1632.80
#2018-09-03|1609.58
#2018-09-04|1616.60
#2018-09-05|1605.56
#2018-09-06|1593.31
#2018-09-07|1565.06
#2018-09-10|1526.45
#2018-09-11|1542.97
#2018-09-12|1537.94
#2018-09-13|1549.50
#2018-09-14|1573.66
#2018-09-17|1569.46
#2018-09-18|1558.20
#2018-09-19|1568.06
#2018-09-20|1557.81
#2018-09-21|1582.14
#2018-09-24|1582.14
#2018-09-25|1589.77
#2018-09-26|1587.58
#2018-09-27|1592.53
#2018-09-28|1589.37
#2018-10-01|1602.90
#2018-10-02|1585.67
#2018-10-03|1568.82
#2018-10-04|1552.23
#2018-10-05|1509.87
#2018-10-08|1500.85
#2018-10-09|1490.84
#2018-10-10|1490.84
#2018-10-11|1386.52
#2018-10-12|1421.24
#2018-10-15|1414.50
#2018-10-16|1419.89
#2018-10-17|1421.10
#2018-10-18|1415.08
#2018-10-19|1413.44
#2018-10-22|1421.54
#2018-10-23|1395.48
#2018-10-24|1394.80
#2018-10-25|1350.59
#2018-10-26|1339.20
#2018-10-29|1335.02
#2018-10-30|1334.19
#2018-10-31|1363.84
#2018-11-01|1382.82
#2018-11-02|1403.49
#2018-11-05|1397.47
#2018-11-06|1384.73
#2018-11-07|1408.09
#2018-11-08|1419.07
#2018-11-09|1406.34
#2018-11-12|1402.88
#2018-11-13|1403.27
#2018-11-14|1406.11
#2018-11-15|1418.27
#2018-11-16|1427.14
#2018-11-19|1436.77
#2018-11-20|1427.73
#2018-11-21|1431.33
#2018-11-22|1423.84
#2018-11-23|1411.85
#2018-11-26|1429.38
#2018-11-27|1437.73
#2018-11-28|1455.37
#2018-11-29|1461.61
#2018-11-30|1469.62
#2018-12-03|1509.64
#2018-12-04|1510.31
#2018-12-05|1489.90
#2018-12-06|1447.80
#2018-12-07|1468.61
#2018-12-10|1447.46
#2018-12-11|1454.88
#2018-12-12|1471.51
#2018-12-13|1476.44
#2018-12-14|1466.64
#2018-12-17|1462.81
#2018-12-18|1446.67
#2018-12-19|1451.46
#2018-12-20|1432.94
#2018-12-21|1437.93
#2018-12-24|1442.94
#2018-12-25|1424.82
#2018-12-26|1417.42
#2018-12-27|1433.82
#2018-12-28|1440.10
#2018-12-31|1440.10
#2019-01-01|1440.10
#2019-01-02|1435.35
#2019-01-03|1427.18
#2019-01-04|1419.13
#2019-01-07|1446.26
#2019-01-08|1445.64
#2019-01-09|1460.43
#2019-01-10|1462.04
#2019-01-11|1457.68
#2019-01-14|1455.22
#2019-01-15|1467.76
#2019-01-16|1471.42
#2019-01-17|1467.48
#2019-01-18|1478.03
#2019-01-21|1482.85
#2019-01-22|1474.38
#2019-01-23|1477.65
#2019-01-24|1483.56
#2019-01-25|1491.23
#2019-01-28|1499.94
#2019-01-29|1494.72
#2019-01-30|1500.96
#2019-01-31|1502.28
#2019-02-01|1501.42
#2019-02-04|1501.42
#2019-02-05|1501.42
#2019-02-06|1501.42
#2019-02-07|1501.42
#2019-02-08|1501.42
#2019-02-11|1509.61
#2019-02-12|1521.54
#2019-02-13|1525.26
#2019-02-14|1529.84
#2019-02-15|1526.05
#2019-02-18|1538.98
#2019-02-19|1549.12
#2019-02-20|1560.97
#2019-02-21|1561.60
#2019-02-22|1557.98
#2019-02-25|1569.52
#2019-02-26|1564.98
#2019-02-27|1567.85
#2019-02-28|1567.85
#2019-03-01|1567.85
#2019-03-04|1578.55
#2019-03-05|1573.09
#2019-03-06|1576.59
#2019-03-07|1564.24
#2019-03-08|1562.50
#2019-03-11|1566.63
#2019-03-12|1573.21
#2019-03-13|1577.88
#2019-03-14|1581.58
#2019-03-15|1591.27
#2019-03-18|1606.79
#2019-03-19|1606.14
#2019-03-20|1614.84
#2019-03-21|1619.41
#2019-03-22|1618.81
#2019-03-25|1599.60
#2019-03-26|1604.80
#2019-03-27|1608.47
#2019-03-28|1605.14
#2019-03-29|1618.46
#2019-04-01|1620.66
#2019-04-02|1625.82
#2019-04-03|1633.01
#2019-04-04|1633.01
#2019-04-05|1633.01
#2019-04-08|1644.00
#2019-04-09|1644.63
#2019-04-10|1650.52
#2019-04-11|1635.81
#2019-04-12|1627.93
#2019-04-15|1639.29
#2019-04-16|1651.30
#2019-04-17|1657.85
#2019-04-18|1639.68
#2019-04-19|1651.72
#2019-04-22|1658.36
#2019-04-23|1654.71
#2019-04-24|1651.83
#2019-04-25|1653.30
#2019-04-26|1636.37
#2019-04-29|1622.91
#2019-04-30|1637.25
#2019-05-01|1637.25
#2019-05-02|1645.96
#2019-05-03|1653.36
#2019-05-06|1616.33
#2019-05-07|1630.76
#2019-05-08|1623.95
#2019-05-09|1591.53
#2019-05-10|1582.40
#2019-05-13|1559.85
#2019-05-14|1560.51
#2019-05-15|1576.23
#2019-05-16|1555.66
#2019-05-17|1532.25
#2019-05-20|1525.67
#2019-05-21|1540.99
#2019-05-22|1534.26
#2019-05-23|1515.08
#2019-05-24|1518.19
#2019-05-27|1528.07
#2019-05-28|1525.30
#2019-05-29|1522.01
#2019-05-30|1530.42
#2019-05-31|1540.58
#2019-06-03|1537.68
#2019-06-04|1536.02
#2019-06-05|1542.18
#2019-06-06|1535.52
#2019-06-07|1535.52
#2019-06-10|1551.23
#2019-06-11|1559.54
#2019-06-12|1559.31
#2019-06-13|1552.41
#2019-06-14|1552.47
#2019-06-17|1560.73
#2019-06-18|1559.75
#2019-06-19|1593.50
#2019-06-20|1614.60
#2019-06-21|1612.66
#2019-06-24|1622.64
#2019-06-25|1614.54
#2019-06-26|1618.28
#2019-06-27|1631.81
#2019-06-28|1628.35
#2019-07-01|1656.31
#2019-07-02|1654.41
#2019-07-03|1644.13
#2019-07-04|1654.85
#2019-07-05|1657.78
#2019-07-08|1648.16
#2019-07-09|1647.30
#2019-07-10|1659.40
#2019-07-11|1675.42
#2019-07-12|1676.05
#2019-07-15|1684.84
#2019-07-16|1687.56
#2019-07-17|1683.07
#2019-07-18|1677.57
#2019-07-19|1688.06
#2019-07-22|1696.12
#2019-07-23|1695.48
#2019-07-24|1697.19
#2019-07-25|1712.84
#2019-07-26|1715.74
#2019-07-29|1715.25
#2019-07-30|1696.41
#2019-07-31|1701.72
#2019-08-01|1689.12
#2019-08-02|1646.04
#2019-08-05|1612.84
#2019-08-06|1615.37
#2019-08-07|1616.79
#2019-08-08|1646.15
#2019-08-09|1647.21
#2019-08-12|1647.79
#2019-08-13|1630.72
