Table Data - NASDAQ Taiwan Small Cap Total Return Index
| Title | NASDAQ Taiwan Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQTWSCT |
| 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 10:59 PM CDT |
| Notes | For more information about this series, see: NQTWSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 513.02 |
| 2001-04-02 | 491.26 |
| 2001-04-03 | 473.67 |
| 2001-04-04 | 474.65 |
| 2001-04-05 | 476.16 |
| 2001-04-06 | 488.25 |
| 2001-04-09 | 480.71 |
| 2001-04-10 | 474.56 |
| 2001-04-11 | 478.88 |
| 2001-04-12 | 488.44 |
| 2001-04-13 | . |
| 2001-04-16 | 479.81 |
| 2001-04-17 | 479.13 |
| 2001-04-18 | 484.30 |
| 2001-04-19 | 489.22 |
| 2001-04-20 | 489.96 |
| 2001-04-23 | 493.98 |
| 2001-04-24 | 495.33 |
| 2001-04-25 | 490.00 |
| 2001-04-26 | 487.61 |
| 2001-04-27 | 477.63 |
| 2001-04-30 | 464.68 |
| 2001-05-01 | 465.01 |
| 2001-05-02 | 447.85 |
| 2001-05-03 | 459.60 |
| 2001-05-04 | 441.63 |
| 2001-05-07 | 432.05 |
| 2001-05-08 | 419.92 |
| 2001-05-09 | 423.71 |
| 2001-05-10 | 411.89 |
| 2001-05-11 | 423.48 |
| 2001-05-14 | 420.28 |
| 2001-05-15 | 420.72 |
| 2001-05-16 | 416.80 |
| 2001-05-17 | 422.38 |
| 2001-05-18 | 413.89 |
| 2001-05-21 | 391.27 |
| 2001-05-22 | 386.09 |
| 2001-05-23 | 405.05 |
| 2001-05-24 | 410.45 |
| 2001-05-25 | 407.12 |
| 2001-05-28 | . |
| 2001-05-29 | 391.21 |
| 2001-05-30 | 392.06 |
| 2001-05-31 | 395.75 |
| 2001-06-01 | 391.06 |
| 2001-06-04 | 384.27 |
| 2001-06-05 | 391.47 |
| 2001-06-06 | 404.04 |
| 2001-06-07 | 400.24 |
| 2001-06-08 | 406.32 |
| 2001-06-11 | 409.49 |
| 2001-06-12 | 410.92 |
| 2001-06-13 | 406.89 |
| 2001-06-14 | 400.15 |
| 2001-06-15 | 401.11 |
| 2001-06-18 | 396.19 |
| 2001-06-19 | 394.79 |
| 2001-06-20 | 393.84 |
| 2001-06-21 | 391.21 |
| 2001-06-22 | 388.04 |
| 2001-06-25 | 388.26 |
| 2001-06-26 | 374.78 |
| 2001-06-27 | 373.43 |
| 2001-06-28 | 372.30 |
| 2001-06-29 | 381.77 |
| 2001-07-02 | 375.94 |
| 2001-07-03 | 369.98 |
| 2001-07-04 | . |
| 2001-07-05 | 353.28 |
| 2001-07-06 | 358.20 |
| 2001-07-09 | 355.94 |
| 2001-07-10 | 350.11 |
| 2001-07-11 | 340.81 |
| 2001-07-12 | 349.91 |
| 2001-07-13 | 339.02 |
| 2001-07-16 | 330.15 |
| 2001-07-17 | 331.62 |
| 2001-07-18 | 322.70 |
| 2001-07-19 | 321.93 |
| 2001-07-20 | 324.78 |
| 2001-07-23 | 319.52 |
| 2001-07-24 | 308.98 |
| 2001-07-25 | 314.23 |
| 2001-07-26 | 329.21 |
| 2001-07-27 | 329.36 |
| 2001-07-30 | 329.36 |
| 2001-07-31 | 326.13 |
| 2001-08-01 | 323.31 |
| 2001-08-02 | 330.82 |
| 2001-08-03 | 338.58 |
| 2001-08-06 | 336.52 |
| 2001-08-07 | 332.39 |
| 2001-08-08 | 341.01 |
| 2001-08-09 | 337.83 |
| 2001-08-10 | 338.02 |
| 2001-08-13 | 342.05 |
| 2001-08-14 | 345.09 |
| 2001-08-15 | 350.52 |
| 2001-08-16 | 359.67 |
| 2001-08-17 | 356.74 |
| 2001-08-20 | 348.00 |
| 2001-08-21 | 349.74 |
| 2001-08-22 | 345.17 |
| 2001-08-23 | 343.36 |
| 2001-08-24 | 335.16 |
| 2001-08-27 | 336.10 |
| 2001-08-28 | 337.08 |
| 2001-08-29 | 347.66 |
| 2001-08-30 | 348.93 |
| 2001-08-31 | 345.80 |
| 2001-09-03 | . |
| 2001-09-04 | 342.85 |
| 2001-09-05 | 337.43 |
| 2001-09-06 | 327.81 |
| 2001-09-07 | 322.79 |
| 2001-09-10 | 320.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 285.23 |
| 2001-09-18 | 285.23 |
| 2001-09-19 | 289.73 |
| 2001-09-20 | 287.88 |
| 2001-09-21 | 281.86 |
| 2001-09-24 | 285.34 |
| 2001-09-25 | 285.08 |
| 2001-09-26 | 294.62 |
| 2001-09-27 | 291.83 |
| 2001-09-28 | 296.40 |
| 2001-10-01 | 296.06 |
| 2001-10-02 | 282.74 |
| 2001-10-03 | 277.81 |
| 2001-10-04 | 279.11 |
| 2001-10-05 | 282.12 |
| 2001-10-08 | 275.68 |
| 2001-10-09 | 280.66 |
| 2001-10-10 | 280.66 |
| 2001-10-11 | 292.19 |
| 2001-10-12 | 292.26 |
| 2001-10-15 | 285.99 |
| 2001-10-16 | 290.93 |
| 2001-10-17 | 291.49 |
| 2001-10-18 | 292.88 |
| 2001-10-19 | 296.00 |
| 2001-10-22 | 302.14 |
| 2001-10-23 | 298.73 |
| 2001-10-24 | 302.62 |
| 2001-10-25 | 303.69 |
| 2001-10-26 | 306.68 |
| 2001-10-29 | 305.61 |
| 2001-10-30 | 297.89 |
| 2001-10-31 | 297.76 |
| 2001-11-01 | 301.26 |
| 2001-11-02 | 306.60 |
| 2001-11-05 | 311.91 |
| 2001-11-06 | 312.44 |
| 2001-11-07 | 317.22 |
| 2001-11-08 | 315.39 |
| 2001-11-09 | 315.18 |
| 2001-11-12 | 322.49 |
| 2001-11-13 | 318.75 |
| 2001-11-14 | 324.59 |
| 2001-11-15 | 328.57 |
| 2001-11-16 | 329.16 |
| 2001-11-19 | 336.45 |
| 2001-11-20 | 333.18 |
| 2001-11-21 | 338.34 |
| 2001-11-22 | . |
| 2001-11-23 | 338.39 |
| 2001-11-26 | 347.63 |
| 2001-11-27 | 345.19 |
| 2001-11-28 | 336.45 |
| 2001-11-29 | 336.07 |
| 2001-11-30 | 337.31 |
| 2001-12-03 | 351.50 |
| 2001-12-04 | 358.70 |
| 2001-12-05 | 364.19 |
| 2001-12-06 | 382.34 |
| 2001-12-07 | 392.60 |
| 2001-12-10 | 400.72 |
| 2001-12-11 | 398.23 |
| 2001-12-12 | 418.33 |
| 2001-12-13 | 412.70 |
| 2001-12-14 | 417.74 |
| 2001-12-17 | 421.32 |
| 2001-12-18 | 399.36 |
| 2001-12-19 | 386.58 |
| 2001-12-20 | 393.79 |
| 2001-12-21 | 382.46 |
| 2001-12-24 | 387.47 |
| 2001-12-25 | . |
| 2001-12-26 | 406.60 |
| 2001-12-27 | 399.04 |
| 2001-12-28 | 401.62 |
| 2001-12-31 | 413.68 |
| 2002-01-01 | . |
| 2002-01-02 | 419.71 |
| 2002-01-03 | 414.44 |
| 2002-01-04 | 418.29 |
| 2002-01-07 | 433.98 |
| 2002-01-08 | 432.66 |
| 2002-01-09 | 441.26 |
| 2002-01-10 | 442.11 |
| 2002-01-11 | 430.46 |
| 2002-01-14 | 417.53 |
| 2002-01-15 | 416.82 |
| 2002-01-16 | 409.09 |
| 2002-01-17 | 409.15 |
| 2002-01-18 | 411.27 |
| 2002-01-21 | . |
| 2002-01-22 | 432.92 |
| 2002-01-23 | 432.54 |
| 2002-01-24 | 431.90 |
| 2002-01-25 | 445.12 |
| 2002-01-28 | 453.67 |
| 2002-01-29 | 440.18 |
| 2002-01-30 | 444.44 |
| 2002-01-31 | 446.12 |
| 2002-02-01 | 448.34 |
| 2002-02-04 | 443.90 |
| 2002-02-05 | 443.57 |
| 2002-02-06 | 451.13 |
| 2002-02-07 | 450.42 |
| 2002-02-08 | 449.84 |
| 2002-02-11 | 449.59 |
| 2002-02-12 | 450.36 |
| 2002-02-13 | 450.36 |
| 2002-02-14 | 450.36 |
| 2002-02-15 | 449.14 |
| 2002-02-18 | . |
| 2002-02-19 | 449.33 |
| 2002-02-20 | 437.03 |
| 2002-02-21 | 434.08 |
| 2002-02-22 | 429.01 |
| 2002-02-25 | 420.30 |
| 2002-02-26 | 418.37 |
| 2002-02-27 | 434.26 |
| 2002-02-28 | 434.26 |
| 2002-03-01 | 431.40 |
| 2002-03-04 | 447.02 |
| 2002-03-05 | 450.63 |
| 2002-03-06 | 461.86 |
| 2002-03-07 | 463.64 |
| 2002-03-08 | 464.55 |
| 2002-03-11 | 474.38 |
| 2002-03-12 | 467.57 |
| 2002-03-13 | 471.34 |
| 2002-03-14 | 470.11 |
| 2002-03-15 | 462.78 |
| 2002-03-18 | 462.26 |
| 2002-03-19 | 454.57 |
| 2002-03-20 | 464.45 |
| 2002-03-21 | 470.16 |
| 2002-03-22 | 477.72 |
| 2002-03-25 | 482.82 |
| 2002-03-26 | 486.19 |
| 2002-03-27 | 477.76 |
| 2002-03-28 | 476.55 |
| 2002-03-29 | . |
| 2002-04-01 | 482.48 |
| 2002-04-02 | 489.50 |
| 2002-04-03 | 499.65 |
| 2002-04-04 | 493.93 |
| 2002-04-05 | 494.00 |
| 2002-04-08 | 493.58 |
| 2002-04-09 | 476.46 |
| 2002-04-10 | 475.67 |
| 2002-04-11 | 478.13 |
| 2002-04-12 | 486.09 |
| 2002-04-15 | 492.85 |
| 2002-04-16 | 499.31 |
| 2002-04-17 | 504.84 |
| 2002-04-18 | 503.44 |
| 2002-04-19 | 506.49 |
| 2002-04-22 | 511.04 |
| 2002-04-23 | 508.51 |
| 2002-04-24 | 514.70 |
| 2002-04-25 | 514.65 |
| 2002-04-26 | 505.85 |
| 2002-04-29 | 501.75 |
| 2002-04-30 | 487.53 |
| 2002-05-01 | 487.53 |
| 2002-05-02 | 470.01 |
| 2002-05-03 | 477.64 |
| 2002-05-06 | 459.25 |
| 2002-05-07 | 457.72 |
| 2002-05-08 | 464.00 |
| 2002-05-09 | 465.10 |
| 2002-05-10 | 470.35 |
| 2002-05-13 | 463.58 |
| 2002-05-14 | 460.80 |
| 2002-05-15 | 473.87 |
| 2002-05-16 | 466.28 |
| 2002-05-17 | 464.59 |
| 2002-05-20 | 443.97 |
| 2002-05-21 | 426.48 |
| 2002-05-22 | 434.98 |
| 2002-05-23 | 439.61 |
| 2002-05-24 | 455.22 |
| 2002-05-27 | . |
| 2002-05-28 | 459.19 |
| 2002-05-29 | 457.26 |
| 2002-05-30 | 469.27 |
| 2002-05-31 | 467.10 |
| 2002-06-03 | 454.06 |
| 2002-06-04 | 454.19 |
| 2002-06-05 | 461.09 |
| 2002-06-06 | 463.37 |
| 2002-06-07 | 451.22 |
| 2002-06-10 | 459.15 |
| 2002-06-11 | 452.24 |
| 2002-06-12 | 455.24 |
| 2002-06-13 | 467.48 |
| 2002-06-14 | 468.82 |
| 2002-06-17 | 469.11 |
| 2002-06-18 | 466.50 |
| 2002-06-19 | 451.29 |
| 2002-06-20 | 461.65 |
| 2002-06-21 | 464.92 |
| 2002-06-24 | 458.12 |
| 2002-06-25 | 441.50 |
| 2002-06-26 | 422.98 |
| 2002-06-27 | 418.57 |
| 2002-06-28 | 432.01 |
| 2002-07-01 | 413.85 |
| 2002-07-02 | 415.88 |
| 2002-07-03 | 424.78 |
| 2002-07-04 | . |
| 2002-07-05 | 445.88 |
| 2002-07-08 | 454.82 |
| 2002-07-09 | 454.08 |
| 2002-07-10 | 446.62 |
| 2002-07-11 | 444.65 |
| 2002-07-12 | 462.41 |
| 2002-07-15 | 465.86 |
| 2002-07-16 | 461.20 |
| 2002-07-17 | 460.35 |
| 2002-07-18 | 463.21 |
| 2002-07-19 | 460.35 |
| 2002-07-22 | 450.30 |
| 2002-07-23 | 456.24 |
| 2002-07-24 | 449.06 |
| 2002-07-25 | 451.37 |
| 2002-07-26 | 434.16 |
| 2002-07-29 | 436.38 |
| 2002-07-30 | 450.37 |
| 2002-07-31 | 445.80 |
| 2002-08-01 | 447.89 |
| 2002-08-02 | 451.25 |
| 2002-08-05 | 422.00 |
| 2002-08-06 | 410.41 |
| 2002-08-07 | 427.06 |
| 2002-08-08 | 426.65 |
| 2002-08-09 | 438.35 |
| 2002-08-12 | 438.15 |
| 2002-08-13 | 438.41 |
| 2002-08-14 | 448.01 |
| 2002-08-15 | 447.29 |
| 2002-08-16 | 445.05 |
| 2002-08-19 | 444.12 |
| 2002-08-20 | 443.94 |
| 2002-08-21 | 444.64 |
| 2002-08-22 | 452.74 |
| 2002-08-23 | 452.59 |
| 2002-08-26 | 450.14 |
| 2002-08-27 | 447.02 |
| 2002-08-28 | 438.99 |
| 2002-08-29 | 440.41 |
| 2002-08-30 | 437.12 |
| 2002-09-02 | . |
| 2002-09-03 | 417.30 |
| 2002-09-04 | 412.51 |
| 2002-09-05 | 405.57 |
| 2002-09-06 | 405.55 |
| 2002-09-09 | 410.47 |
| 2002-09-10 | 423.79 |
| 2002-09-11 | 421.29 |
| 2002-09-12 | 419.82 |
| 2002-09-13 | 415.87 |
| 2002-09-16 | 401.01 |
| 2002-09-17 | 412.42 |
| 2002-09-18 | 404.20 |
| 2002-09-19 | 407.39 |
| 2002-09-20 | 401.63 |
| 2002-09-23 | 393.34 |
| 2002-09-24 | 387.99 |
| 2002-09-25 | 375.42 |
| 2002-09-26 | 376.72 |
| 2002-09-27 | 378.03 |
| 2002-09-30 | 378.05 |
| 2002-10-01 | 376.64 |
| 2002-10-02 | 376.38 |
| 2002-10-03 | 368.83 |
| 2002-10-04 | 367.13 |
| 2002-10-07 | 353.56 |
| 2002-10-08 | 357.68 |
| 2002-10-09 | 356.11 |
| 2002-10-10 | 356.11 |
| 2002-10-11 | 348.19 |
| 2002-10-14 | 349.49 |
| 2002-10-15 | 369.69 |
| 2002-10-16 | 377.09 |
| 2002-10-17 | 384.13 |
| 2002-10-18 | 398.75 |
| 2002-10-21 | 403.37 |
| 2002-10-22 | 396.31 |
| 2002-10-23 | 415.83 |
| 2002-10-24 | 412.54 |
| 2002-10-25 | 411.59 |
| 2002-10-28 | 414.55 |
| 2002-10-29 | 411.36 |
| 2002-10-30 | 410.26 |
| 2002-10-31 | 419.87 |
| 2002-11-01 | 410.28 |
| 2002-11-04 | 416.13 |
| 2002-11-05 | 414.01 |
| 2002-11-06 | 425.58 |
| 2002-11-07 | 428.30 |
| 2002-11-08 | 437.85 |
| 2002-11-11 | 429.01 |