#2019-08-14|1648.77
#2019-08-15|1635.15
#2019-08-16|1645.28
#2019-08-19|1657.62
#2019-08-20|1655.20
#2019-08-21|1666.10
#2019-08-22|1670.28
#2019-08-23|1669.00
#2019-08-26|1634.62
#2019-08-27|1645.71
#2019-08-28|1648.14
#2019-08-29|1649.21
#2019-08-30|1664.00
#2019-09-02|1685.39
#2019-09-03|1677.15
#2019-09-04|1694.92
#2019-09-05|1706.04
#2019-09-06|1707.66
#2019-09-09|1704.53
#2019-09-10|1699.26
#2019-09-11|1705.62
#2019-09-12|1727.24
#2019-09-13|1727.24
#2019-09-16|1730.67
#2019-09-17|1725.73
#2019-09-18|1732.33
#2019-09-19|1732.57
#2019-09-20|1741.44
#2019-09-23|1747.39
#2019-09-24|1739.35
#2019-09-25|1730.24
#2019-09-26|1721.94
#2019-09-27|1697.87
#2019-09-30|1697.87
#2019-10-01|1707.40
#2019-10-02|1712.63
#2019-10-03|1709.50
#2019-10-04|1715.37
#2019-10-07|1724.90
#2019-10-08|1724.52
#2019-10-09|1711.45
#2019-10-10|1711.45
#2019-10-11|1711.45
#2019-10-14|1745.30
#2019-10-15|1743.29
#2019-10-16|1747.01
#2019-10-17|1756.34
#2019-10-18|1763.92
#2019-10-21|1773.17
#2019-10-22|1778.30
#2019-10-23|1774.65
#2019-10-24|1795.57
#2019-10-25|1787.82
#2019-10-28|1790.93
#2019-10-29|1784.30
#2019-10-30|1795.23
#2019-10-31|1793.35
#2019-11-01|1793.73
#2019-11-04|1810.18
#2019-11-05|1819.95
#2019-11-06|1808.06
#2019-11-07|1797.70
#2019-11-08|1803.78
#2019-11-11|1778.69
#2019-11-12|1795.86
#2019-11-13|1789.74
#2019-11-14|1781.14
#2019-11-15|1788.63
#2019-11-18|1798.89
#2019-11-19|1799.57
#2019-11-20|1798.41
#2019-11-21|1793.17
#2019-11-22|1795.38
#2019-11-25|1798.88
#2019-11-26|1809.95
#2019-11-27|1816.36
#2019-11-28|1810.80
#2019-11-29|1797.39
#2019-12-02|1789.07
#2019-12-03|1795.99
#2019-12-04|1794.61
#2019-12-05|1802.67
#2019-12-06|1803.09
#2019-12-09|1806.89
#2019-12-10|1807.71
#2019-12-11|1813.49
#2019-12-12|1822.15
#2019-12-13|1819.03
#2019-12-16|1841.94
#2019-12-17|1855.44
#2019-12-18|1854.76
#2019-12-19|1853.30
#2019-12-20|1849.80
#2019-12-23|1848.50
#2019-12-24|1848.61
#2019-12-25|1859.20
#2019-12-26|1861.72
#2019-12-27|1868.42
#2019-12-30|1876.68
#2019-12-31|1881.15
#2020-01-01|1881.15
#2020-01-02|1891.43
#2020-01-03|1880.27
#2020-01-06|1858.72
#2020-01-07|1849.51
#2020-01-08|1837.43
#2020-01-09|1861.07
#2020-01-10|1866.06
#2020-01-13|1893.37
#2020-01-14|1903.60
#2020-01-15|1896.26
#2020-01-16|1903.73
#2020-01-17|1905.21
#2020-01-20|1911.23
#2020-01-21|1908.39
#2020-01-22|1908.42
#2020-01-23|1908.42
#2020-01-24|1908.42
#2020-01-27|1908.42
#2020-01-28|1908.42
#2020-01-29|1908.42
#2020-01-30|1771.02
#2020-01-31|1781.74
#2020-02-03|1745.86
#2020-02-04|1781.51
#2020-02-05|1780.96
#2020-02-06|1814.12
#2020-02-07|1781.69
#2020-02-10|1771.47
#2020-02-11|1793.54
#2020-02-12|1819.95
#2020-02-13|1817.92
#2020-02-14|1823.76
#2020-02-17|1816.68
#2020-02-18|1808.65
#2020-02-19|1821.18
#2020-02-20|1817.56
#2020-02-21|1803.49
#2020-02-24|1780.37
#2020-02-25|1780.38
#2020-02-26|1770.34
#2020-02-27|1738.36
#2020-02-28|1738.36
#2020-03-02|1741.48
#2020-03-03|1773.01
#2020-03-04|1771.86
#2020-03-05|1796.21
#2020-03-06|1781.29
#2020-03-09|1707.86
#2020-03-10|1720.70
#2020-03-11|1701.01
#2020-03-12|1606.14
#2020-03-13|1524.81
#2020-03-16|1467.66
#2020-03-17|1416.15
#2020-03-18|1390.62
#2020-03-19|1280.38
#2020-03-20|1361.90
#2020-03-23|1316.25
#2020-03-24|1371.73
#2020-03-25|1433.76
#2020-03-26|1453.20
#2020-03-27|1456.70
#2020-03-30|1464.80
#2020-03-31|1475.04
#2020-04-01|1482.24
#2020-04-02|1482.24
#2020-04-03|1482.24
#2020-04-06|1502.93
#2020-04-07|1534.37
#2020-04-08|1567.11
#2020-04-09|1569.22
#2020-04-10|1586.93
#2020-04-13|1582.81
#2020-04-14|1619.15
#2020-04-15|1643.87
#2020-04-16|1637.04
#2020-04-17|1635.34
#2020-04-20|1647.40
#2020-04-21|1600.61
#2020-04-22|1612.57
#2020-04-23|1628.16
#2020-04-24|1629.97
#2020-04-27|1669.25
#2020-04-28|1684.72
#2020-04-29|1711.61
#2020-04-30|1746.03
#2020-05-01|1746.03
#2020-05-04|1712.11
#2020-05-05|1724.84
#2020-05-06|1718.12
#2020-05-07|1738.18
#2020-05-08|1746.32
#2020-05-11|1763.19
#2020-05-12|1750.20
#2020-05-13|1754.05
#2020-05-14|1716.79
#2020-05-15|1719.50
#2020-05-18|1707.98
#2020-05-19|1731.75
#2020-05-20|1737.63
#2020-05-21|1763.25
#2020-05-22|1730.74
#2020-05-25|1745.64
#2020-05-26|1764.81
#2020-05-27|1768.15
#2020-05-28|1760.45
#2020-05-29|1756.58
#2020-06-01|1796.18
#2020-06-02|1799.14
#2020-06-03|1829.83
#2020-06-04|1839.45
#2020-06-05|1858.86
#2020-06-08|1868.06
#2020-06-09|1870.16
#2020-06-10|1886.21
#2020-06-11|1844.42
#2020-06-12|1834.89
#2020-06-15|1819.77
#2020-06-16|1862.08
#2020-06-17|1871.56
#2020-06-18|1889.31
#2020-06-19|1888.67
#2020-06-22|1889.06
#2020-06-23|1889.83
#2020-06-24|1894.97
#2020-06-25|1894.97
#2020-06-26|1894.97
#2020-06-29|1883.62
#2020-06-30|1901.30
#2020-07-01|1917.75
#2020-07-02|1942.62
#2020-07-03|1952.80
#2020-07-06|1992.92
#2020-07-07|1975.03
#2020-07-08|1998.09
#2020-07-09|2004.02
#2020-07-10|1967.74
#2020-07-13|1990.99
#2020-07-14|1976.07
#2020-07-15|1977.34
#2020-07-16|1983.61
#2020-07-17|1962.06
#2020-07-20|1973.25
#2020-07-21|1999.37
#2020-07-22|2014.83
#2020-07-23|2019.78
#2020-07-24|1977.55
#2020-07-27|1969.98
#2020-07-28|1949.56
#2020-07-29|1973.18
#2020-07-30|1992.94
#2020-07-31|2005.26
#2020-08-03|1990.28
#2020-08-04|2015.58
#2020-08-05|2046.44
#2020-08-06|2052.07
#2020-08-07|2046.57
#2020-08-10|2049.10
#2020-08-11|2039.95
#2020-08-12|2044.71
#2020-08-13|2042.19
#2020-08-14|2072.44
#2020-08-17|2098.52
#2020-08-18|2095.67
#2020-08-19|2091.27
#2020-08-20|2003.12
#2020-08-21|2053.59
#2020-08-24|2060.33
#2020-08-25|2081.07
#2020-08-26|2091.77
#2020-08-27|2085.64
#2020-08-28|2084.81
#2020-08-31|2093.87
#2020-09-01|2103.46
#2020-09-02|2109.52
#2020-09-03|2118.11
#2020-09-04|2108.97
#2020-09-07|2098.57
#2020-09-08|2101.67
#2020-09-09|2108.44
#2020-09-10|2106.74
#2020-09-11|2084.42
#2020-09-14|2100.45
#2020-09-15|2113.41
#2020-09-16|2119.51
#2020-09-17|2130.23
#2020-09-18|2144.71
#2020-09-21|2131.83
#2020-09-22|2103.00
#2020-09-23|2077.64
#2020-09-24|2012.77
#2020-09-25|1995.78
#2020-09-28|2035.31
#2020-09-29|2040.31
#2020-09-30|2053.02
#2020-10-01|2053.02
#2020-10-02|2053.02
#2020-10-05|2079.33
#2020-10-06|2112.48
#2020-10-07|2119.45
#2020-10-08|2124.60
#2020-10-09|2124.60
#2020-10-12|2125.58
#2020-10-13|2128.22
#2020-10-14|2133.41
#2020-10-15|2129.15
#2020-10-16|2114.03
#2020-10-19|2138.63
#2020-10-20|2145.31
#2020-10-21|2155.20
#2020-10-22|2153.92
#2020-10-23|2168.85
#2020-10-26|2176.98
#2020-10-27|2176.99
#2020-10-28|2163.07
#2020-10-29|2154.08
#2020-10-30|2129.84
#2020-11-02|2123.67
#2020-11-03|2149.40
#2020-11-04|2163.16
#2020-11-05|2175.81
#2020-11-06|2182.74
#2020-11-09|2213.65
#2020-11-10|2206.12
#2020-11-11|2230.31
#2020-11-12|2214.04
#2020-11-13|2221.18
#2020-11-16|2237.38
#2020-11-17|2245.18
#2020-11-18|2260.27
#2020-11-19|2262.92
#2020-11-20|2269.57
#2020-11-23|2293.22
#2020-11-24|2289.62
#2020-11-25|2300.01
#2020-11-26|2320.13
#2020-11-27|2342.83
#2020-11-30|2350.05
#2020-12-01|2352.85
#2020-12-02|2360.60
#2020-12-03|2365.48
#2020-12-04|2395.59
#2020-12-07|2401.26
#2020-12-08|2409.09
#2020-12-09|2431.94
#2020-12-10|2413.29
#2020-12-11|2386.10
#2020-12-14|2409.27
#2020-12-15|2373.22
#2020-12-16|2416.85
#2020-12-17|2416.55
#2020-12-18|2422.02
#2020-12-21|2443.73
#2020-12-22|2394.61
#2020-12-23|2418.52
#2020-12-24|2435.78
#2020-12-25|2454.27
#2020-12-28|2495.12
#2020-12-29|2496.01
#2020-12-30|2508.80
#2020-12-31|2514.56
#2021-01-01|2514.56
#2021-01-04|2555.41
#2021-01-05|2566.90
#2021-01-06|2544.43
#2021-01-07|2552.60
#2021-01-08|2561.60
#2021-01-11|2583.63
#2021-01-12|2525.45
#2021-01-13|2554.38
#2021-01-14|2574.15
#2021-01-15|2515.62
#2021-01-18|2509.74
#2021-01-19|2515.43
#2021-01-20|2444.85
#2021-01-21|2468.62
#2021-01-22|2507.96
#2021-01-25|2519.37
#2021-01-26|2482.58
#2021-01-27|2493.63
#2021-01-28|2461.23
#2021-01-29|2420.87
#2021-02-01|2426.44
#2021-02-02|2462.75
#2021-02-03|2469.13
#2021-02-04|2467.91
#2021-02-05|2475.31
#2021-02-08|2472.61
#2021-02-09|2473.59
#2021-02-10|2473.59
#2021-02-11|2473.59
#2021-02-12|2473.59
#2021-02-15|2473.59
#2021-02-16|2473.59
#2021-02-17|2549.24
#2021-02-18|2600.50
#2021-02-19|2609.84
#2021-02-22|2654.28
#2021-02-23|2667.87
#2021-02-24|2645.39
#2021-02-25|2681.86
#2021-02-26|2662.43
#2021-03-01|2662.43
#2021-03-02|2632.51
#2021-03-03|2671.21
#2021-03-04|2643.85
#2021-03-05|2624.43
#2021-03-08|2601.97
#2021-03-09|2591.38
#2021-03-10|2606.50
#2021-03-11|2644.58
#2021-03-12|2662.79
#2021-03-15|2671.01
#2021-03-16|2670.86
#2021-03-17|2670.92
#2021-03-18|2694.97
#2021-03-19|2670.46
#2021-03-22|2686.45
#2021-03-23|2674.79
#2021-03-24|2675.39
#2021-03-25|2667.51
#2021-03-26|2701.07
#2021-03-29|2729.41
#2021-03-30|2754.04
#2021-03-31|2756.19
#2021-04-01|2766.87
#2021-04-02|2766.87
#2021-04-05|2766.87
#2021-04-06|2804.53
#2021-04-07|2842.83
#2021-04-08|2878.38
#2021-04-09|2853.09
#2021-04-12|2873.24
#2021-04-13|2842.13
#2021-04-14|2825.11
#2021-04-15|2875.62
#2021-04-16|2925.84
#2021-04-19|3000.28
#2021-04-20|3021.48
#2021-04-21|3044.47
#2021-04-22|3001.24
#2021-04-23|3027.74
#2021-04-26|3104.04
#2021-04-27|3126.88
#2021-04-28|3150.75
#2021-04-29|3156.28
#2021-04-30|3156.28
#2021-05-03|3079.09
#2021-05-04|2958.82
#2021-05-05|2956.89
#2021-05-06|2960.96
#2021-05-07|3037.35
#2021-05-10|3084.69
#2021-05-11|2934.24
#2021-05-12|2757.52
#2021-05-13|2702.68
#2021-05-14|2691.56
#2021-05-17|2540.22
#2021-05-18|2705.37
#2021-05-19|2743.39
#2021-05-20|2698.62
#2021-05-21|2772.32
#2021-05-24|2807.00
#2021-05-25|2847.90
#2021-05-26|2875.99
#2021-05-27|2896.74
#2021-05-28|2950.81
#2021-05-31|2987.62
#2021-06-01|3030.33
#2021-06-02|3027.48
#2021-06-03|3062.44
#2021-06-04|3035.45
#2021-06-07|3023.77
#2021-06-08|3035.37
#2021-06-09|3004.09
#2021-06-10|3033.75
#2021-06-11|3045.03
#2021-06-14|3045.03
#2021-06-15|3086.92
#2021-06-16|3058.16
#2021-06-17|3099.71
#2021-06-18|3105.17
#2021-06-21|3075.95
#2021-06-22|3094.97
#2021-06-23|3106.53
#2021-06-24|3146.48
#2021-06-25|3171.06
#2021-06-28|3220.79
#2021-06-29|3205.72
#2021-06-30|3263.71
#2021-07-01|3258.78
#2021-07-02|3260.43
#2021-07-05|3311.63