| 2002-11-12 | 430.27 |
| 2002-11-13 | 430.92 |
| 2002-11-14 | 429.11 |
| 2002-11-15 | 441.96 |
| 2002-11-18 | 438.26 |
| 2002-11-19 | 434.17 |
| 2002-11-20 | 428.65 |
| 2002-11-21 | 417.92 |
| 2002-11-22 | 426.71 |
| 2002-11-25 | 427.32 |
| 2002-11-26 | 426.64 |
| 2002-11-27 | 422.43 |
| 2002-11-28 | . |
| 2002-11-29 | 422.61 |
| 2002-12-02 | 423.50 |
| 2002-12-03 | 433.24 |
| 2002-12-04 | 430.79 |
| 2002-12-05 | 433.34 |
| 2002-12-06 | 435.24 |
| 2002-12-09 | 446.27 |
| 2002-12-10 | 444.63 |
| 2002-12-11 | 437.02 |
| 2002-12-12 | 436.26 |
| 2002-12-13 | 427.38 |
| 2002-12-16 | 430.93 |
| 2002-12-17 | 426.88 |
| 2002-12-18 | 425.51 |
| 2002-12-19 | 430.99 |
| 2002-12-20 | 433.18 |
| 2002-12-23 | 432.80 |
| 2002-12-24 | 428.22 |
| 2002-12-25 | . |
| 2002-12-26 | 424.38 |
| 2002-12-27 | 425.43 |
| 2002-12-30 | 419.61 |
| 2002-12-31 | 420.86 |
| 2003-01-01 | . |
| 2003-01-02 | 431.00 |
| 2003-01-03 | 438.06 |
| 2003-01-06 | 450.84 |
| 2003-01-07 | 451.79 |
| 2003-01-08 | 465.86 |
| 2003-01-09 | 468.79 |
| 2003-01-10 | 471.31 |
| 2003-01-13 | 483.68 |
| 2003-01-14 | 485.85 |
| 2003-01-15 | 494.95 |
| 2003-01-16 | 491.49 |
| 2003-01-17 | 483.89 |
| 2003-01-20 | . |
| 2003-01-21 | 489.32 |
| 2003-01-22 | 499.35 |
| 2003-01-23 | 503.90 |
| 2003-01-24 | 505.66 |
| 2003-01-27 | 491.44 |
| 2003-01-28 | 497.54 |
| 2003-01-29 | 497.66 |
| 2003-01-30 | 496.90 |
| 2003-01-31 | 496.90 |
| 2003-02-03 | 496.93 |
| 2003-02-04 | 496.85 |
| 2003-02-05 | 496.85 |
| 2003-02-06 | 489.80 |
| 2003-02-07 | 476.00 |
| 2003-02-10 | 463.99 |
| 2003-02-11 | 456.48 |
| 2003-02-12 | 463.06 |
| 2003-02-13 | 450.34 |
| 2003-02-14 | 445.35 |
| 2003-02-17 | . |
| 2003-02-18 | 456.11 |
| 2003-02-19 | 449.95 |
| 2003-02-20 | 443.71 |
| 2003-02-21 | 444.46 |
| 2003-02-24 | 449.85 |
| 2003-02-25 | 437.28 |
| 2003-02-26 | 437.55 |
| 2003-02-27 | 433.01 |
| 2003-02-28 | 432.97 |
| 2003-03-03 | 439.14 |
| 2003-03-04 | 441.37 |
| 2003-03-05 | 433.92 |
| 2003-03-06 | 427.15 |
| 2003-03-07 | 416.39 |
| 2003-03-10 | 408.85 |
| 2003-03-11 | 400.22 |
| 2003-03-12 | 407.99 |
| 2003-03-13 | 415.67 |
| 2003-03-14 | 425.80 |
| 2003-03-17 | 412.77 |
| 2003-03-18 | 426.01 |
| 2003-03-19 | 420.48 |
| 2003-03-20 | 429.23 |
| 2003-03-21 | 428.41 |
| 2003-03-24 | 426.31 |
| 2003-03-25 | 423.35 |
| 2003-03-26 | 421.35 |
| 2003-03-27 | 424.47 |
| 2003-03-28 | 421.55 |
| 2003-03-31 | 408.28 |
| 2003-04-01 | 408.76 |
| 2003-04-02 | 404.73 |
| 2003-04-03 | 408.45 |
| 2003-04-04 | 420.55 |
| 2003-04-07 | 429.23 |
| 2003-04-08 | 428.03 |
| 2003-04-09 | 428.06 |
| 2003-04-10 | 431.34 |
| 2003-04-11 | 430.43 |
| 2003-04-14 | 423.69 |
| 2003-04-15 | 424.38 |
| 2003-04-16 | 433.51 |
| 2003-04-17 | 428.37 |
| 2003-04-18 | . |
| 2003-04-21 | 436.79 |
| 2003-04-22 | 429.37 |
| 2003-04-23 | 427.47 |
| 2003-04-24 | 407.64 |
| 2003-04-25 | 390.55 |
| 2003-04-28 | 378.38 |
| 2003-04-29 | 384.34 |
| 2003-04-30 | 373.11 |
| 2003-05-01 | 373.22 |
| 2003-05-02 | 373.84 |
| 2003-05-05 | 377.83 |
| 2003-05-06 | 380.72 |
| 2003-05-07 | 386.65 |
| 2003-05-08 | 377.85 |
| 2003-05-09 | 382.59 |
| 2003-05-12 | 382.42 |
| 2003-05-13 | 390.00 |
| 2003-05-14 | 391.82 |
| 2003-05-15 | 389.43 |
| 2003-05-16 | 386.13 |
| 2003-05-19 | 384.57 |
| 2003-05-20 | 384.00 |
| 2003-05-21 | 380.17 |
| 2003-05-22 | 386.26 |
| 2003-05-23 | 394.66 |
| 2003-05-26 | . |
| 2003-05-27 | 408.18 |
| 2003-05-28 | 408.32 |
| 2003-05-29 | 409.14 |
| 2003-05-30 | 413.08 |
| 2003-06-02 | 425.84 |
| 2003-06-03 | 424.14 |
| 2003-06-04 | 424.02 |
| 2003-06-05 | 429.96 |
| 2003-06-06 | 429.83 |
| 2003-06-09 | 434.63 |
| 2003-06-10 | 435.43 |
| 2003-06-11 | 434.17 |
| 2003-06-12 | 440.51 |
| 2003-06-13 | 442.63 |
| 2003-06-16 | 446.17 |
| 2003-06-17 | 448.05 |
| 2003-06-18 | 451.74 |
| 2003-06-19 | 459.61 |
| 2003-06-20 | 453.23 |
| 2003-06-23 | 446.34 |
| 2003-06-24 | 446.67 |
| 2003-06-25 | 450.89 |
| 2003-06-26 | 446.04 |
| 2003-06-27 | 444.36 |
| 2003-06-30 | 446.47 |
| 2003-07-01 | 459.21 |
| 2003-07-02 | 465.27 |
| 2003-07-03 | 463.24 |
| 2003-07-04 | . |
| 2003-07-07 | 478.16 |
| 2003-07-08 | 482.18 |
| 2003-07-09 | 484.86 |
| 2003-07-10 | 485.19 |
| 2003-07-11 | 480.41 |
| 2003-07-14 | 489.79 |
| 2003-07-15 | 492.02 |
| 2003-07-16 | 501.54 |
| 2003-07-17 | 494.09 |
| 2003-07-18 | 489.32 |
| 2003-07-21 | 486.56 |
| 2003-07-22 | 488.12 |
| 2003-07-23 | 491.75 |
| 2003-07-24 | 503.18 |
| 2003-07-25 | 502.84 |
| 2003-07-28 | 509.68 |
| 2003-07-29 | 498.89 |
| 2003-07-30 | 498.76 |
| 2003-07-31 | 498.37 |
| 2003-08-01 | 501.88 |
| 2003-08-04 | 504.42 |
| 2003-08-05 | 493.68 |
| 2003-08-06 | 490.36 |
| 2003-08-07 | 493.49 |
| 2003-08-08 | 492.48 |
| 2003-08-11 | 490.67 |
| 2003-08-12 | 494.58 |
| 2003-08-13 | 510.17 |
| 2003-08-14 | 505.98 |
| 2003-08-15 | 510.94 |
| 2003-08-18 | 518.04 |
| 2003-08-19 | 514.08 |
| 2003-08-20 | 515.79 |
| 2003-08-21 | 520.13 |
| 2003-08-22 | 520.93 |
| 2003-08-25 | 527.62 |
| 2003-08-26 | 515.53 |
| 2003-08-27 | 510.12 |
| 2003-08-28 | 501.08 |
| 2003-08-29 | 513.06 |
| 2003-09-01 | . |
| 2003-09-02 | 515.81 |
| 2003-09-03 | 513.26 |
| 2003-09-04 | 507.52 |
| 2003-09-05 | 504.98 |
| 2003-09-08 | 507.35 |
| 2003-09-09 | 503.99 |
| 2003-09-10 | 496.78 |
| 2003-09-11 | 497.43 |
| 2003-09-12 | 502.95 |
| 2003-09-15 | 506.00 |
| 2003-09-16 | 510.60 |
| 2003-09-17 | 516.50 |
| 2003-09-18 | 519.23 |
| 2003-09-19 | 523.30 |
| 2003-09-22 | 521.58 |
| 2003-09-23 | 523.95 |
| 2003-09-24 | 523.53 |
| 2003-09-25 | 519.78 |
| 2003-09-26 | 516.81 |
| 2003-09-29 | 517.38 |
| 2003-09-30 | 515.18 |
| 2003-10-01 | 510.55 |
| 2003-10-02 | 518.50 |
| 2003-10-03 | 523.54 |
| 2003-10-06 | 529.88 |
| 2003-10-07 | 529.01 |
| 2003-10-08 | 532.43 |
| 2003-10-09 | 536.04 |
| 2003-10-10 | 537.00 |
| 2003-10-13 | 541.46 |
| 2003-10-14 | 539.01 |
| 2003-10-15 | 539.45 |
| 2003-10-16 | 547.04 |
| 2003-10-17 | 546.60 |
| 2003-10-20 | 548.99 |
| 2003-10-21 | 547.46 |
| 2003-10-22 | 547.88 |
| 2003-10-23 | 542.83 |
| 2003-10-24 | 540.27 |
| 2003-10-27 | 543.42 |
| 2003-10-28 | 548.16 |
| 2003-10-29 | 546.06 |
| 2003-10-30 | 548.64 |
| 2003-10-31 | 544.71 |
| 2003-11-03 | 550.77 |
| 2003-11-04 | 553.61 |
| 2003-11-05 | 557.16 |
| 2003-11-06 | 548.39 |
| 2003-11-07 | 553.74 |
| 2003-11-10 | 558.27 |
| 2003-11-11 | 561.95 |
| 2003-11-12 | 560.21 |
| 2003-11-13 | 562.92 |
| 2003-11-14 | 567.09 |
| 2003-11-17 | 564.01 |
| 2003-11-18 | 557.54 |
| 2003-11-19 | 553.98 |
| 2003-11-20 | 553.35 |
| 2003-11-21 | 552.44 |
| 2003-11-24 | 554.47 |
| 2003-11-25 | 553.91 |
| 2003-11-26 | 553.40 |
| 2003-11-27 | . |
| 2003-11-28 | 549.62 |
| 2003-12-01 | 560.57 |
| 2003-12-02 | 560.90 |
| 2003-12-03 | 560.91 |
| 2003-12-04 | 561.59 |
| 2003-12-05 | 560.53 |
| 2003-12-08 | 560.56 |
| 2003-12-09 | 561.94 |
| 2003-12-10 | 558.42 |
| 2003-12-11 | 562.31 |
| 2003-12-12 | 563.76 |
| 2003-12-15 | 568.86 |
| 2003-12-16 | 567.55 |
| 2003-12-17 | 557.75 |
| 2003-12-18 | 558.05 |
| 2003-12-19 | 557.90 |
| 2003-12-22 | 564.18 |
| 2003-12-23 | 564.75 |
| 2003-12-24 | 565.97 |
| 2003-12-25 | . |
| 2003-12-26 | 566.03 |
| 2003-12-29 | 561.48 |
| 2003-12-30 | 567.32 |
| 2003-12-31 | 571.84 |
| 2004-01-01 | . |
| 2004-01-02 | 583.30 |
| 2004-01-05 | 595.12 |
| 2004-01-06 | 596.40 |
| 2004-01-07 | 598.73 |
| 2004-01-08 | 602.03 |
| 2004-01-09 | 603.88 |
| 2004-01-12 | 604.31 |
| 2004-01-13 | 603.00 |
| 2004-01-14 | 611.33 |
| 2004-01-15 | 609.31 |
| 2004-01-16 | 610.89 |
| 2004-01-19 | . |
| 2004-01-20 | 610.44 |
| 2004-01-21 | 611.80 |
| 2004-01-22 | 612.53 |
| 2004-01-23 | 612.53 |
| 2004-01-26 | 610.53 |
| 2004-01-27 | 629.67 |
| 2004-01-28 | 638.12 |
| 2004-01-29 | 631.48 |
| 2004-01-30 | 644.24 |
| 2004-02-02 | 646.38 |
| 2004-02-03 | 639.14 |
| 2004-02-04 | 644.27 |
| 2004-02-05 | 649.90 |
| 2004-02-06 | 659.07 |
| 2004-02-09 | 666.40 |
| 2004-02-10 | 677.12 |
| 2004-02-11 | 674.07 |
| 2004-02-12 | 662.95 |
| 2004-02-13 | 675.35 |
| 2004-02-16 | . |
| 2004-02-17 | 686.95 |
| 2004-02-18 | 687.31 |
| 2004-02-19 | 692.42 |
| 2004-02-20 | 691.40 |
| 2004-02-23 | 692.70 |
| 2004-02-24 | 687.21 |
| 2004-02-25 | 691.96 |
| 2004-02-26 | 692.20 |
| 2004-02-27 | 694.00 |
| 2004-03-01 | 703.67 |
| 2004-03-02 | 706.18 |
| 2004-03-03 | 701.86 |
| 2004-03-04 | 710.99 |
| 2004-03-05 | 707.39 |
| 2004-03-08 | 700.68 |
| 2004-03-09 | 708.59 |
| 2004-03-10 | 698.77 |
| 2004-03-11 | 704.91 |
| 2004-03-12 | 700.33 |
| 2004-03-15 | 687.14 |
| 2004-03-16 | 682.74 |
| 2004-03-17 | 680.52 |
| 2004-03-18 | 700.65 |
| 2004-03-19 | 697.79 |
| 2004-03-22 | 651.11 |
| 2004-03-23 | 624.67 |
| 2004-03-24 | 623.71 |
| 2004-03-25 | 619.07 |
| 2004-03-26 | 612.76 |
| 2004-03-29 | 652.25 |
| 2004-03-30 | 661.19 |
| 2004-03-31 | 668.41 |
| 2004-04-01 | 669.69 |
| 2004-04-02 | 672.43 |
| 2004-04-05 | 684.30 |
| 2004-04-06 | 680.05 |
| 2004-04-07 | 679.19 |
| 2004-04-08 | 680.01 |
| 2004-04-09 | . |
| 2004-04-12 | 692.69 |
| 2004-04-13 | 703.97 |
| 2004-04-14 | 704.95 |
| 2004-04-15 | 688.19 |
| 2004-04-16 | 692.26 |
| 2004-04-19 | 693.68 |
| 2004-04-20 | 691.69 |
| 2004-04-21 | 691.06 |
| 2004-04-22 | 678.87 |
| 2004-04-23 | 674.36 |
| 2004-04-26 | 668.06 |
| 2004-04-27 | 660.84 |
| 2004-04-28 | 651.73 |
| 2004-04-29 | 629.96 |
| 2004-04-30 | 603.80 |
| 2004-05-03 | 587.35 |
| 2004-05-04 | 603.21 |
| 2004-05-05 | 572.22 |
| 2004-05-06 | 575.47 |
| 2004-05-07 | 584.45 |
| 2004-05-10 | 559.64 |
| 2004-05-11 | 562.87 |
| 2004-05-12 | 575.09 |
| 2004-05-13 | 566.94 |
| 2004-05-14 | 554.31 |
| 2004-05-17 | 523.56 |
| 2004-05-18 | 525.83 |
| 2004-05-19 | 557.50 |
| 2004-05-20 | 548.55 |
| 2004-05-21 | 571.37 |
| 2004-05-24 | 573.64 |
| 2004-05-25 | 574.98 |
| 2004-05-26 | 580.53 |
| 2004-05-27 | 580.68 |
| 2004-05-28 | 590.33 |
| 2004-05-31 | . |
| 2004-06-01 | 573.04 |
| 2004-06-02 | 564.80 |
| 2004-06-03 | 547.67 |
| 2004-06-04 | 549.66 |
| 2004-06-07 | 567.05 |
| 2004-06-08 | 571.16 |
| 2004-06-09 | 572.37 |
| 2004-06-10 | 566.55 |
| 2004-06-11 | . |
| 2004-06-14 | 536.88 |
| 2004-06-15 | 537.77 |
| 2004-06-16 | 526.01 |
| 2004-06-17 | 531.47 |
| 2004-06-18 | 522.10 |
| 2004-06-21 | 513.90 |
| 2004-06-22 | 513.82 |
| 2004-06-23 | 526.05 |
| 2004-06-24 | 539.05 |
| 2004-06-25 | 541.89 |
| 2004-06-28 | 534.45 |
| 2004-06-29 | 536.63 |
| 2004-06-30 | 542.30 |
| 2004-07-01 | 545.24 |
| 2004-07-02 | 540.02 |
| 2004-07-05 | . |
| 2004-07-06 | 535.13 |
| 2004-07-07 | 536.51 |
| 2004-07-08 | 537.41 |
| 2004-07-09 | 542.72 |
| 2004-07-12 | 544.67 |
| 2004-07-13 | 542.60 |
| 2004-07-14 | 533.92 |
| 2004-07-15 | 523.55 |
| 2004-07-16 | 521.28 |
| 2004-07-19 | 513.01 |
| 2004-07-20 | 494.27 |
| 2004-07-21 | 502.00 |
| 2004-07-22 | 501.00 |
| 2004-07-23 | 503.61 |
| 2004-07-26 | 500.96 |
| 2004-07-27 | 505.02 |
| 2004-07-28 | 504.87 |
| 2004-07-29 | 502.07 |
| 2004-07-30 | 507.64 |
| 2004-08-02 | 499.58 |
| 2004-08-03 | 497.64 |
| 2004-08-04 | 491.18 |
| 2004-08-05 | 502.24 |
| 2004-08-06 | 502.20 |
| 2004-08-09 | 504.92 |
| 2004-08-10 | 505.10 |
| 2004-08-11 | 500.48 |
| 2004-08-12 | 499.06 |
| 2004-08-13 | 502.36 |
| 2004-08-16 | 501.07 |
| 2004-08-17 | 497.27 |
| 2004-08-18 | 496.33 |
| 2004-08-19 | 515.41 |
| 2004-08-20 | 521.82 |
| 2004-08-23 | 526.19 |
| 2004-08-24 | 524.43 |
| 2004-08-25 | 524.63 |
| 2004-08-26 | 540.02 |
| 2004-08-27 | 537.92 |
| 2004-08-30 | 539.78 |
| 2004-08-31 | 538.17 |
| 2004-09-01 | 550.15 |
| 2004-09-02 | 555.19 |
| 2004-09-03 | 551.05 |
| 2004-09-06 | . |
| 2004-09-07 | 555.55 |
| 2004-09-08 | 559.44 |
| 2004-09-09 | 561.86 |
| 2004-09-10 | 564.08 |
| 2004-09-13 | 568.36 |
| 2004-09-14 | 568.55 |
| 2004-09-15 | 567.94 |
| 2004-09-16 | 571.65 |
| 2004-09-17 | 559.72 |
| 2004-09-20 | 560.58 |
| 2004-09-21 | 564.54 |
| 2004-09-22 | 573.52 |
| 2004-09-23 | 571.15 |
| 2004-09-24 | 570.18 |
| 2004-09-27 | 566.59 |
| 2004-09-28 | 563.27 |
| 2004-09-29 | 558.10 |
| 2004-09-30 | 557.69 |
| 2004-10-01 | 568.33 |
| 2004-10-04 | 579.23 |
| 2004-10-05 | 578.61 |
| 2004-10-06 | 575.25 |
| 2004-10-07 | 579.75 |
| 2004-10-08 | 584.99 |
| 2004-10-11 | 586.33 |
| 2004-10-12 | 573.26 |
| 2004-10-13 | 573.27 |
| 2004-10-14 | 559.83 |
| 2004-10-15 | 558.59 |
| 2004-10-18 | 550.57 |
| 2004-10-19 | 550.13 |
| 2004-10-20 | 552.61 |
| 2004-10-21 | 554.02 |
| 2004-10-22 | 550.27 |
| 2004-10-25 | 548.97 |
| 2004-10-26 | 537.51 |
| 2004-10-27 | 539.20 |
| 2004-10-28 | 543.98 |
| 2004-10-29 | 537.50 |
| 2004-11-01 | 528.96 |
| 2004-11-02 | 537.30 |
| 2004-11-03 | 547.30 |
| 2004-11-04 | 552.27 |
| 2004-11-05 | 562.70 |
| 2004-11-08 | 560.80 |
| 2004-11-09 | 560.96 |
| 2004-11-10 | 562.61 |
| 2004-11-11 | 558.54 |
| 2004-11-12 | 562.63 |
| 2004-11-15 | 561.36 |
| 2004-11-16 | 559.90 |
| 2004-11-17 | 576.33 |
| 2004-11-18 | 578.25 |
| 2004-11-19 | 581.56 |
| 2004-11-22 | 568.98 |
| 2004-11-23 | 568.70 |
| 2004-11-24 | 577.02 |
| 2004-11-25 | . |
| 2004-11-26 | 563.53 |
| 2004-11-29 | 563.29 |
| 2004-11-30 | 563.53 |
| 2004-12-01 | 565.16 |
| 2004-12-02 | 574.48 |
| 2004-12-03 | 569.77 |
| 2004-12-06 | 574.92 |
| 2004-12-07 | 573.85 |
| 2004-12-08 | 570.52 |
| 2004-12-09 | 572.06 |
| 2004-12-10 | 565.53 |
| 2004-12-13 | 569.43 |
| 2004-12-14 | 575.07 |
| 2004-12-15 | 583.15 |
| 2004-12-16 | 587.66 |
| 2004-12-17 | 587.48 |
| 2004-12-20 | 582.40 |
| 2004-12-21 | 586.76 |
| 2004-12-22 | 589.90 |
| 2004-12-23 | 587.18 |
| 2004-12-24 | . |
| 2004-12-27 | 590.51 |
| 2004-12-28 | 592.30 |
| 2004-12-29 | 603.09 |
| 2004-12-30 | 604.79 |
| 2004-12-31 | 614.87 |
| 2005-01-03 | 615.40 |
| 2005-01-04 | 605.61 |
| 2005-01-05 | 598.75 |
| 2005-01-06 | 595.61 |
| 2005-01-07 | 590.90 |
| 2005-01-10 | 584.07 |
| 2005-01-11 | 591.14 |
| 2005-01-12 | 583.10 |
| 2005-01-13 | 585.41 |
| 2005-01-14 | 590.20 |
| 2005-01-17 | . |
| 2005-01-18 | 590.62 |
| 2005-01-19 | 594.29 |
| 2005-01-20 | 589.03 |
| 2005-01-21 | 585.18 |
| 2005-01-24 | 577.58 |
| 2005-01-25 | 575.03 |
| 2005-01-26 | 578.22 |
| 2005-01-27 | 576.62 |
#2005-01-28| 586.83
#2005-01-31| 595.40
#2005-02-01| 591.43
#2005-02-02| 593.51
#2005-02-03| 597.83
#2005-02-04| 597.16
#2005-02-07| 598.68
#2005-02-08| 594.53
#2005-02-09| 592.57
#2005-02-10| 594.35
#2005-02-11| 596.88
#2005-02-14| 605.02
#2005-02-15| 607.13
#2005-02-16| 614.71
#2005-02-17| 612.30
#2005-02-18| 622.06
#2005-02-21| .
#2005-02-22| 631.91
#2005-02-23| 635.15
#2005-02-24| 634.58
#2005-02-25| 638.29
#2005-02-28| 640.45
#2005-03-01| 647.57
#2005-03-02| 649.52
#2005-03-03| 653.18
#2005-03-04| 651.79
#2005-03-07| 657.33
#2005-03-08| 650.46
#2005-03-09| 658.29
#2005-03-10| 657.02
#2005-03-11| 656.56
#2005-03-14| 651.34
#2005-03-15| 632.61
#2005-03-16| 632.40
#2005-03-17| 630.89
#2005-03-18| 633.03
#2005-03-21| 636.35
#2005-03-22| 628.50
#2005-03-23| 630.23
#2005-03-24| 627.01
#2005-03-25| .
#2005-03-28| 629.04
#2005-03-29| 613.16
#2005-03-30| 612.78
#2005-03-31| 621.06
#2005-04-01| 623.80
#2005-04-04| 620.61
#2005-04-05| 620.64
#2005-04-06| 621.65
#2005-04-07| 616.60
#2005-04-08| 621.96
#2005-04-11| 617.31
#2005-04-12| 614.48
#2005-04-13| 618.85
#2005-04-14| 612.43
#2005-04-15| 604.07
#2005-04-18| 581.24
#2005-04-19| 586.82
#2005-04-20| 578.15
#2005-04-21| 580.27
#2005-04-22| 581.32
#2005-04-25| 585.06
#2005-04-26| 586.75
#2005-04-27| 579.85
#2005-04-28| 582.96
#2005-04-29| 582.07
#2005-05-02| 582.35
#2005-05-03| 581.95
#2005-05-04| 579.64
#2005-05-05| 589.37
#2005-05-06| 590.09
#2005-05-09| 588.10
#2005-05-10| 584.48
#2005-05-11| 582.28
#2005-05-12| 578.95
#2005-05-13| 579.94
#2005-05-16| 573.64
#2005-05-17| 573.66
#2005-05-18| 577.95
#2005-05-19| 584.47
#2005-05-20| 586.27
#2005-05-23| 581.25
#2005-05-24| 582.98
#2005-05-25| 577.21
#2005-05-26| 580.81
#2005-05-27| 586.92
#2005-05-30| .
#2005-05-31| 587.30
#2005-06-01| 592.28
#2005-06-02| 601.85
#2005-06-03| 611.53
#2005-06-06| 620.22
#2005-06-07| 618.58
#2005-06-08| 622.55
#2005-06-09| 619.34
#2005-06-10| 622.88
#2005-06-13| 622.52
#2005-06-14| 620.27
#2005-06-15| 625.39
#2005-06-16| 627.94
#2005-06-17| 628.62
#2005-06-20| 630.35
#2005-06-21| 630.39
#2005-06-22| 637.05
#2005-06-23| 639.03
#2005-06-24| 636.02
#2005-06-27| 634.19
#2005-06-28| 631.85
#2005-06-29| 623.88
#2005-06-30| 621.90
#2005-07-01| 621.32
#2005-07-04| .
#2005-07-05| 616.86
#2005-07-06| 622.59
#2005-07-07| 617.65
#2005-07-08| 616.35
#2005-07-11| 624.87
#2005-07-12| 632.39
#2005-07-13| 634.48
#2005-07-14| 640.64
#2005-07-15| 642.77
#2005-07-18| 643.66
#2005-07-19| 645.64
#2005-07-20| 648.92
#2005-07-21| 645.72
#2005-07-22| 650.74
#2005-07-25| 652.94
#2005-07-26| 644.56
#2005-07-27| 639.91
#2005-07-28| 644.22
#2005-07-29| 637.91
#2005-08-01| 634.88
#2005-08-02| 632.00
#2005-08-03| 640.07
#2005-08-04| 647.04
#2005-08-05| 647.45
#2005-08-08| 642.80
#2005-08-09| 647.05
#2005-08-10| 643.78
#2005-08-11| 644.01
#2005-08-12| 646.23
#2005-08-15| 632.74
#2005-08-16| 630.66
#2005-08-17| 631.22
#2005-08-18| 629.77
#2005-08-19| 623.93
#2005-08-22| 628.28
#2005-08-23| 627.03
#2005-08-24| 614.89
#2005-08-25| 612.54
#2005-08-26| 614.92
#2005-08-29| 603.71
#2005-08-30| 599.22
#2005-08-31| 592.32
#2005-09-01| 592.37
#2005-09-02| 605.36
#2005-09-05| .
#2005-09-06| 608.94
#2005-09-07| 608.85
#2005-09-08| 607.21
#2005-09-09| 605.42
#2005-09-12| 607.85
#2005-09-13| 605.20
#2005-09-14| 600.28
#2005-09-15| 592.62
#2005-09-16| 585.26
#2005-09-19| 580.53
#2005-09-20| 590.23
#2005-09-21| 585.88
#2005-09-22| 579.92
#2005-09-23| 573.59
#2005-09-26| 571.69
#2005-09-27| 570.05
#2005-09-28| 569.59
#2005-09-29| 580.66
#2005-09-30| 588.57
#2005-10-03| 591.10
#2005-10-04| 591.08
#2005-10-05| 594.38
#2005-10-06| 593.93
#2005-10-07| 591.72
#2005-10-10| 591.72
#2005-10-11| 588.77
#2005-10-12| 580.33
#2005-10-13| 574.62
#2005-10-14| 577.61
#2005-10-17| 559.87
#2005-10-18| 558.57
#2005-10-19| 544.45
#2005-10-20| 545.07
#2005-10-21| 547.70
#2005-10-24| 543.32
#2005-10-25| 541.85
#2005-10-26| 533.70
#2005-10-27| 530.29
#2005-10-28| 527.96
#2005-10-31| 540.16
#2005-11-01| 540.72
#2005-11-02| 546.25
#2005-11-03| 543.73
#2005-11-04| 544.23
#2005-11-07| 538.00
#2005-11-08| 534.82
#2005-11-09| 546.31
#2005-11-10| 549.76
#2005-11-11| 557.71
#2005-11-14| 562.08
#2005-11-15| 556.84
#2005-11-16| 555.13
#2005-11-17| 557.50
#2005-11-18| 563.24
#2005-11-21| 565.56
#2005-11-22| 562.30
#2005-11-23| 567.16
#2005-11-24| .
#2005-11-25| 571.39
#2005-11-28| 579.47
#2005-11-29| 577.51
#2005-11-30| 581.46
#2005-12-01| 579.40
#2005-12-02| 582.41
#2005-12-05| 597.04
#2005-12-06| 600.53
#2005-12-07| 598.21
#2005-12-08| 593.53
#2005-12-09| 598.93
#2005-12-12| 600.61
#2005-12-13| 601.47
#2005-12-14| 602.60
#2005-12-15| 611.00
#2005-12-16| 619.66
#2005-12-19| 628.93
#2005-12-20| 629.55
#2005-12-21| 634.45
#2005-12-22| 630.75
#2005-12-23| 640.34
#2005-12-26| .
#2005-12-27| 644.11
#2005-12-28| 644.81
#2005-12-29| 654.38
#2005-12-30| 658.30
#2006-01-02| .
#2006-01-03| 668.28
#2006-01-04| 675.30
#2006-01-05| 692.26
#2006-01-06| 685.25
#2006-01-09| 694.28
#2006-01-10| 693.43
#2006-01-11| 691.97
#2006-01-12| 687.15
#2006-01-13| 679.83
#2006-01-16| .
#2006-01-17| 681.85
#2006-01-18| 658.42
#2006-01-19| 655.86
#2006-01-20| 649.97
#2006-01-23| 634.22
#2006-01-24| 646.86
#2006-01-25| 653.93
#2006-01-26| 653.83
#2006-01-27| 653.69
#2006-01-30| 653.69
#2006-01-31| 653.69
#2006-02-01| 653.69
#2006-02-02| 653.69
#2006-02-03| 659.85
#2006-02-06| 671.26
#2006-02-07| 672.05
#2006-02-08| 662.10
#2006-02-09| 657.55
#2006-02-10| 656.30
#2006-02-13| 649.95
#2006-02-14| 658.95
#2006-02-15| 656.60
#2006-02-16| 662.84
#2006-02-17| 664.63
#2006-02-20| .
#2006-02-21| 652.63
#2006-02-22| 636.40
#2006-02-23| 629.43
#2006-02-24| 638.42
#2006-02-27| 643.12
#2006-02-28| 643.12
#2006-03-01| 658.71
#2006-03-02| 659.95
#2006-03-03| 648.25
#2006-03-06| 650.51
#2006-03-07| 643.97
#2006-03-08| 644.21
#2006-03-09| 645.47
#2006-03-10| 646.32
#2006-03-13| 652.89
#2006-03-14| 647.61
#2006-03-15| 654.25
#2006-03-16| 653.62
#2006-03-17| 658.10
#2006-03-20| 661.75
#2006-03-21| 651.69
#2006-03-22| 648.88
#2006-03-23| 643.17
#2006-03-24| 639.21
#2006-03-27| 645.47
#2006-03-28| 649.09
#2006-03-29| 651.14
#2006-03-30| 656.07
#2006-03-31| 664.68
#2006-04-03| 669.14
#2006-04-04| 672.78
#2006-04-05| 672.35
#2006-04-06| 686.35
#2006-04-07| 685.67
#2006-04-10| 686.37
#2006-04-11| 687.87
#2006-04-12| 693.74
#2006-04-13| 698.81
#2006-04-14| .
#2006-04-17| 719.31
#2006-04-18| 720.26
#2006-04-19| 724.72
#2006-04-20| 733.83
#2006-04-21| 730.03
#2006-04-24| 741.91
#2006-04-25| 740.29
#2006-04-26| 747.23
#2006-04-27| 744.21
#2006-04-28| 746.78
#2006-05-01| 747.52
#2006-05-02| 755.67
#2006-05-03| 768.10
#2006-05-04| 773.22
#2006-05-05| 773.21
#2006-05-08| 788.74
#2006-05-09| 782.85
#2006-05-10| 782.62
#2006-05-11| 784.23
#2006-05-12| 785.48
#2006-05-15| 777.11
#2006-05-16| 764.47
#2006-05-17| 767.84
#2006-05-18| 760.47
#2006-05-19| 762.26
#2006-05-22| 746.93
#2006-05-23| 738.34
#2006-05-24| 738.17
#2006-05-25| 737.11
#2006-05-26| 738.27
#2006-05-29| .