#2021-07-06|3322.61
#2021-07-07|3293.28
#2021-07-08|3321.79
#2021-07-09|3264.49
#2021-07-12|3298.57
#2021-07-13|3239.88
#2021-07-14|3217.43
#2021-07-15|3301.33
#2021-07-16|3302.31
#2021-07-19|3298.24
#2021-07-20|3213.78
#2021-07-21|3175.96
#2021-07-22|3199.72
#2021-07-23|3227.50
#2021-07-26|3218.69
#2021-07-27|3166.83
#2021-07-28|3113.39
#2021-07-29|3184.54
#2021-07-30|3141.67
#2021-08-02|3180.10
#2021-08-03|3188.43
#2021-08-04|3205.17
#2021-08-05|3195.80
#2021-08-06|3187.94
#2021-08-09|3153.22
#2021-08-10|3121.23
#2021-08-11|3072.96
#2021-08-12|3117.29
#2021-08-13|3056.53
#2021-08-16|2995.88
#2021-08-17|2939.67
#2021-08-18|3022.87
#2021-08-19|2914.31
#2021-08-20|2928.42
#2021-08-23|3016.59
#2021-08-24|3028.78
#2021-08-25|3070.17
#2021-08-26|3062.92
#2021-08-27|3067.99
#2021-08-30|3100.20
#2021-08-31|3115.87
#2021-09-01|3131.44
#2021-09-02|3092.92
#2021-09-03|3111.35
#2021-09-06|3073.08
#2021-09-07|3075.15
#2021-09-08|3005.93
#2021-09-09|3037.30
#2021-09-10|3080.92
#2021-09-13|3083.87
#2021-09-14|3075.39
#2021-09-15|3073.73
#2021-09-16|3069.89
#2021-09-17|3090.86
#2021-09-20|3090.86
#2021-09-21|3090.86
#2021-09-22|3019.69
#2021-09-23|3053.02
#2021-09-24|3078.85
#2021-09-27|3091.06
#2021-09-28|3071.46
#2021-09-29|3006.53
#2021-09-30|3044.85
#2021-10-01|2952.11
#2021-10-04|2909.15
#2021-10-05|2944.84
#2021-10-06|2914.98
#2021-10-07|2987.82
#2021-10-08|2981.07
#2021-10-11|2981.07
#2021-10-12|2928.96
#2021-10-13|2897.42
#2021-10-14|2906.60
#2021-10-15|2955.45
#2021-10-18|2964.39
#2021-10-19|3010.72
#2021-10-20|3019.04
#2021-10-21|3028.03
#2021-10-22|3041.08
#2021-10-25|3062.38
#2021-10-26|3069.71
#2021-10-27|3103.57
#2021-10-28|3111.82
#2021-10-29|3123.46
#2021-11-01|3169.85
#2021-11-02|3135.89
#2021-11-03|3159.15
#2021-11-04|3149.39
#2021-11-05|3162.70
#2021-11-08|3177.68
#2021-11-09|3206.37
#2021-11-10|3220.69
#2021-11-11|3206.37
#2021-11-12|3220.87
#2021-11-15|3255.58
#2021-11-16|3253.60
#2021-11-17|3273.56
#2021-11-18|3280.35
#2021-11-19|3279.17
#2021-11-22|3294.19
#2021-11-23|3248.62
#2021-11-24|3264.61
#2021-11-25|3248.11
#2021-11-26|3192.06
#2021-11-29|3191.59
#2021-11-30|3222.14
#2021-12-01|3247.23
#2021-12-02|3216.10
#2021-12-03|3253.35
#2021-12-06|3242.86
#2021-12-07|3242.91
#2021-12-08|3262.14
#2021-12-09|3263.66
#2021-12-10|3247.85
#2021-12-13|3251.37
#2021-12-14|3195.18
#2021-12-15|3224.06
#2021-12-16|3259.39
#2021-12-17|3255.12
#2021-12-20|3243.56
#2021-12-21|3272.58
#2021-12-22|3278.24
#2021-12-23|3301.75
#2021-12-24|3308.76
#2021-12-27|3329.54
#2021-12-28|3331.89
#2021-12-29|3351.46
#2021-12-30|3358.26
#2021-12-31|3358.26
#2022-01-03|3352.44
#2022-01-04|3358.01
#2022-01-05|3342.09
#2022-01-06|3322.61
#2022-01-07|3270.80
#2022-01-10|3292.88
#2022-01-11|3251.57
#2022-01-12|3259.64
#2022-01-13|3258.07
#2022-01-14|3235.61
#2022-01-17|3272.55
#2022-01-18|3273.37
#2022-01-19|3252.71
#2022-01-20|3267.30
#2022-01-21|3199.59
#2022-01-24|3189.85
#2022-01-25|3135.86
#2022-01-26|3141.24
#2022-01-27|3134.12
#2022-01-28|3132.43
#2022-01-31|3132.43
#2022-02-01|3132.43
#2022-02-02|3132.43
#2022-02-03|3132.43
#2022-02-04|3132.43
#2022-02-07|3198.34
#2022-02-08|3238.69
#2022-02-09|3282.74
#2022-02-10|3274.50
#2022-02-11|3268.12
#2022-02-14|3209.50
#2022-02-15|3211.85
#2022-02-16|3251.92
#2022-02-17|3256.52
#2022-02-18|3268.35
#2022-02-21|3279.31
#2022-02-22|3216.16
#2022-02-23|3247.94
#2022-02-24|3150.29
#2022-02-25|3172.76
#2022-02-28|3172.76
#2022-03-01|3227.35
#2022-03-02|3236.38
#2022-03-03|3251.06
#2022-03-04|3214.02
#2022-03-07|3102.17
#2022-03-08|3021.87
#2022-03-09|3054.43
#2022-03-10|3132.06
#2022-03-11|3115.08
#2022-03-14|3112.05
#2022-03-15|3032.19
#2022-03-16|3034.69
#2022-03-17|3127.85
#2022-03-18|3149.88
#2022-03-21|3157.94
#2022-03-22|3167.98
#2022-03-23|3185.87
#2022-03-24|3184.80
#2022-03-25|3164.20
#2022-03-28|3144.36
#2022-03-29|3145.94
#2022-03-30|3198.23
#2022-03-31|3171.63
#2022-04-01|3167.13
#2022-04-04|3167.13
#2022-04-05|3167.13
#2022-04-06|3158.07
#2022-04-07|3072.44
#2022-04-08|3097.56
#2022-04-11|3021.84
#2022-04-12|2996.80
#2022-04-13|3045.22
#2022-04-14|3058.11
#2022-04-15|3019.47
#2022-04-18|2977.00
#2022-04-19|3000.81
#2022-04-20|3012.11
#2022-04-21|3035.72
#2022-04-22|3016.39
#2022-04-25|2900.38
#2022-04-26|2905.06
#2022-04-27|2854.18
#2022-04-28|2852.11
#2022-04-29|2872.21
#2022-05-02|2872.21
#2022-05-03|2866.59
#2022-05-04|2874.88
#2022-05-05|2910.36
#2022-05-06|2845.27
#2022-05-09|2749.15
#2022-05-10|2770.12
#2022-05-11|2741.34
#2022-05-12|2672.26
#2022-05-13|2723.58
#2022-05-16|2727.63
#2022-05-17|2772.71
#2022-05-18|2798.67
#2022-05-19|2772.16
#2022-05-20|2790.56
#2022-05-23|2799.53
#2022-05-24|2764.66
#2022-05-25|2797.56
#2022-05-26|2794.65
#2022-05-27|2829.63
#2022-05-30|2901.38
#2022-05-31|2924.42
#2022-06-01|2910.72
#2022-06-02|2886.22
#2022-06-03|2886.22
#2022-06-06|2883.46
#2022-06-07|2873.89
#2022-06-08|2882.31
#2022-06-09|2880.58
#2022-06-10|2870.17
#2022-06-13|2797.34
#2022-06-14|2801.90
#2022-06-15|2802.81
#2022-06-16|2753.08