#2006-05-30| 729.30
#2006-05-31| 731.52
#2006-06-01| 732.91
#2006-06-02| 735.47
#2006-06-05| 704.52
#2006-06-06| 700.13
#2006-06-07| 684.32
#2006-06-08| 643.59
#2006-06-09| 653.68
#2006-06-12| 652.06
#2006-06-13| 642.72
#2006-06-14| 658.88
#2006-06-15| 651.84
#2006-06-16| 663.85
#2006-06-19| 660.21
#2006-06-20| 639.01
#2006-06-21| 620.20
#2006-06-22| 639.24
#2006-06-23| 641.86
#2006-06-26| 653.83
#2006-06-27| 663.04
#2006-06-28| 665.85
#2006-06-29| 674.87
#2006-06-30| 686.94
#2006-07-03| 691.19
#2006-07-04| .
#2006-07-05| 685.58
#2006-07-06| 689.66
#2006-07-07| 688.97
#2006-07-10| 692.44
#2006-07-11| 687.95
#2006-07-12| 686.89
#2006-07-13| 678.61
#2006-07-14| 664.38
#2006-07-17| 637.60
#2006-07-18| 645.50
#2006-07-19| 646.28
#2006-07-20| 664.24
#2006-07-21| 664.24
#2006-07-24| 660.55
#2006-07-25| 669.16
#2006-07-26| 669.53
#2006-07-27| 678.51
#2006-07-28| 683.54
#2006-07-31| 682.78
#2006-08-01| 681.45
#2006-08-02| 685.75
#2006-08-03| 687.79
#2006-08-04| 685.03
#2006-08-07| 679.78
#2006-08-08| 689.71
#2006-08-09| 697.01
#2006-08-10| 703.17
#2006-08-11| 699.95
#2006-08-14| 701.04
#2006-08-15| 703.55
#2006-08-16| 712.34
#2006-08-17| 715.81
#2006-08-18| 711.57
#2006-08-21| 683.80
#2006-08-22| 691.30
#2006-08-23| 687.50
#2006-08-24| 689.96
#2006-08-25| 686.19
#2006-08-28| 673.75
#2006-08-29| 679.01
#2006-08-30| 690.22
#2006-08-31| 691.37
#2006-09-01| 694.23
#2006-09-04| .
#2006-09-05| 705.98
#2006-09-06| 700.12
#2006-09-07| 700.87
#2006-09-08| 700.17
#2006-09-11| 704.48
#2006-09-12| 692.49
#2006-09-13| 691.21
#2006-09-14| 677.32
#2006-09-15| 685.51
#2006-09-18| 709.91
#2006-09-19| 711.30
#2006-09-20| 713.04
#2006-09-21| 717.49
#2006-09-22| 719.19
#2006-09-25| 725.44
#2006-09-26| 723.15
#2006-09-27| 725.62
#2006-09-28| 718.43
#2006-09-29| 720.15
#2006-10-02| 725.04
#2006-10-03| 728.68
#2006-10-04| 724.19
#2006-10-05| 732.95
#2006-10-06| 732.97
#2006-10-09| 732.94
#2006-10-10| 733.39
#2006-10-11| 736.94
#2006-10-12| 736.21
#2006-10-13| 746.81
#2006-10-16| 748.61
#2006-10-17| 745.53
#2006-10-18| 741.09
#2006-10-19| 740.72
#2006-10-20| 747.87
#2006-10-23| 747.85
#2006-10-24| 749.47
#2006-10-25| 744.10
#2006-10-26| 746.29
#2006-10-27| 739.35
#2006-10-30| 736.13
#2006-10-31| 735.45
#2006-11-01| 742.15
#2006-11-02| 751.25
#2006-11-03| 764.51
#2006-11-06| 760.20
#2006-11-07| 774.27
#2006-11-08| 778.28
#2006-11-09| 771.76
#2006-11-10| 776.78
#2006-11-13| 780.30
#2006-11-14| 783.93
#2006-11-15| 788.04
#2006-11-16| 786.36
#2006-11-17| 785.87
#2006-11-20| 782.95
#2006-11-21| 788.11
#2006-11-22| 797.01
#2006-11-23| .
#2006-11-24| 808.68
#2006-11-27| 814.48
#2006-11-28| 813.38
#2006-11-29| 817.28
#2006-11-30| 828.42
#2006-12-01| 832.90
#2006-12-04| 840.27
#2006-12-05| 828.68
#2006-12-06| 841.00
#2006-12-07| 840.00
#2006-12-08| 840.61
#2006-12-11| 839.24
#2006-12-12| 823.85
#2006-12-13| 815.07
#2006-12-14| 825.07
#2006-12-15| 832.18
#2006-12-18| 841.11
#2006-12-19| 840.42
#2006-12-20| 852.25
#2006-12-21| 845.06
#2006-12-22| 851.24
#2006-12-25| .
#2006-12-26| 864.75
#2006-12-27| 861.34
#2006-12-28| 860.09
#2006-12-29| 875.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 884.63
#2007-01-04| 881.16
#2007-01-05| 877.54
#2007-01-08| 867.94
#2007-01-09| 876.20
#2007-01-10| 864.61
#2007-01-11| 839.79
#2007-01-12| 854.02
#2007-01-15| .
#2007-01-16| 853.41
#2007-01-17| 859.12
#2007-01-18| 868.71
#2007-01-19| 867.77
#2007-01-22| 866.73
#2007-01-23| 869.21
#2007-01-24| 876.16
#2007-01-25| 872.24
#2007-01-26| 868.94
#2007-01-29| 856.17
#2007-01-30| 851.05
#2007-01-31| 845.77
#2007-02-01| 846.34
#2007-02-02| 851.65
#2007-02-05| 856.82
#2007-02-06| 866.29
#2007-02-07| 861.00
#2007-02-08| 861.84
#2007-02-09| 867.56
#2007-02-12| 859.91
#2007-02-13| 858.26
#2007-02-14| 868.81
#2007-02-15| 870.77
#2007-02-16| 868.66
#2007-02-19| .
#2007-02-20| 869.13
#2007-02-21| 869.22
#2007-02-22| 869.14
#2007-02-23| 869.27
#2007-02-26| 884.80
#2007-02-27| 888.65
#2007-02-28| 888.68
#2007-03-01| 874.48
#2007-03-02| 876.80
#2007-03-05| 833.52
#2007-03-06| 843.73
#2007-03-07| 847.90
#2007-03-08| 864.86
#2007-03-09| 863.60
#2007-03-12| 870.05
#2007-03-13| 875.18
#2007-03-14| 865.06
#2007-03-15| 877.45
#2007-03-16| 880.37
#2007-03-19| 883.00
#2007-03-20| 879.46
#2007-03-21| 882.99
#2007-03-22| 888.79
#2007-03-23| 893.62
#2007-03-26| 901.53
#2007-03-27| 895.96
#2007-03-28| 898.85
#2007-03-29| 909.95
#2007-03-30| 913.39
#2007-04-02| 915.56
#2007-04-03| 918.95
#2007-04-04| 920.04
#2007-04-05| 920.26
#2007-04-06| .
#2007-04-09| 925.16
#2007-04-10| 923.78
#2007-04-11| 925.86
#2007-04-12| 935.44
#2007-04-13| 925.10
#2007-04-16| 924.53
#2007-04-17| 903.32
#2007-04-18| 915.94
#2007-04-19| 909.31
#2007-04-20| 917.10
#2007-04-23| 920.52
#2007-04-24| 922.64
#2007-04-25| 918.96
#2007-04-26| 919.31
#2007-04-27| 912.09
#2007-04-30| 894.61
#2007-05-01| 894.53
#2007-05-02| 888.60
#2007-05-03| 878.72
#2007-05-04| 897.35
#2007-05-07| 907.29
#2007-05-08| 907.38
#2007-05-09| 903.21
#2007-05-10| 907.20
#2007-05-11| 905.98
#2007-05-14| 902.62
#2007-05-15| 898.84
#2007-05-16| 899.42
#2007-05-17| 901.93
#2007-05-18| 901.64
#2007-05-21| 908.64
#2007-05-22| 912.03
#2007-05-23| 914.99
#2007-05-24| 919.93
#2007-05-25| 922.25
#2007-05-28| .
#2007-05-29| 926.65
#2007-05-30| 927.22
#2007-05-31| 936.24
#2007-06-01| 944.35
#2007-06-04| 950.79
#2007-06-05| 950.49
#2007-06-06| 949.84
#2007-06-07| 956.51
#2007-06-08| 959.75
#2007-06-11| 967.73
#2007-06-12| 972.92
#2007-06-13| 973.32
#2007-06-14| 973.04
#2007-06-15| 975.28
#2007-06-18| 974.21
#2007-06-19| 975.09
#2007-06-20| 979.89
#2007-06-21| 991.09
#2007-06-22|1013.00
#2007-06-25|1027.79
#2007-06-26|1018.17
#2007-06-27|1022.44
#2007-06-28|1029.95
#2007-06-29|1031.82
#2007-07-02|1044.32
#2007-07-03|1054.34
#2007-07-04| .
#2007-07-05|1077.04
#2007-07-06|1089.61
#2007-07-09|1107.47
#2007-07-10|1115.59
#2007-07-11|1114.47
#2007-07-12|1127.30
#2007-07-13|1126.15
#2007-07-16|1123.71
#2007-07-17|1141.38
#2007-07-18|1152.49
#2007-07-19|1151.62
#2007-07-20|1164.21
#2007-07-23|1184.21
#2007-07-24|1196.05
#2007-07-25|1217.42
#2007-07-26|1196.56
#2007-07-27|1171.62
#2007-07-30|1159.76
#2007-07-31|1182.24
#2007-08-01|1154.99
#2007-08-02|1134.67
#2007-08-03|1140.19
#2007-08-06|1122.31
#2007-08-07|1113.11
#2007-08-08|1142.29
#2007-08-09|1162.23
#2007-08-10|1141.93
#2007-08-13|1134.92
#2007-08-14|1127.97
#2007-08-15|1074.65
#2007-08-16|1011.06
#2007-08-17| 989.46
#2007-08-20|1046.41
#2007-08-21|1036.13
#2007-08-22|1034.49
#2007-08-23|1064.32
#2007-08-24|1066.24
#2007-08-27|1067.82
#2007-08-28|1072.26
#2007-08-29|1064.35
#2007-08-30|1077.70
#2007-08-31|1098.12
#2007-09-03| .
#2007-09-04|1090.91
#2007-09-05|1086.34
#2007-09-06|1096.86
#2007-09-07|1101.83
#2007-09-10|1100.56
#2007-09-11|1109.46
#2007-09-12|1110.57
#2007-09-13|1099.23
#2007-09-14|1105.58
#2007-09-17|1094.11
#2007-09-18|1094.23
#2007-09-19|1073.99
#2007-09-20|1063.13
#2007-09-21|1090.10
#2007-09-24|1090.90
#2007-09-25|1089.99
#2007-09-26|1108.91
#2007-09-27|1130.78
#2007-09-28|1145.87
#2007-10-01|1163.46
#2007-10-02|1166.36
#2007-10-03|1165.50
#2007-10-04|1163.00
#2007-10-05|1162.24
#2007-10-08|1154.12
#2007-10-09|1142.03
#2007-10-10|1141.82
#2007-10-11|1147.17
#2007-10-12|1133.02
#2007-10-15|1123.29
#2007-10-16|1124.26
#2007-10-17|1129.19
#2007-10-18|1137.37
#2007-10-19|1133.47
#2007-10-22|1102.89
#2007-10-23|1117.70
#2007-10-24|1109.21
#2007-10-25|1116.09
#2007-10-26|1119.46
#2007-10-29|1130.33
#2007-10-30|1120.26
#2007-10-31|1115.18
#2007-11-01|1103.06
#2007-11-02|1074.54
#2007-11-05|1070.39
#2007-11-06|1073.88
#2007-11-07|1071.84
#2007-11-08|1020.36
#2007-11-09|1011.41
#2007-11-12| 969.33
#2007-11-13| 980.11
#2007-11-14|1010.54
#2007-11-15|1007.03
#2007-11-16|1000.54
#2007-11-19| 993.29
#2007-11-20| 995.73
#2007-11-21| 984.22
#2007-11-22| .
#2007-11-23| 955.51
#2007-11-26| 957.77
#2007-11-27| 935.79
#2007-11-28| 923.87
#2007-11-29| 935.99
#2007-11-30| 957.87
#2007-12-03| 964.80
#2007-12-04| 977.86
#2007-12-05| 984.33
#2007-12-06| 975.94
#2007-12-07| 976.49
#2007-12-10| 963.48
#2007-12-11| 962.73
#2007-12-12| 958.01
#2007-12-13| 923.18
#2007-12-14| 901.15
#2007-12-17| 851.43
#2007-12-18| 829.48
#2007-12-19| 857.41
#2007-12-20| 833.69
#2007-12-21| 833.07
#2007-12-24| 856.46
#2007-12-25| .
#2007-12-26| 865.58
#2007-12-27| 880.34
#2007-12-28| 902.05
#2007-12-31| 923.19
#2008-01-01| .
#2008-01-02| 915.79
#2008-01-03| 904.51
#2008-01-04| 911.65
#2008-01-07| 872.19
#2008-01-08| 874.83
#2008-01-09| 881.68
#2008-01-10| 886.25
#2008-01-11| 887.91
#2008-01-14| 899.26
#2008-01-15| 923.71
#2008-01-16| 899.38
#2008-01-17| 892.24
#2008-01-18| 902.23
#2008-01-21| .
#2008-01-22| 842.50
#2008-01-23| 809.51
#2008-01-24| 806.10
#2008-01-25| 832.95
#2008-01-28| 805.29
#2008-01-29| 806.35
#2008-01-30| 810.13
#2008-01-31| 808.36
#2008-02-01| 827.25
#2008-02-04| 829.03
#2008-02-05| 830.87
#2008-02-06| 829.90
#2008-02-07| 829.90
#2008-02-08| 829.90
#2008-02-11| 829.90
#2008-02-12| 828.84
#2008-02-13| 828.18
#2008-02-14| 852.88
#2008-02-15| 857.60
#2008-02-18| .
#2008-02-19| 888.14
#2008-02-20| 877.40
#2008-02-21| 902.97
#2008-02-22| 912.97
#2008-02-25| 932.59
#2008-02-26| 932.90
#2008-02-27| 957.61
#2008-02-28| 956.37
#2008-02-29| 972.85
#2008-03-03| 956.93
#2008-03-04| 981.26
#2008-03-05| 988.07
#2008-03-06|1003.95
#2008-03-07| 991.17
#2008-03-10| 974.87
#2008-03-11| 984.31
#2008-03-12| 984.70
#2008-03-13| 963.94
#2008-03-14| 957.45
#2008-03-17| 940.63
#2008-03-18| 949.88
#2008-03-19| 953.29
#2008-03-20| 967.00
#2008-03-21| .
#2008-03-24|1030.83
#2008-03-25|1035.83
#2008-03-26|1045.89
#2008-03-27|1038.94
#2008-03-28|1039.54
#2008-03-31|1041.82
#2008-04-01|1028.93
#2008-04-02|1041.36
#2008-04-03|1046.52
#2008-04-04|1046.52
#2008-04-07|1065.48
#2008-04-08|1055.23
#2008-04-09|1060.39
#2008-04-10|1085.59
#2008-04-11|1087.44
#2008-04-14|1092.09
#2008-04-15|1106.39
#2008-04-16|1119.63
#2008-04-17|1116.83
#2008-04-18|1120.44
#2008-04-21|1118.04
#2008-04-22|1124.35
#2008-04-23|1125.74
#2008-04-24|1121.76
#2008-04-25|1109.82
#2008-04-28|1106.27
#2008-04-29|1091.47
#2008-04-30|1094.60
#2008-05-01|1094.60
#2008-05-02|1101.15
#2008-05-05|1097.56
#2008-05-06|1098.80
#2008-05-07|1107.26
#2008-05-08|1097.96
#2008-05-09|1099.58
#2008-05-12|1089.76
#2008-05-13|1100.22
#2008-05-14|1100.87
#2008-05-15|1121.00
#2008-05-16|1138.06
#2008-05-19|1153.10
#2008-05-20|1131.47
#2008-05-21|1136.60
#2008-05-22|1139.67
#2008-05-23|1107.62
#2008-05-26| .
#2008-05-27|1079.89
#2008-05-28|1063.26
#2008-05-29|1061.54
#2008-05-30|1046.11
#2008-06-02|1060.36
#2008-06-03|1051.78
#2008-06-04|1056.35
#2008-06-05|1071.28
#2008-06-06|1075.01
#2008-06-09|1058.84
#2008-06-10|1030.86
#2008-06-11|1004.26
#2008-06-12| 950.50
#2008-06-13| 954.73
#2008-06-16| 962.55
#2008-06-17| 971.72
#2008-06-18| 984.36
#2008-06-19| 968.29
#2008-06-20| 949.68
#2008-06-23| 935.46
#2008-06-24| 911.36
#2008-06-25| 926.16
#2008-06-26| 930.16
#2008-06-27| 884.65
#2008-06-30| 860.22
#2008-07-01| 834.03
#2008-07-02| 853.97
#2008-07-03| 884.32
#2008-07-04| .