#2022-06-17|2729.91
#2022-06-20|2637.35
#2022-06-21|2719.81
#2022-06-22|2640.87
#2022-06-23|2640.78
#2022-06-24|2681.39
#2022-06-27|2741.88
#2022-06-28|2709.57
#2022-06-29|2685.44
#2022-06-30|2611.64
#2022-07-01|2508.50
#2022-07-04|2511.55
#2022-07-05|2552.07
#2022-07-06|2485.13
#2022-07-07|2533.58
#2022-07-08|2560.20
#2022-07-11|2544.79
#2022-07-12|2462.58
#2022-07-13|2505.75
#2022-07-14|2536.71
#2022-07-15|2539.02
#2022-07-18|2578.81
#2022-07-19|2592.77
#2022-07-20|2602.73
#2022-07-21|2635.56
#2022-07-22|2633.82
#2022-07-25|2649.10
#2022-07-26|2619.43
#2022-07-27|2630.88
#2022-07-28|2623.51
#2022-07-29|2648.10
#2022-08-01|2649.27
#2022-08-02|2606.80
#2022-08-03|2580.11
#2022-08-04|2568.99
#2022-08-05|2614.77
#2022-08-08|2612.81
#2022-08-09|2631.40
#2022-08-10|2632.14
#2022-08-11|2666.18
#2022-08-12|2687.01
#2022-08-15|2712.01
#2022-08-16|2707.67
#2022-08-17|2714.22
#2022-08-18|2724.40
#2022-08-19|2735.02
#2022-08-22|2709.22
#2022-08-23|2689.34
#2022-08-24|2688.13
#2022-08-25|2719.56
#2022-08-26|2732.66
#2022-08-29|2664.24
#2022-08-30|2683.64
#2022-08-31|2709.27
#2022-09-01|2669.54
#2022-09-02|2665.02
#2022-09-05|2621.23
#2022-09-06|2585.69
#2022-09-07|2554.91
#2022-09-08|2602.57
#2022-09-09|2602.57
#2022-09-12|2631.51
#2022-09-13|2640.04
#2022-09-14|2611.27
#2022-09-15|2612.10
#2022-09-16|2578.74
#2022-09-19|2541.60
#2022-09-20|2558.02
#2022-09-21|2532.86
#2022-09-22|2516.32
#2022-09-23|2480.23
#2022-09-26|2372.37
#2022-09-27|2401.36
#2022-09-28|2298.77
#2022-09-29|2331.76
#2022-09-30|2351.79
#2022-10-03|2330.89
#2022-10-04|2385.98
#2022-10-05|2405.66
#2022-10-06|2422.80
#2022-10-07|2399.23
#2022-10-10|2399.23
#2022-10-11|2302.37
#2022-10-12|2299.37
#2022-10-13|2208.53
#2022-10-14|2271.56
#2022-10-17|2255.40
#2022-10-18|2277.13
#2022-10-19|2266.31
#2022-10-20|2243.68
#2022-10-21|2202.94
#2022-10-24|2214.51
#2022-10-25|2183.05
#2022-10-26|2182.42
#2022-10-27|2245.93
#2022-10-28|2204.61
#2022-10-31|2224.15
#2022-11-01|2251.33
#2022-11-02|2274.30
#2022-11-03|2277.03
#2022-11-04|2295.46
#2022-11-07|2330.25
#2022-11-08|2334.80
#2022-11-09|2376.30
#2022-11-10|2365.92
#2022-11-11|2421.86
#2022-11-14|2480.26
#2022-11-15|2499.40
#2022-11-16|2489.79
#2022-11-17|2503.40
#2022-11-18|2487.78
#2022-11-21|2485.47
#2022-11-22|2488.55
#2022-11-23|2505.79
#2022-11-24|2546.79
#2022-11-25|2542.94
#2022-11-28|2541.79
#2022-11-29|2558.67
#2022-11-30|2598.53
#2022-12-01|2650.08
#2022-12-02|2663.67
#2022-12-05|2690.40
#2022-12-06|2628.06
#2022-12-07|2599.93
#2022-12-08|2603.05
#2022-12-09|2619.04
#2022-12-12|2606.27
#2022-12-13|2600.73
#2022-12-14|2642.57
#2022-12-15|2642.94
#2022-12-16|2601.25
#2022-12-19|2587.06
#2022-12-20|2523.80
#2022-12-21|2536.92
#2022-12-22|2568.19
#2022-12-23|2554.91
#2022-12-26|2555.93
#2022-12-27|2573.45
#2022-12-28|2536.49
#2022-12-29|2528.74
#2022-12-30|2536.44
#2023-01-02|2536.44
#2023-01-03|2554.29
#2023-01-04|2561.58
#2023-01-05|2559.87
#2023-01-06|2568.29
#2023-01-09|2617.63
#2023-01-10|2625.01
#2023-01-11|2624.63
#2023-01-12|2617.58
#2023-01-13|2609.50
#2023-01-16|2626.04
#2023-01-17|2630.72
#2023-01-18|2629.15
#2023-01-19|2625.52
#2023-01-20|2625.52
#2023-01-23|2625.52
#2023-01-24|2625.52
#2023-01-25|2625.52
#2023-01-26|2625.52
#2023-01-27|2625.52
#2023-01-30|2695.76
#2023-01-31|2735.82
#2023-02-01|2773.36
#2023-02-02|2832.07
#2023-02-03|2830.82
#2023-02-06|2797.44
#2023-02-07|2804.03
#2023-02-08|2815.94
#2023-02-09|2802.83
#2023-02-10|2769.06
#2023-02-13|2762.87
#2023-02-14|2774.15
#2023-02-15|2761.03
#2023-02-16|2798.45
#2023-02-17|2784.88
#2023-02-20|2811.86
#2023-02-21|2818.62
#2023-02-22|2783.20
#2023-02-23|2833.30
#2023-02-24|2820.54
#2023-02-27|2820.54
#2023-02-28|2820.54
#2023-03-01|2803.57
#2023-03-02|2807.44
#2023-03-03|2819.06
#2023-03-06|2854.22
#2023-03-07|2862.09
#2023-03-08|2850.20
#2023-03-09|2837.76
#2023-03-10|2776.89
#2023-03-13|2793.08
#2023-03-14|2770.07
#2023-03-15|2778.88
#2023-03-16|2734.34
#2023-03-17|2779.15
#2023-03-20|2795.43
#2023-03-21|2817.41
#2023-03-22|2846.28
#2023-03-23|2868.71
#2023-03-24|2879.55
#2023-03-27|2877.62
#2023-03-28|2848.71
#2023-03-29|2847.96
#2023-03-30|2855.98
#2023-03-31|2865.59
#2023-04-03|2865.59
#2023-04-04|2865.59
#2023-04-05|2865.59
#2023-04-06|2862.02
#2023-04-07|2874.25
#2023-04-10|2897.91
#2023-04-11|2917.38
#2023-04-12|2936.00
#2023-04-13|2918.14
#2023-04-14|2941.51
#2023-04-17|2953.85
#2023-04-18|2936.37
#2023-04-19|2922.90
#2023-04-20|2887.26
#2023-04-21|2841.03
#2023-04-24|2855.80
#2023-04-25|2793.06
#2023-04-26|2805.70
#2023-04-27|2818.96
#2023-04-28|2840.43
#2023-05-01|2840.43
#2023-05-02|2862.58
#2023-05-03|2848.97
#2023-05-04|2871.85
#2023-05-05|2877.46
#2023-05-08|2886.35
#2023-05-09|2856.80
#2023-05-10|2860.28
#2023-05-11|2812.72
#2023-05-12|2828.27
#2023-05-15|2809.44
#2023-05-16|2836.97
#2023-05-17|2870.55
#2023-05-18|2895.31
#2023-05-19|2919.93
#2023-05-22|2941.48
#2023-05-23|2945.51
#2023-05-24|2947.37
#2023-05-25|2945.36
#2023-05-26|2939.02
#2023-05-29|2992.82