#2008-07-07| 879.69
#2008-07-08| 851.17
#2008-07-09| 855.74
#2008-07-10| 858.79
#2008-07-11| 884.96
#2008-07-14| 885.56
#2008-07-15| 845.95
#2008-07-16| 822.94
#2008-07-17| 847.60
#2008-07-18| 822.33
#2008-07-21| 847.10
#2008-07-22| 853.87
#2008-07-23| 888.69
#2008-07-24| 900.57
#2008-07-25| 892.22
#2008-07-28| 893.82
#2008-07-29| 868.80
#2008-07-30| 868.22
#2008-07-31| 848.30
#2008-08-01| 834.21
#2008-08-04| 829.14
#2008-08-05| 803.00
#2008-08-06| 825.19
#2008-08-07| 827.69
#2008-08-08| 843.99
#2008-08-11| 859.76
#2008-08-12| 857.58
#2008-08-13| 870.79
#2008-08-14| 879.40
#2008-08-15| 858.82
#2008-08-18| 833.52
#2008-08-19| 832.69
#2008-08-20| 840.00
#2008-08-21| 826.39
#2008-08-22| 818.30
#2008-08-25| 823.95
#2008-08-26| 817.21
#2008-08-27| 834.28
#2008-08-28| 834.29
#2008-08-29| 837.84
#2008-09-01| .
#2008-09-02| 789.49
#2008-09-03| 755.69
#2008-09-04| 728.87
#2008-09-05| 712.94
#2008-09-08| 755.82
#2008-09-09| 721.56
#2008-09-10| 734.05
#2008-09-11| 704.04
#2008-09-12| 705.05
#2008-09-15| 667.31
#2008-09-16| 623.85
#2008-09-17| 611.63
#2008-09-18| 577.30
#2008-09-19| 613.61
#2008-09-22| 638.31
#2008-09-23| 657.25
#2008-09-24| 665.00
#2008-09-25| 654.68
#2008-09-26| 627.36
#2008-09-29| 627.42
#2008-09-30| 598.32
#2008-10-01| 612.04
#2008-10-02| 608.70
#2008-10-03| 618.40
#2008-10-06| 587.70
#2008-10-07| 585.60
#2008-10-08| 550.07
#2008-10-09| 531.48
#2008-10-10| 531.32
#2008-10-13| 519.71
#2008-10-14| 549.77
#2008-10-15| 546.09
#2008-10-16| 528.16
#2008-10-17| 517.58
#2008-10-20| 517.16
#2008-10-21| 518.20
#2008-10-22| 503.61
#2008-10-23| 484.18
#2008-10-24| 466.42
#2008-10-27| 440.40
#2008-10-28| 446.66
#2008-10-29| 443.71
#2008-10-30| 478.41
#2008-10-31| 489.49
#2008-11-03| 509.77
#2008-11-04| 510.72
#2008-11-05| 515.26
#2008-11-06| 488.43
#2008-11-07| 500.04
#2008-11-10| 498.96
#2008-11-11| 480.73
#2008-11-12| 471.82
#2008-11-13| 446.83
#2008-11-14| 448.10
#2008-11-17| 440.18
#2008-11-18| 421.16
#2008-11-19| 421.16
#2008-11-20| 402.89
#2008-11-21| 414.56
#2008-11-24| 412.03
#2008-11-25| 419.97
#2008-11-26| 427.16
#2008-11-27| .
#2008-11-28| 446.53
#2008-12-01| 453.46
#2008-12-02| 432.67
#2008-12-03| 429.68
#2008-12-04| 421.97
#2008-12-05| 415.79
#2008-12-08| 439.12
#2008-12-09| 443.78
#2008-12-10| 464.86
#2008-12-11| 468.92
#2008-12-12| 453.14
#2008-12-15| 470.44
#2008-12-16| 472.01
#2008-12-17| 478.72
#2008-12-18| 491.83
#2008-12-19| 492.50
#2008-12-22| 467.11
#2008-12-23| 450.89
#2008-12-24| 453.71
#2008-12-25| .
#2008-12-26| 456.53
#2008-12-29| 456.21
#2008-12-30| 477.36
#2008-12-31| 478.79
#2009-01-01| .
#2009-01-02| 478.96
#2009-01-05| 487.38
#2009-01-06| 491.45
#2009-01-07| 500.00
#2009-01-08| 472.81
#2009-01-09| 473.92
#2009-01-12| 468.94
#2009-01-13| 473.46
#2009-01-14| 474.96
#2009-01-15| 453.30
#2009-01-16| 459.98
#2009-01-19| .
#2009-01-20| 445.16
#2009-01-21| 446.05
#2009-01-22| 446.54
#2009-01-23| 445.97
#2009-01-26| 446.06
#2009-01-27| 446.04
#2009-01-28| 446.10
#2009-01-29| 446.05
#2009-01-30| 446.05
#2009-02-02| 444.48
#2009-02-03| 460.77
#2009-02-04| 462.86
#2009-02-05| 461.69
#2009-02-06| 468.92
#2009-02-09| 469.96
#2009-02-10| 471.59
#2009-02-11| 474.80
#2009-02-12| 462.84
#2009-02-13| 475.93
#2009-02-16| .
#2009-02-17| 462.75
#2009-02-18| 459.73
#2009-02-19| 463.68
#2009-02-20| 454.79
#2009-02-23| 461.63
#2009-02-24| 456.80
#2009-02-25| 462.35
#2009-02-26| 463.36
#2009-02-27| 470.51
#2009-03-02| 453.39
#2009-03-03| 455.63
#2009-03-04| 467.54
#2009-03-05| 476.16
#2009-03-06| 479.15
#2009-03-09| 481.95
#2009-03-10| 494.06
#2009-03-11| 498.00
#2009-03-12| 501.55
#2009-03-13| 511.98
#2009-03-16| 522.80
#2009-03-17| 531.49
#2009-03-18| 531.26
#2009-03-19| 535.57
#2009-03-20| 532.77
#2009-03-23| 549.32
#2009-03-24| 559.88
#2009-03-25| 572.83
#2009-03-26| 581.50
#2009-03-27| 585.76
#2009-03-30| 558.86
#2009-03-31| 562.44
#2009-04-01| 583.46
#2009-04-02| 604.91
#2009-04-03| 610.05
#2009-04-06| 618.99
#2009-04-07| 620.56
#2009-04-08| 607.76
#2009-04-09| 633.03
#2009-04-10| .
#2009-04-13| 656.00
#2009-04-14| 661.58
#2009-04-15| 663.14
#2009-04-16| 670.43
#2009-04-17| 633.54
#2009-04-20| 628.48
#2009-04-21| 648.02
#2009-04-22| 657.89
#2009-04-23| 660.68
#2009-04-24| 670.51
#2009-04-27| 642.35
#2009-04-28| 619.18
#2009-04-29| 614.83
#2009-04-30| 666.39
#2009-05-01| 665.99
#2009-05-04| 697.21
#2009-05-05| 691.15
#2009-05-06| 718.35
#2009-05-07| 732.12
#2009-05-08| 741.06
#2009-05-11| 756.36
#2009-05-12| 733.86
#2009-05-13| 747.06
#2009-05-14| 743.05
#2009-05-15| 760.78
#2009-05-18| 769.85
#2009-05-19| 772.54
#2009-05-20| 780.58
#2009-05-21| 793.72
#2009-05-22| 809.79
#2009-05-25| .
#2009-05-26| 795.93
#2009-05-27| 825.37
#2009-05-28| 825.35
#2009-05-29| 825.36
#2009-06-01| 835.80
#2009-06-02| 822.04
#2009-06-03| 804.99
#2009-06-04| 803.66
#2009-06-05| 802.84
#2009-06-08| 778.57
#2009-06-09| 740.16
#2009-06-10| 738.64
#2009-06-11| 758.29
#2009-06-12| 750.80
#2009-06-15| 709.53
#2009-06-16| 710.42
#2009-06-17| 708.02
#2009-06-18| 701.57
#2009-06-19| 718.02
#2009-06-22| 730.78
#2009-06-23| 720.65
#2009-06-24| 736.64
#2009-06-25| 749.28
#2009-06-26| 752.87
#2009-06-29| 742.17
#2009-06-30| 745.42
#2009-07-01| 766.35
#2009-07-02| 778.36
#2009-07-03| .
#2009-07-06| 787.32
#2009-07-07| 797.46
#2009-07-08| 792.04
#2009-07-09| 801.91
#2009-07-10| 797.86
#2009-07-13| 760.33
#2009-07-14| 782.11
#2009-07-15| 801.96
#2009-07-16| 804.61
#2009-07-17| 820.20
#2009-07-20| 839.64
#2009-07-21| 840.12
#2009-07-22| 844.69
#2009-07-23| 845.45
#2009-07-24| 845.30
#2009-07-27| 847.52
#2009-07-28| 869.23
#2009-07-29| 863.35
#2009-07-30| 857.41
#2009-07-31| 863.61
#2009-08-03| 867.02
#2009-08-04| 851.57
#2009-08-05| 833.99
#2009-08-06| 833.63
#2009-08-07| 833.58
#2009-08-10| 837.27
#2009-08-11| 846.14
#2009-08-12| 844.26
#2009-08-13| 862.10
#2009-08-14| 862.76
#2009-08-17| 843.14
#2009-08-18| 816.67
#2009-08-19| 819.73
#2009-08-20| 805.48
#2009-08-21| 793.04
#2009-08-24| 814.44
#2009-08-25| 810.37
#2009-08-26| 793.82
#2009-08-27| 792.12
#2009-08-28| 802.19
#2009-08-31| 812.76
#2009-09-01| 839.32
#2009-09-02| 846.30
#2009-09-03| 856.41
#2009-09-04| 857.67
#2009-09-07| .
#2009-09-08| 874.43
#2009-09-09| 865.92
#2009-09-10| 863.34
#2009-09-11| 873.45
#2009-09-14| 865.17
#2009-09-15| 878.15
#2009-09-16| 896.45
#2009-09-17| 897.88
#2009-09-18| 910.08
#2009-09-21| 920.19
#2009-09-22| 915.81
#2009-09-23| 897.21
#2009-09-24| 898.74
#2009-09-25| 900.16
#2009-09-28| 886.28
#2009-09-29| 898.58
#2009-09-30| 917.50
#2009-10-01| 920.54
#2009-10-02| 904.11
#2009-10-05| 916.88
#2009-10-06| 927.70
#2009-10-07| 939.08
#2009-10-08| 927.21
#2009-10-09| 931.57
#2009-10-12| 940.95
#2009-10-13| 943.25
#2009-10-14| 955.34
#2009-10-15| 949.03
#2009-10-16| 952.70
#2009-10-19| 960.36
#2009-10-20| 961.29
#2009-10-21| 957.23
#2009-10-22| 945.29
#2009-10-23| 952.20
#2009-10-26| 948.54
#2009-10-27| 943.48
#2009-10-28| 928.41
#2009-10-29| 899.82
#2009-10-30| 895.75
#2009-11-02| 894.09
#2009-11-03| 899.19
#2009-11-04| 922.18
#2009-11-05| 915.02
#2009-11-06| 917.13
#2009-11-09| 924.18
#2009-11-10| 929.28
#2009-11-11| 937.78
#2009-11-12| 937.77
#2009-11-13| 943.33
#2009-11-16| 956.67
#2009-11-17| 950.26
#2009-11-18| 962.48
#2009-11-19| 963.69
#2009-11-20| 959.73
#2009-11-23| 961.22
#2009-11-24| 962.76
#2009-11-25| 965.08
#2009-11-26| .
#2009-11-27| 932.06
#2009-11-30| 952.25
#2009-12-01| 957.38
#2009-12-02| 967.47
#2009-12-03| 965.66
#2009-12-04| 965.37
#2009-12-07| 983.53
#2009-12-08| 982.56
#2009-12-09| 992.08
#2009-12-10| 972.70
#2009-12-11| 993.99
#2009-12-14| 994.69
#2009-12-15| 993.50
#2009-12-16| 990.29
#2009-12-17| 978.52
#2009-12-18| 979.54
#2009-12-21| 983.70
#2009-12-22| 991.66
#2009-12-23| 996.94
#2009-12-24|1005.96
#2009-12-25| .
#2009-12-28|1020.52
#2009-12-29|1024.56
#2009-12-30|1038.87
#2009-12-31|1055.63
#2010-01-01| .
#2010-01-04|1065.50
#2010-01-05|1052.61
#2010-01-06|1059.78
#2010-01-07|1042.95
#2010-01-08|1053.16
#2010-01-11|1061.38
#2010-01-12|1063.70
#2010-01-13|1056.11
#2010-01-14|1070.05
#2010-01-15|1076.47
#2010-01-18| .
#2010-01-19|1069.96
#2010-01-20|1063.55
#2010-01-21|1043.20
#2010-01-22|1020.15
#2010-01-25|1007.81
#2010-01-26| 952.27
#2010-01-27| 940.16
#2010-01-28| 973.78
#2010-01-29| 965.77
#2010-02-01| 954.61
#2010-02-02| 930.72
#2010-02-03| 945.46
#2010-02-04| 948.62
#2010-02-05| 897.20
#2010-02-08| 887.48
#2010-02-09| 918.00
#2010-02-10| 933.45
#2010-02-11| 934.23
#2010-02-12| 933.57
#2010-02-15| .
#2010-02-16| 933.57
#2010-02-17| 933.55
#2010-02-18| 933.55
#2010-02-19| 933.56
#2010-02-22| 943.12
#2010-02-23| 948.96
#2010-02-24| 942.51
#2010-02-25| 931.35
#2010-02-26| 932.83
#2010-03-01| 956.71
#2010-03-02| 958.60
#2010-03-03| 965.34
#2010-03-04| 963.21
#2010-03-05| 974.07
#2010-03-08| 987.07
#2010-03-09| 988.69
#2010-03-10| 991.37
#2010-03-11| 988.97
#2010-03-12| 991.60
#2010-03-15| 976.52
#2010-03-16| 984.20
#2010-03-17|1003.48
#2010-03-18|1015.36
#2010-03-19|1020.20
#2010-03-22|1021.29
#2010-03-23|1019.22
#2010-03-24|1020.55
#2010-03-25|1018.79
#2010-03-26|1021.45
#2010-03-29|1035.07
#2010-03-30|1036.48
#2010-03-31|1037.16
#2010-04-01|1044.37
#2010-04-02| .
#2010-04-05|1050.87
#2010-04-06|1058.74
#2010-04-07|1068.17
#2010-04-08|1059.81
#2010-04-09|1064.89
#2010-04-12|1069.94
#2010-04-13|1056.92
#2010-04-14|1072.68
#2010-04-15|1085.58
#2010-04-16|1082.46
#2010-04-19|1033.38
#2010-04-20|1043.12
#2010-04-21|1060.89
#2010-04-22|1060.16
#2010-04-23|1066.24
#2010-04-26|1076.50
#2010-04-27|1073.37
#2010-04-28|1066.18
#2010-04-29|1070.98
#2010-04-30|1055.78
#2010-05-03|1044.27
#2010-05-04|1040.96
#2010-05-05|1002.98
#2010-05-06| 979.77
#2010-05-07| 974.07
#2010-05-10| 997.91
#2010-05-11| 990.78
#2010-05-12| 988.78
#2010-05-13|1008.80
#2010-05-14|1013.00
#2010-05-17| 981.64
#2010-05-18| 976.84
#2010-05-19| 975.78
#2010-05-20| 951.79
#2010-05-21| 912.11
#2010-05-24| 925.74
#2010-05-25| 882.24
#2010-05-26| 891.13
#2010-05-27| 919.59
#2010-05-28| 933.73
#2010-05-31| .
#2010-06-01| 930.63
#2010-06-02| 917.08
#2010-06-03| 939.95
#2010-06-04| 940.51
#2010-06-07| 911.92
#2010-06-08| 918.71
#2010-06-09| 901.60
#2010-06-10| 911.60
#2010-06-11| 924.81
#2010-06-14| 938.18
#2010-06-15| 941.37
#2010-06-16| 941.34
#2010-06-17| 947.50
#2010-06-18| 950.16
#2010-06-21| 979.77
#2010-06-22| 980.98
#2010-06-23| 975.01
#2010-06-24| 979.04
#2010-06-25| 961.71
#2010-06-28| 959.62
#2010-06-29| 947.91
#2010-06-30| 936.06
#2010-07-01| 929.66
#2010-07-02| 936.64
#2010-07-05| .
#2010-07-06| 967.33
#2010-07-07| 968.24
#2010-07-08| 980.49
#2010-07-09| 984.47
#2010-07-12| 985.46
#2010-07-13| 979.31
#2010-07-14| 992.04
#2010-07-15| 995.13
#2010-07-16| 988.06
#2010-07-19| 986.19
#2010-07-20| 993.81
#2010-07-21| 995.85
#2010-07-22| 996.88
#2010-07-23|1007.71
#2010-07-26|1009.65
#2010-07-27|1009.76
#2010-07-28|1015.62
#2010-07-29|1016.93
#2010-07-30|1011.71
#2010-08-02|1034.72
#2010-08-03|1043.33
#2010-08-04|1049.29
#2010-08-05|1040.02
#2010-08-06|1048.49
#2010-08-09|1059.17
#2010-08-10|1051.38
#2010-08-11|1038.48
#2010-08-12|1037.56
#2010-08-13|1054.21
#2010-08-16|1061.92
#2010-08-17|1067.12
#2010-08-18|1065.54
#2010-08-19|1067.23
#2010-08-20|1070.15
#2010-08-23|1075.00
#2010-08-24|1072.40
#2010-08-25|1040.53
#2010-08-26|1027.92
#2010-08-27|1032.69
#2010-08-30|1028.09
#2010-08-31|1001.45
#2010-09-01|1016.59
#2010-09-02|1023.89
#2010-09-03|1043.56
#2010-09-06| .
#2010-09-07|1053.56
#2010-09-08|1049.26
#2010-09-09|1046.96
#2010-09-10|1050.54
#2010-09-13|1069.59
#2010-09-14|1079.13
#2010-09-15|1082.29
#2010-09-16|1076.99
#2010-09-17|1089.68
#2010-09-20|1094.84
#2010-09-21|1096.72
#2010-09-22|1096.71
#2010-09-23|1100.47
#2010-09-24|1098.07
#2010-09-27|1095.56
#2010-09-28|1093.63
#2010-09-29|1110.04
#2010-09-30|1113.67
#2010-10-01|1120.88
#2010-10-04|1118.29
#2010-10-05|1109.73
#2010-10-06|1127.78
#2010-10-07|1133.91
#2010-10-08|1119.24
#2010-10-11|1115.00
#2010-10-12|1101.98
#2010-10-13|1111.17
#2010-10-14|1125.51
#2010-10-15|1118.36
#2010-10-18|1095.49
#2010-10-19|1092.61
#2010-10-20|1103.95
#2010-10-21|1108.13
#2010-10-22|1110.27
#2010-10-25|1127.29
#2010-10-26|1129.28
#2010-10-27|1117.64
#2010-10-28|1121.95
#2010-10-29|1117.52
#2010-11-01|1121.26
#2010-11-02|1110.81
#2010-11-03|1092.62
#2010-11-04|1108.41
#2010-11-05|1125.56
#2010-11-08|1116.62
#2010-11-09|1121.64
#2010-11-10|1120.22
#2010-11-11|1135.01
#2010-11-12|1114.82
#2010-11-15|1098.55
#2010-11-16|1104.31
#2010-11-17|1096.08
#2010-11-18|1100.75
#2010-11-19|1104.73
#2010-11-22|1112.58
#2010-11-23|1103.90
#2010-11-24|1098.03
#2010-11-25| .
#2010-11-26|1101.32
#2010-11-29|1117.42
#2010-11-30|1124.53
#2010-12-01|1140.42
#2010-12-02|1146.90
#2010-12-03|1151.25
#2010-12-06|1165.79
#2010-12-07|1171.70
#2010-12-08|1171.09
#2010-12-09|1181.49
#2010-12-10|1178.57
#2010-12-13|1190.22
#2010-12-14|1193.30
#2010-12-15|1190.06
#2010-12-16|1195.15
#2010-12-17|1196.83
#2010-12-20|1193.36
#2010-12-21|1201.65
#2010-12-22|1211.69
#2010-12-23|1216.17
#2010-12-24| .
#2010-12-27|1226.49
#2010-12-28|1217.65
#2010-12-29|1210.96
#2010-12-30|1226.65
#2010-12-31|1234.94
#2011-01-03|1245.44
#2011-01-04|1247.96
#2011-01-05|1232.81
#2011-01-06|1236.45
#2011-01-07|1216.00
#2011-01-10|1220.75
#2011-01-11|1233.02
#2011-01-12|1244.70
#2011-01-13|1244.58
#2011-01-14|1245.11
#2011-01-17| .
#2011-01-18|1245.71
#2011-01-19|1257.60
#2011-01-20|1249.88
#2011-01-21|1245.24
#2011-01-24|1244.88
#2011-01-25|1249.59
#2011-01-26|1253.58
#2011-01-27|1255.77
#2011-01-28|1255.17
#2011-01-31|1254.05
#2011-02-01|1254.24
#2011-02-02|1254.24
#2011-02-03|1254.24
#2011-02-04|1254.24
#2011-02-07|1254.24
#2011-02-08|1259.15
#2011-02-09|1255.38
#2011-02-10|1239.81
#2011-02-11|1195.75
#2011-02-14|1198.95
#2011-02-15|1200.13
#2011-02-16|1203.77
#2011-02-17|1201.39
#2011-02-18|1217.67
#2011-02-21| .
#2011-02-22|1191.74
#2011-02-23|1163.32
#2011-02-24|1156.40
#2011-02-25|1163.32
#2011-02-28|1163.32
#2011-03-01|1189.50
#2011-03-02|1183.79
#2011-03-03|1201.13
#2011-03-04|1199.02
#2011-03-07|1195.13
#2011-03-08|1199.86
#2011-03-09|1204.34
#2011-03-10|1191.98
#2011-03-11|1180.51
#2011-03-14|1160.16
#2011-03-15|1101.07
#2011-03-16|1116.81
#2011-03-17|1108.88
#2011-03-18|1132.30
#2011-03-21|1146.81
#2011-03-22|1160.04
#2011-03-23|1163.77
#2011-03-24|1170.02
#2011-03-25|1169.30
#2011-03-28|1158.42
#2011-03-29|1160.29
#2011-03-30|1165.22
#2011-03-31|1170.98
#2011-04-01|1182.29
#2011-04-04|1182.29
#2011-04-05|1182.29
#2011-04-06|1204.22
#2011-04-07|1217.06
#2011-04-08|1220.38
#2011-04-11|1216.85
#2011-04-12|1192.92
#2011-04-13|1200.34
#2011-04-14|1208.67
#2011-04-15|1201.12
#2011-04-18|1190.81
#2011-04-19|1181.21
#2011-04-20|1200.82
#2011-04-21|1217.04
#2011-04-22| .
#2011-04-25|1215.92
#2011-04-26|1216.45
#2011-04-27|1224.88
#2011-04-28|1227.73
#2011-04-29|1216.77
#2011-05-02|1216.77
#2011-05-03|1204.06
#2011-05-04|1216.24
#2011-05-05|1221.80
#2011-05-06|1219.14
#2011-05-09|1225.90
#2011-05-10|1226.46
#2011-05-11|1224.92
#2011-05-12|1221.00
#2011-05-13|1224.24
#2011-05-16|1207.34
#2011-05-17|1198.37
#2011-05-18|1208.63
#2011-05-19|1202.31
#2011-05-20|1191.70
#2011-05-23|1173.51
#2011-05-24|1171.58
#2011-05-25|1170.83
#2011-05-26|1184.33
#2011-05-27|1192.72
#2011-05-30| .
#2011-05-31|1224.23
#2011-06-01|1233.30
#2011-06-02|1223.61
#2011-06-03|1230.16
#2011-06-06|1230.16
#2011-06-07|1233.39
#2011-06-08|1229.24
#2011-06-09|1226.67
#2011-06-10|1205.83
#2011-06-13|1188.50
#2011-06-14|1201.08
#2011-06-15|1202.36
#2011-06-16|1176.94
#2011-06-17|1172.99
#2011-06-20|1140.01
#2011-06-21|1144.14
#2011-06-22|1160.72
#2011-06-23|1156.25
#2011-06-24|1159.27
#2011-06-27|1155.91
#2011-06-28|1159.61
#2011-06-29|1171.07
#2011-06-30|1184.97
#2011-07-01|1195.30
#2011-07-04| .
#2011-07-05|1196.10
#2011-07-06|1199.92
#2011-07-07|1203.89
#2011-07-08|1200.11
#2011-07-11|1179.79
#2011-07-12|1145.57
#2011-07-13|1141.82
#2011-07-14|1139.45
#2011-07-15|1161.88
#2011-07-18|1158.71
#2011-07-19|1163.83
#2011-07-20|1183.33
#2011-07-21|1187.63
#2011-07-22|1203.00
#2011-07-25|1186.97
#2011-07-26|1200.43
#2011-07-27|1216.34
#2011-07-28|1214.39
#2011-07-29|1197.96
#2011-08-01|1215.01
#2011-08-02|1209.94
#2011-08-03|1188.81
#2011-08-04|1165.97
#2011-08-05|1093.00
#2011-08-08|1035.42
#2011-08-09|1029.54
#2011-08-10|1075.92
#2011-08-11|1069.54
#2011-08-12|1070.59
#2011-08-15|1096.01
#2011-08-16|1102.16
#2011-08-17|1092.56
#2011-08-18|1070.63
#2011-08-19|1016.83
#2011-08-22| 997.06
#2011-08-23|1031.29
#2011-08-24|1025.58
#2011-08-25|1005.08
#2011-08-26|1000.39
#2011-08-29|1018.80
#2011-08-30|1034.87
#2011-08-31|1044.49
#2011-09-01|1047.54
#2011-09-02|1048.62
#2011-09-05| .
#2011-09-06| 997.75
#2011-09-07|1012.90
#2011-09-08|1016.58
#2011-09-09|1019.16
#2011-09-12|1019.16
#2011-09-13| 987.40
#2011-09-14| 958.18
#2011-09-15| 977.06
#2011-09-16|1005.41
#2011-09-19| 989.25
#2011-09-20| 990.14
#2011-09-21| 995.49
#2011-09-22| 957.77
#2011-09-23| 919.00
#2011-09-26| 873.02
#2011-09-27| 891.50
#2011-09-28| 900.02
#2011-09-29| 910.35
#2011-09-30| 914.63
#2011-10-03| 891.51
#2011-10-04| 886.54
#2011-10-05| 880.84
#2011-10-06| 890.09
#2011-10-07| 900.84
#2011-10-10| 900.84
#2011-10-11| 927.77
#2011-10-12| 930.55
#2011-10-13| 942.28
#2011-10-14| 938.28
#2011-10-17| 956.85
#2011-10-18| 944.10
#2011-10-19| 943.51
#2011-10-20| 926.85
#2011-10-21| 925.41
#2011-10-24| 948.37
#2011-10-25| 949.35
#2011-10-26| 954.24
#2011-10-27| 964.11
#2011-10-28| 966.56
#2011-10-31| 958.02
#2011-11-01| 959.08
#2011-11-02| 958.34
#2011-11-03| 941.11
#2011-11-04| 965.84
#2011-11-07| 969.66
#2011-11-08| 967.63
#2011-11-09| 964.68
#2011-11-10| 923.14
#2011-11-11| 927.67
#2011-11-14| 943.77
#2011-11-15| 934.93
#2011-11-16| 923.16
#2011-11-17| 925.35
#2011-11-18| 907.24
#2011-11-21| 871.00
#2011-11-22| 852.42
#2011-11-23| 824.32
#2011-11-24| .
#2011-11-25| 821.15
#2011-11-28| 833.17
#2011-11-29| 849.35
#2011-11-30| 834.12
#2011-12-01| 873.70
#2011-12-02| 869.93
#2011-12-05| 863.87
#2011-12-06| 842.94
#2011-12-07| 846.49
#2011-12-08| 835.41
#2011-12-09| 826.37
#2011-12-12| 825.87
#2011-12-13| 818.37
#2011-12-14| 827.47
#2011-12-15| 810.42
#2011-12-16| 808.72
#2011-12-19| 778.30
#2011-12-20| 786.57
#2011-12-21| 827.09
#2011-12-22| 824.97
#2011-12-23| 851.12
#2011-12-26| .
#2011-12-27| 851.84
#2011-12-28| 847.58
#2011-12-29| 850.55
#2011-12-30| 849.67
#2012-01-02| .
#2012-01-03| 846.19
#2012-01-04| 850.98
#2012-01-05| 859.51
#2012-01-06| 861.51
#2012-01-09| 858.60
#2012-01-10| 871.85
#2012-01-11| 876.44
#2012-01-12| 872.22
#2012-01-13| 864.36
#2012-01-16| .
#2012-01-17| 896.32
#2012-01-18| 902.70
#2012-01-19| 903.83
#2012-01-20| 902.86
#2012-01-23| 902.86
#2012-01-24| 902.86
#2012-01-25| 902.86
#2012-01-26| 902.86
#2012-01-27| 902.86
#2012-01-30| 937.84
#2012-01-31| 960.87
#2012-02-01| 978.02
#2012-02-02|1001.15
#2012-02-03|1008.27
#2012-02-06|1004.79
#2012-02-07|1009.33
#2012-02-08|1036.68
#2012-02-09|1052.85
#2012-02-10|1054.13
#2012-02-13|1067.94
#2012-02-14|1060.13
#2012-02-15|1080.53
#2012-02-16|1048.35
#2012-02-17|1049.47
#2012-02-20| .
#2012-02-21|1065.84
#2012-02-22|1078.71
#2012-02-23|1073.52
#2012-02-24|1068.15
#2012-02-27|1068.15
#2012-02-28|1068.15
#2012-02-29|1085.57
#2012-03-01|1094.13
#2012-03-02|1106.27
#2012-03-05|1089.44
#2012-03-06|1067.06
#2012-03-07|1066.66
#2012-03-08|1079.10
#2012-03-09|1091.56
#2012-03-12|1075.59
#2012-03-13|1077.11
#2012-03-14|1089.79
#2012-03-15|1090.27
#2012-03-16|1090.00
#2012-03-19|1082.47
#2012-03-20|1074.56
#2012-03-21|1071.09
#2012-03-22|1078.99
#2012-03-23|1082.41
#2012-03-26|1078.78
#2012-03-27|1074.12
#2012-03-28|1073.80
#2012-03-29|1032.64
#2012-03-30|1046.15
#2012-04-02|1035.27
#2012-04-03|1003.25
#2012-04-04|1003.25
#2012-04-05| 986.38
#2012-04-06| .
#2012-04-09| 999.38
#2012-04-10|1007.20
#2012-04-11|1011.96
#2012-04-12|1016.83
#2012-04-13|1038.54
#2012-04-16|1030.23
#2012-04-17|1007.70
#2012-04-18|1004.74
#2012-04-19|1003.80
#2012-04-20| 989.00
#2012-04-23| 974.07
#2012-04-24| 974.01
#2012-04-25| 989.28
#2012-04-26| 986.93
#2012-04-27| 977.73
#2012-04-30| 983.25
#2012-05-01| 983.25
#2012-05-02|1019.55
#2012-05-03|1016.49
#2012-05-04|1024.00
#2012-05-07|1005.62
#2012-05-08|1010.64
#2012-05-09|1000.90
#2012-05-10| 996.15
#2012-05-11| 979.67
#2012-05-14| 968.29
#2012-05-15| 973.55
#2012-05-16| 952.41
#2012-05-17| 964.71
#2012-05-18| 934.34
#2012-05-21| 938.76
#2012-05-22| 956.39
#2012-05-23| 941.91
#2012-05-24| 928.61
#2012-05-25| 920.56
#2012-05-28| .
#2012-05-29| 962.81
#2012-05-30| 951.94
#2012-05-31| 957.05
#2012-06-01| 929.36
#2012-06-04| 885.06
#2012-06-05| 901.90
#2012-06-06| 916.58
#2012-06-07| 917.16
#2012-06-08| 911.06
#2012-06-11| 922.39
#2012-06-12| 918.54
#2012-06-13| 925.58
#2012-06-14| 924.43
#2012-06-15| 933.32
#2012-06-18| 950.64
#2012-06-19| 945.94
#2012-06-20| 952.72
#2012-06-21| 953.48
#2012-06-22| 950.24
#2012-06-25| 946.50
#2012-06-26| 937.04
#2012-06-27| 941.74
#2012-06-28| 940.94
#2012-06-29| 952.99
#2012-07-02| 961.17
#2012-07-03| 969.43
#2012-07-04| .
#2012-07-05| 976.75
#2012-07-06| 968.84
#2012-07-09| 964.12
#2012-07-10| 954.38
#2012-07-11| 958.39
#2012-07-12| 947.72
#2012-07-13| 938.82
#2012-07-16| 929.98
#2012-07-17| 935.92
#2012-07-18| 931.50
#2012-07-19| 941.51
#2012-07-20| 943.10
#2012-07-23| 925.94
#2012-07-24| 920.51
#2012-07-25| 918.34
#2012-07-26| 922.70
#2012-07-27| 937.72
#2012-07-30| 943.95
#2012-07-31| 951.93
#2012-08-01| 959.66
#2012-08-02| 959.66
#2012-08-03| 954.95
#2012-08-06| 957.04
#2012-08-07| 954.37
#2012-08-08| 959.53
#2012-08-09| 977.87
#2012-08-10| 981.37
#2012-08-13| 981.39
#2012-08-14| 986.02
#2012-08-15| 984.64
#2012-08-16| 994.66
#2012-08-17| 997.08
#2012-08-20| 990.28
#2012-08-21| 997.15
#2012-08-22| 997.40
#2012-08-23|1001.68
#2012-08-24|1002.52
#2012-08-27|1002.55
#2012-08-28| 984.71
#2012-08-29| 990.78
#2012-08-30| 989.58
#2012-08-31| 990.79
#2012-09-03| .