#2023-05-30|2986.96
#2023-05-31|2995.05
#2023-06-01|3009.15
#2023-06-02|3035.86
#2023-06-05|3053.19
#2023-06-06|3038.95
#2023-06-07|3069.82
#2023-06-08|3039.93
#2023-06-09|3068.85
#2023-06-12|3061.51
#2023-06-13|3090.50
#2023-06-14|3093.19
#2023-06-15|3117.06
#2023-06-16|3122.59
#2023-06-19|3108.58
#2023-06-20|3095.08
#2023-06-21|3104.21
#2023-06-22|3104.21
#2023-06-23|3104.21
#2023-06-26|3084.00
#2023-06-27|3040.52
#2023-06-28|3048.53
#2023-06-29|3075.68
#2023-06-30|3090.46
#2023-07-03|3133.64
#2023-07-04|3151.19
#2023-07-05|3137.41
#2023-07-06|3109.47
#2023-07-07|3076.37
#2023-07-10|3070.49
#2023-07-11|3104.24
#2023-07-12|3111.56
#2023-07-13|3137.28
#2023-07-14|3201.07
#2023-07-17|3217.31
#2023-07-18|3202.13
#2023-07-19|3178.84
#2023-07-20|3205.93
#2023-07-21|3201.32
#2023-07-24|3184.02
#2023-07-25|3208.63
#2023-07-26|3191.22
#2023-07-27|3230.68
#2023-07-28|3233.67
#2023-07-31|3211.30
#2023-08-01|3189.74
#2023-08-02|3126.34
#2023-08-03|3127.30
#2023-08-04|3132.94
#2023-08-07|3179.50
#2023-08-08|3155.12
#2023-08-09|3145.83
#2023-08-10|3061.51
#2023-08-11|3062.87
#2023-08-14|2993.01
#2023-08-15|3034.75
#2023-08-16|3038.02
#2023-08-17|3072.97
#2023-08-18|3040.80
#2023-08-21|3055.58
#2023-08-22|3065.43
#2023-08-23|3098.30
#2023-08-24|3133.46
#2023-08-25|3106.41
#2023-08-28|3078.70
#2023-08-29|3104.58
#2023-08-30|3139.13
#2023-08-31|3160.10
#2023-09-01|3154.36
#2023-09-04|3176.38
#2023-09-05|3208.33
#2023-09-06|3208.90
#2023-09-07|3189.61
#2023-09-08|3179.32
#2023-09-11|3143.02
#2023-09-12|3153.24
#2023-09-13|3172.63
#2023-09-14|3223.28
#2023-09-15|3233.78
#2023-09-18|3231.20
#2023-09-19|3216.02
#2023-09-20|3194.90
#2023-09-21|3143.98
#2023-09-22|3154.38
#2023-09-25|3177.20
#2023-09-26|3143.08
#2023-09-27|3139.33
#2023-09-28|3148.64
#2023-09-29|3148.64
#2023-10-02|3174.44
#2023-10-03|3149.08
#2023-10-04|3123.63
#2023-10-05|3156.07
#2023-10-06|3161.82
#2023-10-09|3161.82
#2023-10-10|3161.82
#2023-10-11|3163.04
#2023-10-12|3194.35
#2023-10-13|3172.00
#2023-10-16|3149.94
#2023-10-17|3137.08
#2023-10-18|3108.03
#2023-10-19|3100.49
#2023-10-20|3077.07
#2023-10-23|3072.92
#2023-10-24|3096.10
#2023-10-25|3109.47
#2023-10-26|3051.67
#2023-10-27|3054.56
#2023-10-30|3071.40
#2023-10-31|3025.38
#2023-11-01|3035.04
#2023-11-02|3097.55
#2023-11-03|3117.47
#2023-11-06|3170.75
#2023-11-07|3167.55
#2023-11-08|3165.77
#2023-11-09|3148.58
#2023-11-10|3127.64
#2023-11-13|3138.80
#2023-11-14|3160.55
#2023-11-15|3223.11
#2023-11-16|3246.62
#2023-11-17|3283.65
#2023-11-20|3321.51
#2023-11-21|3364.54
#2023-11-22|3362.91
#2023-11-23|3362.41
#2023-11-24|3359.62
#2023-11-27|3341.59
#2023-11-28|3410.11
#2023-11-29|3449.43
#2023-11-30|3454.42
#2023-12-01|3448.76
#2023-12-04|3471.92
#2023-12-05|3452.74
#2023-12-06|3455.10
#2023-12-07|3432.45
#2023-12-08|3464.99
#2023-12-11|3449.50
#2023-12-12|3459.32
#2023-12-13|3467.58
#2023-12-14|3524.49
#2023-12-15|3515.02
#2023-12-18|3492.44
#2023-12-19|3452.36
#2023-12-20|3480.24
#2023-12-21|3465.91
#2023-12-22|3479.66
#2023-12-25|3471.32
#2023-12-26|3514.96
#2023-12-27|3547.12
#2023-12-28|3574.74
#2023-12-29|3574.30
#2024-01-01|3574.30
#2024-01-02|3553.35
#2024-01-03|3512.23
#2024-01-04|3496.86
#2024-01-05|3505.73
#2024-01-08|3498.23
#2024-01-09|3475.35
#2024-01-10|3451.70
#2024-01-11|3466.52
#2024-01-12|3448.67
#2024-01-15|3468.26
#2024-01-16|3418.02
#2024-01-17|3356.35
#2024-01-18|3350.67
#2024-01-19|3377.87
#2024-01-22|3426.88
#2024-01-23|3452.18
#2024-01-24|3446.19
#2024-01-25|3442.54
#2024-01-26|3437.36
#2024-01-29|3478.16
#2024-01-30|3475.20
#2024-01-31|3453.15
#2024-02-01|3471.56
#2024-02-02|3485.53
#2024-02-05|3451.99
#2024-02-06|3456.51
#2024-02-07|3454.19
#2024-02-08|3454.19
#2024-02-09|3454.19
#2024-02-12|3454.19
#2024-02-13|3454.19
#2024-02-14|3454.19
#2024-02-15|3491.81
#2024-02-16|3543.35
#2024-02-19|3566.14
#2024-02-20|3546.15
#2024-02-21|3557.00
#2024-02-22|3584.20
#2024-02-23|3567.76
#2024-02-26|3591.34
#2024-02-27|3564.06
#2024-02-28|3564.06
#2024-02-29|3596.28
#2024-03-01|3603.52
#2024-03-04|3634.38
#2024-03-05|3645.65
#2024-03-06|3650.74
#2024-03-07|3631.88
#2024-03-08|3584.66
#2024-03-11|3617.09
#2024-03-12|3668.20
#2024-03-13|3649.66
#2024-03-14|3639.92
#2024-03-15|3612.07
#2024-03-18|3656.72
#2024-03-19|3672.51
#2024-03-20|3669.39
#2024-03-21|3727.54
#2024-03-22|3707.39
#2024-03-25|3732.61
#2024-03-26|3699.04
#2024-03-27|3723.57
#2024-03-28|3715.92
#2024-03-29|3707.56
#2024-04-01|3747.19
#2024-04-02|3749.63
#2024-04-03|3743.27
#2024-04-04|3743.27
#2024-04-05|3743.27
#2024-04-08|3761.87
#2024-04-09|3798.63
#2024-04-10|3824.13
#2024-04-11|3789.18
#2024-04-12|3822.40
#2024-04-15|3775.10
#2024-04-16|3657.56
#2024-04-17|3740.76
#2024-04-18|3783.40
#2024-04-19|3687.74
#2024-04-22|3645.45
#2024-04-23|3686.20
#2024-04-24|3753.34
#2024-04-25|3738.58
#2024-04-26|3757.33
#2024-04-29|3825.99
#2024-04-30|3812.11
#2024-05-01|3812.11
#2024-05-02|3837.46
#2024-05-03|3842.80
#2024-05-06|3855.70
#2024-05-07|3836.87
#2024-05-08|3829.33
#2024-05-09|3775.51
#2024-05-10|3793.63
#2024-05-13|3791.61
#2024-05-14|3805.26
#2024-05-15|3836.89
#2024-05-16|3889.20
#2024-05-17|3884.76
#2024-05-20|3886.58
#2024-05-21|3874.13
#2024-05-22|3898.44
#2024-05-23|3847.74
#2024-05-24|3864.65
#2024-05-27|3904.77
#2024-05-28|3947.48
#2024-05-29|3917.26
#2024-05-30|3863.05
#2024-05-31|3891.82
#2024-06-03|3910.46
#2024-06-04|3902.96
#2024-06-05|3899.32
#2024-06-06|3906.18
#2024-06-07|3961.08
#2024-06-10|3961.08
#2024-06-11|3916.66
#2024-06-12|3919.34
#2024-06-13|3960.53
#2024-06-14|3988.67
#2024-06-17|3990.51
#2024-06-18|4000.94
#2024-06-19|3996.90
#2024-06-20|4041.10
#2024-06-21|4032.30
#2024-06-24|3993.61
#2024-06-25|3996.33
#2024-06-26|3983.94
#2024-06-27|3956.32
#2024-06-28|3989.13
#2024-07-01|3984.43
#2024-07-02|3979.43
#2024-07-03|4002.23
#2024-07-04|4064.04
#2024-07-05|4084.98
#2024-07-08|4059.95
#2024-07-09|4021.73
#2024-07-10|4049.01
#2024-07-11|4080.68
#2024-07-12|4076.56
#2024-07-15|4074.88
#2024-07-16|4078.38
#2024-07-17|4080.44
#2024-07-18|4067.14
#2024-07-19|3975.26
#2024-07-22|3871.40
#2024-07-23|3933.31
#2024-07-24|3936.23
#2024-07-25|3937.28
#2024-07-26|3877.64
#2024-07-29|3816.70
#2024-07-30|3848.89
#2024-07-31|3845.22
#2024-08-01|3928.78
#2024-08-02|3788.46
#2024-08-05|3490.64
#2024-08-06|3473.18
#2024-08-07|3640.01
#2024-08-08|3605.97
#2024-08-09|3680.05
#2024-08-12|3735.04
#2024-08-13|3751.00
#2024-08-14|3809.90
#2024-08-15|3799.59
#2024-08-16|3837.70
#2024-08-19|3876.99
#2024-08-20|3895.52
#2024-08-21|3892.61
#2024-08-22|3888.27
#2024-08-23|3892.56
#2024-08-26|3924.17
#2024-08-27|3936.98
#2024-08-28|3927.06
#2024-08-29|3947.60
#2024-08-30|3971.61
#2024-09-02|3950.73
#2024-09-03|3905.26
#2024-09-04|3737.40
#2024-09-05|3752.61
#2024-09-06|3794.05
#2024-09-09|3776.81
#2024-09-10|3713.03
#2024-09-11|3707.61
#2024-09-12|3768.57
#2024-09-13|3813.44
#2024-09-16|3862.63
#2024-09-17|3862.63
#2024-09-18|3821.72
#2024-09-19|3884.33
#2024-09-20|3871.74
#2024-09-23|3881.45
#2024-09-24|3885.07
#2024-09-25|3936.25
#2024-09-26|3924.76
#2024-09-27|3983.69
#2024-09-30|3955.74
#2024-10-01|3931.30
#2024-10-02|3931.30
#2024-10-03|3931.30
#2024-10-04|3870.22
#2024-10-07|3903.14
#2024-10-08|3846.87
#2024-10-09|3807.88
#2024-10-10|3807.88
#2024-10-11|3807.93
#2024-10-14|3833.97
#2024-10-15|3839.87
#2024-10-16|3849.33
#2024-10-17|3866.04
#2024-10-18|3851.30
#2024-10-21|3902.85
#2024-10-22|3889.39
#2024-10-23|3884.41
#2024-10-24|3842.75
#2024-10-25|3850.09
#2024-10-28|3825.51
#2024-10-29|3778.64
#2024-10-30|3773.04
#2024-10-31|3773.15
#2024-11-01|3823.55
#2024-11-04|3795.38
#2024-11-05|3795.14
#2024-11-06|3785.16
#2024-11-07|3819.52
#2024-11-08|3808.96
#2024-11-11|3808.38
#2024-11-12|3724.74
#2024-11-13|3713.25
#2024-11-14|3669.12
#2024-11-15|3719.39
#2024-11-18|3669.90
#2024-11-19|3745.38
#2024-11-20|3715.51
#2024-11-21|3737.48
#2024-11-22|3759.65
#2024-11-25|3831.52
#2024-11-26|3806.78
#2024-11-27|3731.47
#2024-11-28|3705.26
#2024-11-29|3748.92
#2024-12-02|3744.19
#2024-12-03|3776.64
#2024-12-04|3828.58
#2024-12-05|3821.82
#2024-12-06|3827.81
#2024-12-09|3798.54
#2024-12-10|3784.94
#2024-12-11|3765.65
#2024-12-12|3760.07
#2024-12-13|3717.16
#2024-12-16|3664.17
#2024-12-17|3691.23
#2024-12-18|3717.38
#2024-12-19|3671.55
#2024-12-20|3646.08
#2024-12-23|3688.00
#2024-12-24|3692.14
#2024-12-25|3722.44
#2024-12-26|3735.03
#2024-12-27|3714.99
#2024-12-30|3700.61
#2024-12-31|3693.26
#2025-01-01|3693.26
#2025-01-02|3655.77
#2025-01-03|3630.57
#2025-01-06|3676.26
#2025-01-07|3691.93
#2025-01-08|3682.03
#2025-01-09|3585.51
#2025-01-10|3575.71
#2025-01-13|3481.10
#2025-01-14|3534.42
#2025-01-15|3519.06
#2025-01-16|3579.01
#2025-01-17|3587.42
#2025-01-20|3641.03
#2025-01-21|3648.31
#2025-01-22|3682.50
#2025-01-23|3681.88
#2025-01-24|3686.21
#2025-01-27|3686.21
#2025-01-28|3686.21
#2025-01-29|3686.21
#2025-01-30|3686.21
#2025-01-31|3686.21
#2025-02-03|3599.80
#2025-02-04|3584.00
#2025-02-05|3658.47
#2025-02-06|3702.56
#2025-02-07|3730.99
#2025-02-10|3712.47
#2025-02-11|3727.78
#2025-02-12|3726.50
#2025-02-13|3781.13
#2025-02-14|3788.17
#2025-02-17|3827.28
#2025-02-18|3829.97
#2025-02-19|3850.88
#2025-02-20|3849.56
#2025-02-21|3885.07
#2025-02-24|3888.00
#2025-02-25|3852.05
#2025-02-26|3849.05
#2025-02-27|3814.03
#2025-02-28|3814.03
#2025-03-03|3753.91
#2025-03-04|3784.02
#2025-03-05|3823.02
#2025-03-06|3799.86
#2025-03-07|3756.50
#2025-03-10|3742.40
#2025-03-11|3695.89
#2025-03-12|3706.98
#2025-03-13|3669.20
#2025-03-14|3692.31
#2025-03-17|3695.65
#2025-03-18|3721.85
#2025-03-19|3686.34
#2025-03-20|3735.57
#2025-03-21|3728.25
#2025-03-24|3684.02
#2025-03-25|3668.96
#2025-03-26|3678.15
#2025-03-27|3650.39
#2025-03-28|3556.16
#2025-03-31|3390.87
#2025-04-01|3462.17
#2025-04-02|3489.13
#2025-04-03|3489.13
#2025-04-04|3489.13
#2025-04-07|3158.77
#2025-04-08|2988.06
#2025-04-09|2750.13
#2025-04-10|3024.98
#2025-04-11|3083.28
#2025-04-14|3150.72
#2025-04-15|3259.18
#2025-04-16|3193.88
#2025-04-17|3183.69
#2025-04-18|3184.75
#2025-04-21|3115.52