#2012-09-04|1004.48
#2012-09-05|1001.37
#2012-09-06| 997.26
#2012-09-07|1006.14
#2012-09-10|1017.15
#2012-09-11|1016.06
#2012-09-12|1027.35
#2012-09-13|1026.09
#2012-09-14|1043.95
#2012-09-17|1051.38
#2012-09-18|1050.53
#2012-09-19|1060.45
#2012-09-20|1051.00
#2012-09-21|1061.23
#2012-09-24|1063.01
#2012-09-25|1058.12
#2012-09-26|1046.98
#2012-09-27|1050.75
#2012-09-28|1052.39
#2012-10-01|1053.50
#2012-10-02|1055.40
#2012-10-03|1051.57
#2012-10-04|1047.95
#2012-10-05|1049.64
#2012-10-08|1035.58
#2012-10-09|1028.88
#2012-10-10|1028.88
#2012-10-11|1012.07
#2012-10-12|1010.44
#2012-10-15|1005.37
#2012-10-16|1011.53
#2012-10-17|1014.30
#2012-10-18|1012.06
#2012-10-19|1004.85
#2012-10-22|1000.03
#2012-10-23| 997.13
#2012-10-24| 992.47
#2012-10-25| 980.69
#2012-10-26| 947.36
#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|1063.87
#2013-02-28|1063.87
#2013-03-01|1077.63
#2013-03-04|1066.90
#2013-03-05|1074.77
#2013-03-06|1078.82
#2013-03-07|1080.39
#2013-03-08|1085.21
#2013-03-11|1089.60
#2013-03-12|1080.70
#2013-03-13|1079.47
#2013-03-14|1071.51
#2013-03-15|1069.60
#2013-03-18|1052.44
#2013-03-19|1059.62
#2013-03-20|1054.69
#2013-03-21|1059.30
#2013-03-22|1057.27
#2013-03-25|1064.68
#2013-03-26|1064.54
#2013-03-27|1067.45
#2013-03-28|1065.57
#2013-03-29|1071.46
#2013-04-01|1069.15
#2013-04-02|1068.78
#2013-04-03|1077.27
#2013-04-04|1077.27
#2013-04-05|1077.27
#2013-04-08|1043.20
#2013-04-09|1039.90
#2013-04-10|1046.43
#2013-04-11|1060.14
#2013-04-12|1056.24
#2013-04-15|1050.04
#2013-04-16|1054.58
#2013-04-17|1063.97
#2013-04-18|1065.94
#2013-04-19|1077.24
#2013-04-22|1084.36
#2013-04-23|1083.54
#2013-04-24|1093.64
#2013-04-25|1095.34
#2013-04-26|1093.27
#2013-04-29|1098.26
#2013-04-30|1107.93
#2013-05-01|1107.93
#2013-05-02|1108.25
#2013-05-03|1109.08
#2013-05-06|1113.01
#2013-05-07|1112.48
#2013-05-08|1124.17
#2013-05-09|1125.34
#2013-05-10|1118.06
#2013-05-13|1105.74
#2013-05-14|1106.75
#2013-05-15|1113.60
#2013-05-16|1120.32
#2013-05-17|1118.39
#2013-05-20|1123.09
#2013-05-21|1136.55
#2013-05-22|1146.61
#2013-05-23|1125.71
#2013-05-24|1120.40
#2013-05-27|1132.96
#2013-05-28|1132.57
#2013-05-29|1140.73
#2013-05-30|1135.10
#2013-05-31|1140.80
#2013-06-03|1138.45
#2013-06-04|1133.93
#2013-06-05|1139.21
#2013-06-06|1129.85
#2013-06-07|1119.61
#2013-06-10|1124.94
#2013-06-11|1117.04
#2013-06-12|1117.04
#2013-06-13|1098.23
#2013-06-14|1091.42
#2013-06-17|1105.16
#2013-06-18|1107.25
#2013-06-19|1112.58
#2013-06-20|1096.47
#2013-06-21|1083.60
#2013-06-24|1078.70
#2013-06-25|1059.19
#2013-06-26|1076.19
#2013-06-27|1088.62
#2013-06-28|1095.72
#2013-07-01|1110.44
#2013-07-02|1108.81
#2013-07-03|1101.19
#2013-07-04|1097.91
#2013-07-05|1106.14
#2013-07-08|1097.07
#2013-07-09|1104.28
#2013-07-10|1110.55
#2013-07-11|1129.58
#2013-07-12|1136.67
#2013-07-15|1148.34
#2013-07-16|1158.42
#2013-07-17|1161.12
#2013-07-18|1151.57
#2013-07-19|1141.97
#2013-07-22|1153.20
#2013-07-23|1165.92
#2013-07-24|1166.95
#2013-07-25|1163.11
#2013-07-26|1158.09
#2013-07-29|1146.77
#2013-07-30|1157.36
#2013-07-31|1146.90
#2013-08-01|1146.02
#2013-08-02|1146.56
#2013-08-05|1160.03
#2013-08-06|1154.62
#2013-08-07|1138.80
#2013-08-08|1143.78
#2013-08-09|1138.44
#2013-08-12|1138.17
#2013-08-13|1148.71
#2013-08-14|1147.54
#2013-08-15|1142.29
#2013-08-16|1146.56
#2013-08-19|1145.80
#2013-08-20|1130.00
#2013-08-21|1130.07
#2013-08-22|1131.31
#2013-08-23|1138.96
#2013-08-26|1143.33
#2013-08-27|1129.67
#2013-08-28|1123.42
#2013-08-29|1136.83
#2013-08-30|1151.92
#2013-09-02|1162.39
#2013-09-03|1170.53
#2013-09-04|1173.26
#2013-09-05|1189.16
#2013-09-06|1191.84
#2013-09-09|1188.91
#2013-09-10|1187.31
#2013-09-11|1185.17
#2013-09-12|1193.45
#2013-09-13|1186.80
#2013-09-16|1196.37
#2013-09-17|1194.06
#2013-09-18|1191.61
#2013-09-19|1191.61
#2013-09-20|1191.61
#2013-09-23|1206.95
#2013-09-24|1208.69
#2013-09-25|1211.84
#2013-09-26|1200.39
#2013-09-27|1201.06
#2013-09-30|1201.95
#2013-10-01|1207.01
#2013-10-02|1215.02
#2013-10-03|1234.48
#2013-10-04|1238.92
#2013-10-07|1240.34
#2013-10-08|1238.32
#2013-10-09|1228.36
#2013-10-10|1228.36
#2013-10-11|1228.20
#2013-10-14|1213.53
#2013-10-15|1231.41
#2013-10-16|1230.56
#2013-10-17|1235.73
#2013-10-18|1246.75
#2013-10-21|1241.60
#2013-10-22|1238.95
#2013-10-23|1233.84
#2013-10-24|1238.31
#2013-10-25|1233.06
#2013-10-28|1233.25
#2013-10-29|1234.55
#2013-10-30|1239.56
#2013-10-31|1239.03
#2013-11-01|1228.80
#2013-11-04|1224.22
#2013-11-05|1214.32
#2013-11-06|1212.41
#2013-11-07|1213.35
#2013-11-08|1203.66
#2013-11-11|1193.70
#2013-11-12|1183.47
#2013-11-13|1175.68
#2013-11-14|1187.17
#2013-11-15|1193.47
#2013-11-18|1193.04
#2013-11-19|1205.18
#2013-11-20|1200.03
#2013-11-21|1186.91
#2013-11-22|1185.39
#2013-11-25|1193.37
#2013-11-26|1199.38
#2013-11-27|1204.27
#2013-11-28|1214.55
#2013-11-29|1221.86
#2013-12-02|1226.10
#2013-12-03|1226.18
#2013-12-04|1229.08
#2013-12-05|1223.20
#2013-12-06|1226.61
#2013-12-09|1226.04
#2013-12-10|1223.62
#2013-12-11|1217.75
#2013-12-12|1215.11
#2013-12-13|1219.17
#2013-12-16|1214.77
#2013-12-17|1216.18
#2013-12-18|1217.92
#2013-12-19|1215.92
#2013-12-20|1212.65
#2013-12-23|1215.48
#2013-12-24|1217.17
#2013-12-25|1218.01
#2013-12-26|1220.56
#2013-12-27|1227.61
#2013-12-30|1239.48
#2013-12-31|1246.43
#2014-01-01|1246.43
#2014-01-02|1249.18
#2014-01-03|1245.58
#2014-01-06|1234.75
#2014-01-07|1242.56
#2014-01-08|1247.76
#2014-01-09|1239.57
#2014-01-10|1247.54
#2014-01-13|1249.54
#2014-01-14|1243.35
#2014-01-15|1247.22
#2014-01-16|1244.30
#2014-01-17|1245.41
#2014-01-20|1248.40
#2014-01-21|1248.03
#2014-01-22|1246.52
#2014-01-23|1242.50
#2014-01-24|1235.25
#2014-01-27|1214.36
#2014-01-28|1216.68
#2014-01-29|1218.45
#2014-01-30|1218.45
#2014-01-31|1218.45
#2014-02-03|1218.45
#2014-02-04|1218.45
#2014-02-05|1210.17
#2014-02-06|1219.77
#2014-02-07|1226.53
#2014-02-10|1228.93
#2014-02-11|1231.68
#2014-02-12|1238.72
#2014-02-13|1231.79
#2014-02-14|1230.35
#2014-02-17|1235.20
#2014-02-18|1238.31
#2014-02-19|1243.00
#2014-02-20|1239.85
#2014-02-21|1247.72
#2014-02-24|1246.80
#2014-02-25|1248.26
#2014-02-26|1252.87
#2014-02-27|1258.03
#2014-02-28|1258.03
#2014-03-03|1256.52
#2014-03-04|1254.81
#2014-03-05|1262.55
#2014-03-06|1267.69
#2014-03-07|1256.64
#2014-03-10|1254.98
#2014-03-11|1259.62
#2014-03-12|1256.20
#2014-03-13|1258.21
#2014-03-14|1253.67
#2014-03-17|1258.80
#2014-03-18|1260.76
#2014-03-19|1250.89
#2014-03-20|1232.94
#2014-03-21|1229.67
#2014-03-24|1226.79
#2014-03-25|1244.05
#2014-03-26|1251.21
#2014-03-27|1255.10
#2014-03-28|1247.09
#2014-03-31|1262.46
#2014-04-01|1266.30
#2014-04-02|1275.43
#2014-04-03|1276.83
#2014-04-04|1276.83
#2014-04-07|1279.50
#2014-04-08|1281.29
#2014-04-09|1294.87
#2014-04-10|1290.36
#2014-04-11|1276.36
#2014-04-14|1258.85
#2014-04-15|1269.06
#2014-04-16|1279.02
#2014-04-17|1281.31
#2014-04-18|1277.65
#2014-04-21|1277.39
#2014-04-22|1277.45
#2014-04-23|1271.59
#2014-04-24|1265.55
#2014-04-25|1232.38
#2014-04-28|1236.77
#2014-04-29|1252.03
#2014-04-30|1240.75
#2014-05-01|1240.75
#2014-05-02|1255.63
#2014-05-05|1262.42
#2014-05-06|1268.14
#2014-05-07|1266.89
#2014-05-08|1271.85
#2014-05-09|1261.50
#2014-05-12|1253.87
#2014-05-13|1246.51
#2014-05-14|1250.69
#2014-05-15|1252.69
#2014-05-16|1249.97
#2014-05-19|1256.12
#2014-05-20|1253.31
#2014-05-21|1247.16
#2014-05-22|1258.78
#2014-05-23|1264.74
#2014-05-26|1271.08
#2014-05-27|1268.52
#2014-05-28|1276.12
#2014-05-29|1281.77
#2014-05-30|1285.69
#2014-06-02|1285.69
#2014-06-03|1282.11
#2014-06-04|1281.99
#2014-06-05|1286.57
#2014-06-06|1285.80
#2014-06-09|1289.91
#2014-06-10|1290.35
#2014-06-11|1296.56
#2014-06-12|1300.05
#2014-06-13|1300.40
#2014-06-16|1302.60
#2014-06-17|1302.17
#2014-06-18|1303.16
#2014-06-19|1309.71
#2014-06-20|1304.73
#2014-06-23|1283.20
#2014-06-24|1292.10
#2014-06-25|1293.11
#2014-06-26|1302.25
#2014-06-27|1300.94
#2014-06-30|1313.37
#2014-07-01|1319.07
#2014-07-02|1316.30
#2014-07-03|1324.21
#2014-07-04|1325.62
#2014-07-07|1321.68
#2014-07-08|1326.78
#2014-07-09|1322.27
#2014-07-10|1328.87
#2014-07-11|1304.83
#2014-07-14|1317.05
#2014-07-15|1321.54
#2014-07-16|1317.75
#2014-07-17|1317.76
#2014-07-18|1317.35
#2014-07-21|1320.03
#2014-07-22|1328.07
#2014-07-23|1328.61
#2014-07-24|1336.37
#2014-07-25|1329.76
#2014-07-28|1327.30
#2014-07-29|1313.12
#2014-07-30|1323.75
#2014-07-31|1319.14
#2014-08-01|1312.40
#2014-08-04|1316.42
#2014-08-05|1302.74
#2014-08-06|1285.13
#2014-08-07|1280.74
#2014-08-08|1273.22
#2014-08-11|1289.52
#2014-08-12|1285.33
#2014-08-13|1297.06
#2014-08-14|1290.93
#2014-08-15|1290.06
#2014-08-18|1271.62
#2014-08-19|1284.17
#2014-08-20|1282.88
#2014-08-21|1275.11
#2014-08-22|1294.98
#2014-08-25|1302.40
#2014-08-26|1306.30
#2014-08-27|1321.09
#2014-08-28|1323.54
#2014-08-29|1326.25
#2014-09-01|1328.66
#2014-09-02|1316.45
#2014-09-03|1313.63
#2014-09-04|1312.68
#2014-09-05|1311.98
#2014-09-08|1311.98
#2014-09-09|1313.15
#2014-09-10|1309.35
#2014-09-11|1303.69
#2014-09-12|1289.33
#2014-09-15|1281.80
#2014-09-16|1268.61
#2014-09-17|1274.07
#2014-09-18|1273.93
#2014-09-19|1282.82
#2014-09-22|1271.78
#2014-09-23|1266.09
#2014-09-24|1269.33
#2014-09-25|1251.71
#2014-09-26|1246.06
#2014-09-29|1244.16
#2014-09-30|1246.33
#2014-10-01|1244.42
#2014-10-02|1245.89
#2014-10-03|1258.02
#2014-10-06|1256.74
#2014-10-07|1247.24
#2014-10-08|1237.02
#2014-10-09|1225.10
#2014-10-10|1225.10
#2014-10-13|1179.64
#2014-10-14|1183.00
#2014-10-15|1158.90
#2014-10-16|1152.64
#2014-10-17|1133.54
#2014-10-20|1151.42
#2014-10-21|1150.32
#2014-10-22|1161.23
#2014-10-23|1154.31
#2014-10-24|1138.81
#2014-10-27|1116.79
#2014-10-28|1140.27
#2014-10-29|1164.36
#2014-10-30|1162.69
#2014-10-31|1175.53
#2014-11-03|1181.25
#2014-11-04|1177.29
#2014-11-05|1173.71
#2014-11-06|1160.29
#2014-11-07|1167.00
#2014-11-10|1175.99
#2014-11-11|1176.68
#2014-11-12|1162.91
#2014-11-13|1162.83
#2014-11-14|1163.16
#2014-11-17|1150.39
#2014-11-18|1135.65
#2014-11-19|1138.28
#2014-11-20|1146.17
#2014-11-21|1150.05
#2014-11-24|1154.90
#2014-11-25|1156.77
#2014-11-26|1157.48
#2014-11-27|1158.64
#2014-11-28|1157.40
#2014-12-01|1151.60
#2014-12-02|1157.49
#2014-12-03|1173.10
#2014-12-04|1175.72
#2014-12-05|1183.28
#2014-12-08|1178.29
#2014-12-09|1171.11
#2014-12-10|1163.73
#2014-12-11|1163.54
#2014-12-12|1164.24
#2014-12-15|1162.71
#2014-12-16|1164.39
#2014-12-17|1155.52
#2014-12-18|1153.87
#2014-12-19|1153.31
#2014-12-22|1160.45
#2014-12-23|1159.48
#2014-12-24|1170.32
#2014-12-25|1171.26
#2014-12-26|1178.56
#2014-12-29|1183.52
#2014-12-30|1181.54
#2014-12-31|1193.35
#2015-01-01|1193.35
#2015-01-02|1193.35
#2015-01-05|1181.25
#2015-01-06|1165.77
#2015-01-07|1169.24
#2015-01-08|1177.96
#2015-01-09|1184.10
#2015-01-12|1183.47
#2015-01-13|1191.11
#2015-01-14|1192.40
#2015-01-15|1192.44
#2015-01-16|1183.14
#2015-01-19|1181.97
#2015-01-20|1189.05
#2015-01-21|1195.86
#2015-01-22|1209.41
#2015-01-23|1215.58
#2015-01-26|1215.73
#2015-01-27|1219.34
#2015-01-28|1221.64
#2015-01-29|1213.30
#2015-01-30|1203.11
#2015-02-02|1195.51
#2015-02-03|1202.42
#2015-02-04|1211.85
#2015-02-05|1207.76
#2015-02-06|1208.08
#2015-02-09|1203.22
#2015-02-10|1201.10
#2015-02-11|1199.19
#2015-02-12|1197.53
#2015-02-13|1207.84
#2015-02-16|1205.48
#2015-02-17|1202.44
#2015-02-18|1202.44
#2015-02-19|1202.44
#2015-02-20|1202.44
#2015-02-23|1202.44