#2025-04-22|3091.41
#2025-04-23|3175.97
#2025-04-24|3178.55
#2025-04-25|3220.57
#2025-04-28|3255.03
#2025-04-29|3330.18
#2025-04-30|3326.62
#2025-05-01|3326.62
#2025-05-02|3478.26
#2025-05-05|3554.07
#2025-05-06|3558.14
#2025-05-07|3549.65
#2025-05-08|3574.77
#2025-05-09|3601.77
#2025-05-12|3650.31
#2025-05-13|3634.03
#2025-05-14|3695.09
#2025-05-15|3702.07
#2025-05-16|3723.31
#2025-05-19|3672.65
#2025-05-20|3683.67
#2025-05-21|3729.78
#2025-05-22|3714.56
#2025-05-23|3719.72
#2025-05-26|3727.52
#2025-05-27|3690.00
#2025-05-28|3683.48
#2025-05-29|3691.53
#2025-05-30|3691.53
#2025-06-02|3613.88
#2025-06-03|3613.24
#2025-06-04|3666.27
#2025-06-05|3676.40
#2025-06-06|3677.79
#2025-06-09|3670.47
#2025-06-10|3712.06
#2025-06-11|3730.18
#2025-06-12|3759.80
#2025-06-13|3702.10
#2025-06-16|3734.33
#2025-06-17|3743.24
#2025-06-18|3754.86
#2025-06-19|3696.12
#2025-06-20|3655.80
#2025-06-23|3625.39
#2025-06-24|3720.01
#2025-06-25|3748.78
#2025-06-26|3803.84
#2025-06-27|3844.77
#2025-06-30|3764.45
#2025-07-01|3796.25
#2025-07-02|3839.10
#2025-07-03|3897.32
#2025-07-04|3827.65
#2025-07-07|3785.07
#2025-07-08|3758.51
#2025-07-09|3771.87
#2025-07-10|3755.16
#2025-07-11|3789.21
#2025-07-14|3756.14
#2025-07-15|3773.14
#2025-07-16|3775.72
#2025-07-17|3826.79
#2025-07-18|3843.78
#2025-07-21|3832.95
#2025-07-22|3756.55
#2025-07-23|3856.99
#2025-07-24|3873.19
#2025-07-25|3856.32
#2025-07-28|3858.08
#2025-07-29|3798.63
#2025-07-30|3815.61
#2025-07-31|3769.68
#2025-08-01|3777.29
#2025-08-04|3797.18
#2025-08-05|3821.46
#2025-08-06|3819.47
#2025-08-07|3856.36
#2025-08-08|3848.02
#2025-08-11|3840.97
#2025-08-12|3842.76
#2025-08-13|3852.88
#2025-08-14|3888.57
#2025-08-15|3909.32
#2025-08-18|3943.40
#2025-08-19|3907.12
#2025-08-20|3810.79
#2025-08-21|3842.78
#2025-08-22|3814.02
#2025-08-25|3892.23
#2025-08-26|3883.96
#2025-08-27|3927.53
#2025-08-28|3932.92
#2025-08-29|3950.99
#2025-09-01|3885.59
#2025-09-02|3862.81
#2025-09-03|3888.90
#2025-09-04|3909.55
#2025-09-05|3948.69
#2025-09-08|3974.24
#2025-09-09|3987.55
#2025-09-10|4005.70
#2025-09-11|3937.33
#2025-09-12|3967.67
#2025-09-15|3950.40
#2025-09-16|3997.96
#2025-09-17|3992.13
#2025-09-18|4043.72
#2025-09-19|4029.20
#2025-09-22|4041.26
#2025-09-23|4027.04
#2025-09-24|4026.58
#2025-09-25|3999.99
#2025-09-26|3911.09
#2025-09-29|3911.09
#2025-09-30|3980.67
#2025-10-01|3973.72
#2025-10-02|3972.17
#2025-10-03|3993.63
#2025-10-06|3993.63
#2025-10-07|4024.12
#2025-10-08|4018.80
#2025-10-09|4023.71
#2025-10-10|4023.71
#2025-10-13|3956.63
#2025-10-14|3887.79
#2025-10-15|3953.92
#2025-10-16|4003.83
#2025-10-17|3978.45
#2025-10-20|4001.40
#2025-10-21|4020.29
#2025-10-22|4035.26
#2025-10-23|4016.76
#2025-10-24|4016.76
#2025-10-27|4077.63
#2025-10-28|4079.76
#2025-10-29|4103.80
#2025-10-30|4060.93
#2025-10-31|4050.85
#2025-11-03|4050.16
#2025-11-04|3978.14
#2025-11-05|3975.34
#2025-11-06|4040.64
#2025-11-07|3981.06
#2025-11-10|3979.05
#2025-11-11|3966.43
#2025-11-12|4013.25
#2025-11-13|4030.64
#2025-11-14|3963.20
#2025-11-17|3948.07
#2025-11-18|3852.40
#2025-11-19|3816.47
#2025-11-20|3896.47
#2025-11-21|3788.29
#2025-11-24|3824.04
#2025-11-25|3870.85
#2025-11-26|3943.41
#2025-11-27|3969.77
#2025-11-28|3979.33
#2025-12-01|3938.67
#2025-12-02|3943.30
#2025-12-03|3972.27
#2025-12-04|3974.02
#2025-12-05|3973.65
#2025-12-08|4017.29
#2025-12-09|4009.25
#2025-12-10|3995.94
#2025-12-11|3989.56
#2025-12-12|4028.62
#2025-12-15|3996.08
#2025-12-16|3923.42
#2025-12-17|3915.19
#2025-12-18|3893.08
#2025-12-19|3949.86
#2025-12-22|4003.11
#2025-12-23|3995.64
#2025-12-24|4006.61
#2025-12-25|4006.61
#2025-12-26|4026.90
#2025-12-29|4022.31
#2025-12-30|4038.99
#2025-12-31|4029.68
#2026-01-01|4029.68
#2026-01-02|4051.31
#2026-01-05|4034.11
#2026-01-06|4082.12
#2026-01-07|4143.65
#2026-01-08|4115.92
#2026-01-09|4124.09
#2026-01-12|4181.21
#2026-01-13|4187.47
#2026-01-14|4252.59
#2026-01-15|4269.93
#2026-01-16|4297.60
#2026-01-19|4357.01
#2026-01-20|4390.65
#2026-01-21|4324.41
#2026-01-22|4381.12
#2026-01-23|4368.99
#2026-01-26|4435.41
#2026-01-27|4438.88
#2026-01-28|4494.22
#2026-01-29|4482.18
#2026-01-30|4411.38
#2026-02-02|4282.23
#2026-02-03|4348.49
#2026-02-04|4442.03
#2026-02-05|4360.73
#2026-02-06|4276.47
#2026-02-09|4349.27
#2026-02-10|4372.25
#2026-02-11|4410.64
#2026-02-12|4408.40
#2026-02-13|4397.41
#2026-02-16|4397.41
#2026-02-17|4397.41
#2026-02-18|4397.41
#2026-02-19|4397.41
#2026-02-20|4397.41
#2026-02-23|4512.39
#2026-02-24|4612.72
#2026-02-25|4657.15
#2026-02-26|4726.51
#2026-02-27|4726.51
#2026-03-02|4691.26
#2026-03-03|4578.42
#2026-03-04|4324.71
#2026-03-05|4456.46
#2026-03-06|4480.36
#2026-03-09|4214.45
#2026-03-10|4303.82
#2026-03-11|4480.88
#2026-03-12|4455.82
#2026-03-13|4471.19
#2026-03-16|4505.92
#2026-03-17|4614.70
#2026-03-18|4707.47
#2026-03-19|4680.04
#2026-03-20|4682.26
#2026-03-23|4526.94
#2026-03-24|4520.13
#2026-03-25|4647.06
#2026-03-26|4639.55
#2026-03-27|4652.70
#2026-03-30|4563.79
#2026-03-31|4451.37
#2026-04-01|4564.93