#2015-02-24|1208.81
#2015-02-25|1219.46
#2015-02-26|1224.16
#2015-02-27|1224.16
#2015-03-02|1226.36
#2015-03-03|1224.44
#2015-03-04|1223.96
#2015-03-05|1224.79
#2015-03-06|1232.41
#2015-03-09|1228.66
#2015-03-10|1223.55
#2015-03-11|1214.16
#2015-03-12|1222.15
#2015-03-13|1220.66
#2015-03-16|1219.51
#2015-03-17|1216.16
#2015-03-18|1221.14
#2015-03-19|1234.86
#2015-03-20|1235.69
#2015-03-23|1239.18
#2015-03-24|1241.30
#2015-03-25|1236.41
#2015-03-26|1234.56
#2015-03-27|1231.56
#2015-03-30|1226.55
#2015-03-31|1231.51
#2015-04-01|1225.10
#2015-04-02|1233.77
#2015-04-03|1246.78
#2015-04-06|1233.77
#2015-04-07|1247.96
#2015-04-08|1243.80
#2015-04-09|1237.19
#2015-04-10|1233.13
#2015-04-13|1236.67
#2015-04-14|1242.87
#2015-04-15|1234.59
#2015-04-16|1242.66
#2015-04-17|1243.08
#2015-04-20|1239.24
#2015-04-21|1220.56
#2015-04-22|1231.04
#2015-04-23|1241.49
#2015-04-24|1253.67
#2015-04-27|1273.55
#2015-04-28|1273.40
#2015-04-29|1271.93
#2015-04-30|1271.89
#2015-05-01|1271.89
#2015-05-04|1261.28
#2015-05-05|1258.06
#2015-05-06|1267.52
#2015-05-07|1253.65
#2015-05-08|1245.53
#2015-05-11|1223.60
#2015-05-12|1224.63
#2015-05-13|1229.62
#2015-05-14|1228.22
#2015-05-15|1228.09
#2015-05-18|1223.57
#2015-05-19|1233.87
#2015-05-20|1231.96
#2015-05-21|1223.86
#2015-05-22|1228.76
#2015-05-25|1223.67
#2015-05-26|1219.02
#2015-05-27|1226.93
#2015-05-28|1233.31
#2015-05-29|1230.38
#2015-06-01|1229.94
#2015-06-02|1222.38
#2015-06-03|1217.58
#2015-06-04|1186.40
#2015-06-05|1183.32
#2015-06-08|1172.03
#2015-06-09|1130.96
#2015-06-10|1156.96
#2015-06-11|1152.00
#2015-06-12|1150.68
#2015-06-15|1151.04
#2015-06-16|1142.85
#2015-06-17|1143.81
#2015-06-18|1160.15
#2015-06-19|1160.15
#2015-06-22|1172.18
#2015-06-23|1173.42
#2015-06-24|1167.76
#2015-06-25|1174.24
#2015-06-26|1172.89
#2015-06-29|1147.57
#2015-06-30|1160.20
#2015-07-01|1169.22
#2015-07-02|1170.31
#2015-07-03|1168.66
#2015-07-06|1153.32
#2015-07-07|1152.46
#2015-07-08|1113.80
#2015-07-09|1112.01
#2015-07-10|1112.77
#2015-07-13|1124.68
#2015-07-14|1122.34
#2015-07-15|1119.69
#2015-07-16|1122.56
#2015-07-17|1120.04
#2015-07-20|1110.80
#2015-07-21|1103.03
#2015-07-22|1097.99
#2015-07-23|1086.09
#2015-07-24|1074.18
#2015-07-27|1029.20
#2015-07-28|1038.44
#2015-07-29|1042.39
#2015-07-30|1051.63
#2015-07-31|1042.01
#2015-08-03|1025.01
#2015-08-04|1010.47
#2015-08-05|1027.78
#2015-08-06|1019.62
#2015-08-07|1023.14
#2015-08-10|1040.35
#2015-08-11|1020.26
#2015-08-12|1001.16
#2015-08-13|1014.73
#2015-08-14|1018.30
#2015-08-17|1004.99
#2015-08-18| 996.05
#2015-08-19| 965.79
#2015-08-20| 970.81
#2015-08-21| 932.70
#2015-08-24| 864.89
#2015-08-25| 892.85
#2015-08-26| 914.64
#2015-08-27| 936.32
#2015-08-28| 961.55
#2015-08-31| 961.97
#2015-09-01| 967.57
#2015-09-02| 970.20
#2015-09-03| 985.51
#2015-09-04| 972.79
#2015-09-07| 973.98
#2015-09-08| 978.48
#2015-09-09|1006.15
#2015-09-10|1012.61
#2015-09-11|1019.23
#2015-09-14|1017.25
#2015-09-15|1012.76
#2015-09-16|1021.14
#2015-09-17|1038.42
#2015-09-18|1047.06
#2015-09-21|1027.87
#2015-09-22|1031.25
#2015-09-23|1009.93
#2015-09-24| 995.70
#2015-09-25| 995.17
#2015-09-28| 995.17
#2015-09-29| 995.17
#2015-09-30| 998.07
#2015-10-01|1016.71
#2015-10-02|1019.24
#2015-10-05|1036.07
#2015-10-06|1035.64
#2015-10-07|1048.99
#2015-10-08|1037.87
#2015-10-09|1037.87
#2015-10-12|1058.30
#2015-10-13|1058.91
#2015-10-14|1059.28
#2015-10-15|1073.44
#2015-10-16|1077.02
#2015-10-19|1078.02
#2015-10-20|1084.19
#2015-10-21|1078.97
#2015-10-22|1081.77
#2015-10-23|1084.82
#2015-10-26|1094.45
#2015-10-27|1093.08
#2015-10-28|1089.56
#2015-10-29|1074.18
#2015-10-30|1075.98
#2015-11-02|1083.59
#2015-11-03|1094.36
#2015-11-04|1104.91
#2015-11-05|1110.65
#2015-11-06|1094.34
#2015-11-09|1073.15
#2015-11-10|1065.44
#2015-11-11|1049.71
#2015-11-12|1048.92
#2015-11-13|1040.86
#2015-11-16|1035.75
#2015-11-17|1049.78
#2015-11-18|1045.10
#2015-11-19|1059.79
#2015-11-20|1062.47
#2015-11-23|1063.56
#2015-11-24|1055.30
#2015-11-25|1052.21
#2015-11-26|1061.65
#2015-11-27|1053.05
#2015-11-30|1040.49
#2015-12-01|1054.51
#2015-12-02|1057.51
#2015-12-03|1058.79
#2015-12-04|1061.12
#2015-12-07|1066.27
#2015-12-08|1051.78
#2015-12-09|1032.32
#2015-12-10|1030.80
#2015-12-11|1013.38
#2015-12-14|1004.35
#2015-12-15|1017.05
#2015-12-16|1031.21
#2015-12-17|1044.30
#2015-12-18|1041.56
#2015-12-21|1051.17
#2015-12-22|1047.00
#2015-12-23|1048.68
#2015-12-24|1045.71
#2015-12-25|1051.55
#2015-12-28|1048.41
#2015-12-29|1046.48
#2015-12-30|1045.53
#2015-12-31|1049.32
#2016-01-01|1049.32
#2016-01-04|1025.75
#2016-01-05|1021.12
#2016-01-06|1003.32
#2016-01-07| 977.60
#2016-01-08| 992.01
#2016-01-11| 971.48
#2016-01-12| 957.85
#2016-01-13| 963.62
#2016-01-14| 947.00
#2016-01-15| 941.74
#2016-01-18| 965.45
#2016-01-19| 974.36
#2016-01-20| 955.81
#2016-01-21| 952.22
#2016-01-22| 960.93
#2016-01-25| 980.52
#2016-01-26| 971.90
#2016-01-27| 972.14
#2016-01-28| 981.27
#2016-01-29|1002.52
#2016-02-01|1009.19
#2016-02-02|1011.62
#2016-02-03| 996.52
#2016-02-04|1002.38
#2016-02-05|1004.74
#2016-02-08|1004.74
#2016-02-09|1004.74
#2016-02-10|1004.74
#2016-02-11|1004.74
#2016-02-12|1004.74
#2016-02-15|1015.95
#2016-02-16|1026.15
#2016-02-17|1022.40
#2016-02-18|1031.30
#2016-02-19|1034.74
#2016-02-22|1039.29
#2016-02-23|1044.32
#2016-02-24|1039.01
#2016-02-25|1041.87
#2016-02-26|1053.13
#2016-02-29|1053.13
#2016-03-01|1070.08
#2016-03-02|1075.90
#2016-03-03|1080.41
#2016-03-04|1092.26
#2016-03-07|1100.54
#2016-03-08|1099.36
#2016-03-09|1087.79
#2016-03-10|1091.12
#2016-03-11|1098.94
#2016-03-14|1105.52
#2016-03-15|1081.24
#2016-03-16|1093.14
#2016-03-17|1093.21
#2016-03-18|1105.66
#2016-03-21|1109.20
#2016-03-22|1106.58
#2016-03-23|1100.52
#2016-03-24|1094.56
#2016-03-25|1094.19
#2016-03-28|1085.51
#2016-03-29|1074.85
#2016-03-30|1099.65
#2016-03-31|1103.79
#2016-04-01|1098.54
#2016-04-04|1098.54
#2016-04-05|1098.54
#2016-04-06|1091.88
#2016-04-07|1088.85
#2016-04-08|1091.09
#2016-04-11|1093.06
#2016-04-12|1082.80
#2016-04-13|1097.57
#2016-04-14|1100.65
#2016-04-15|1103.05
#2016-04-18|1097.88
#2016-04-19|1105.43
#2016-04-20|1092.66
#2016-04-21|1092.77
#2016-04-22|1081.03
#2016-04-25|1083.22
#2016-04-26|1087.06
#2016-04-27|1085.27
#2016-04-28|1080.73
#2016-04-29|1069.61
#2016-05-02|1069.61
#2016-05-03|1063.69
#2016-05-04|1044.38
#2016-05-05|1045.36
#2016-05-06|1041.66
#2016-05-09|1036.72
#2016-05-10|1037.85
#2016-05-11|1034.31
#2016-05-12|1023.89
#2016-05-13|1015.34
#2016-05-16|1013.59
#2016-05-17|1026.81
#2016-05-18|1026.14
#2016-05-19|1016.71
#2016-05-20|1020.56
#2016-05-23|1042.66
#2016-05-24|1040.17
#2016-05-25|1046.85
#2016-05-26|1053.28
#2016-05-27|1061.54
#2016-05-30|1064.47
#2016-05-31|1064.49
#2016-06-01|1071.56
#2016-06-02|1066.35
#2016-06-03|1065.34
#2016-06-06|1072.01
#2016-06-07|1081.44
#2016-06-08|1086.84
#2016-06-09|1086.84
#2016-06-10|1086.84
#2016-06-13|1063.45
#2016-06-14|1068.58
#2016-06-15|1069.59
#2016-06-16|1065.32
#2016-06-17|1070.77
#2016-06-20|1081.61
#2016-06-21|1090.47
#2016-06-22|1096.36
#2016-06-23|1095.23
#2016-06-24|1060.94
#2016-06-27|1066.68
#2016-06-28|1076.58
#2016-06-29|1088.83
#2016-06-30|1097.01
#2016-07-01|1101.47
#2016-07-04|1109.26
#2016-07-05|1108.70
#2016-07-06|1093.10
#2016-07-07|1100.27
#2016-07-08|1100.53
#2016-07-11|1111.22
#2016-07-12|1112.87
#2016-07-13|1123.15
#2016-07-14|1131.00
#2016-07-15|1138.51
#2016-07-18|1144.29
#2016-07-19|1149.34
#2016-07-20|1145.38
#2016-07-21|1157.16
#2016-07-22|1159.12
#2016-07-25|1151.43
#2016-07-26|1156.17
#2016-07-27|1159.39
#2016-07-28|1163.88
#2016-07-29|1165.14
#2016-08-01|1185.43
#2016-08-02|1184.14
#2016-08-03|1179.52
#2016-08-04|1183.50
#2016-08-05|1196.15
#2016-08-08|1199.27
#2016-08-09|1194.58
#2016-08-10|1205.87
#2016-08-11|1197.82
#2016-08-12|1195.97
#2016-08-15|1203.28
#2016-08-16|1208.54
#2016-08-17|1199.53
#2016-08-18|1206.48
#2016-08-19|1191.24
#2016-08-22|1177.19
#2016-08-23|1184.95
#2016-08-24|1181.44
#2016-08-25|1197.10
#2016-08-26|1199.74
#2016-08-29|1194.38
#2016-08-30|1202.93
#2016-08-31|1202.44
#2016-09-01|1197.36
#2016-09-02|1190.99
#2016-09-05|1209.76
#2016-09-06|1224.06
#2016-09-07|1234.87
#2016-09-08|1242.25
#2016-09-09|1232.98
#2016-09-12|1197.58
#2016-09-13|1191.65
#2016-09-14|1196.06
#2016-09-15|1196.06
#2016-09-16|1196.06
#2016-09-19|1217.99
#2016-09-20|1223.58
#2016-09-21|1230.65
#2016-09-22|1231.98
#2016-09-23|1239.14
#2016-09-26|1228.55
#2016-09-27|1228.55
#2016-09-28|1228.55
#2016-09-29|1235.56
#2016-09-30|1229.08
#2016-10-03|1232.74
#2016-10-04|1237.33
#2016-10-05|1235.03
#2016-10-06|1234.78
#2016-10-07|1226.60
#2016-10-10|1226.60
#2016-10-11|1203.72
#2016-10-12|1202.30
#2016-10-13|1193.67
#2016-10-14|1183.29
#2016-10-17|1184.92
#2016-10-18|1191.46
#2016-10-19|1201.50
#2016-10-20|1206.81
#2016-10-21|1205.31
#2016-10-24|1206.26
#2016-10-25|1209.87
#2016-10-26|1208.58
#2016-10-27|1205.20
#2016-10-28|1198.72
#2016-10-31|1199.05
#2016-11-01|1197.47
#2016-11-02|1174.19
#2016-11-03|1167.76
#2016-11-04|1169.63
#2016-11-07|1178.10
#2016-11-08|1179.44
#2016-11-09|1140.51
#2016-11-10|1169.97
#2016-11-11|1146.21
#2016-11-14|1141.65
#2016-11-15|1148.51
#2016-11-16|1153.90
#2016-11-17|1149.97
#2016-11-18|1153.97
#2016-11-21|1162.58
#2016-11-22|1171.31
#2016-11-23|1174.84
#2016-11-24|1169.32
#2016-11-25|1172.52
#2016-11-28|1185.20
#2016-11-29|1187.41
#2016-11-30|1189.64
#2016-12-01|1190.95
#2016-12-02|1183.73
#2016-12-05|1177.20
#2016-12-06|1185.22
#2016-12-07|1193.21
#2016-12-08|1206.14
#2016-12-09|1204.88
#2016-12-12|1198.43
#2016-12-13|1204.53
#2016-12-14|1207.12
#2016-12-15|1205.01
#2016-12-16|1204.64
#2016-12-19|1191.03
#2016-12-20|1192.71
#2016-12-21|1192.42
#2016-12-22|1181.79
#2016-12-23|1170.23
#2016-12-26|1171.80
#2016-12-27|1165.44
#2016-12-28|1172.51
#2016-12-29|1172.40
#2016-12-30|1182.50
#2017-01-02|1182.50
#2017-01-03|1186.73
#2017-01-04|1189.90
#2017-01-05|1212.03
#2017-01-06|1213.16
#2017-01-09|1201.91
#2017-01-10|1211.62
#2017-01-11|1217.32
#2017-01-12|1228.39
#2017-01-13|1230.48
#2017-01-16|1218.98
#2017-01-17|1232.22
#2017-01-18|1242.43
#2017-01-19|1240.43
#2017-01-20|1244.39
#2017-01-23|1258.50
#2017-01-24|1267.88
#2017-01-25|1268.71
#2017-01-26|1268.08
#2017-01-27|1268.08
#2017-01-30|1268.08
#2017-01-31|1268.08
#2017-02-01|1268.08
#2017-02-02|1296.37
#2017-02-03|1307.40
#2017-02-06|1323.65
#2017-02-07|1321.28
#2017-02-08|1319.22
#2017-02-09|1328.71
#2017-02-10|1328.16
#2017-02-13|1338.66
#2017-02-14|1345.26
#2017-02-15|1361.29
#2017-02-16|1354.86
#2017-02-17|1360.14
#2017-02-20|1360.05
#2017-02-21|1362.41
#2017-02-22|1372.68
#2017-02-23|1373.64
#2017-02-24|1377.11
#2017-02-27|1377.11
#2017-02-28|1377.11
#2017-03-01|1373.92
#2017-03-02|1370.80
#2017-03-03|1358.66
#2017-03-06|1364.03
#2017-03-07|1374.67
#2017-03-08|1378.15
#2017-03-09|1361.91
#2017-03-10|1350.24
#2017-03-13|1362.06
#2017-03-14|1368.09
#2017-03-15|1372.51
#2017-03-16|1389.57
#2017-03-17|1408.30
#2017-03-20|1408.55
#2017-03-21|1413.56
#2017-03-22|1408.67
#2017-03-23|1412.35
#2017-03-24|1406.95
#2017-03-27|1403.69
#2017-03-28|1403.90
#2017-03-29|1411.21
#2017-03-30|1412.48
#2017-03-31|1410.39
#2017-04-03|1410.39
#2017-04-04|1410.39
#2017-04-05|1418.67
#2017-04-06|1406.87
#2017-04-07|1405.46
#2017-04-10|1403.33
#2017-04-11|1385.56
#2017-04-12|1384.62
#2017-04-13|1395.93
#2017-04-14|1369.99
#2017-04-17|1361.32
#2017-04-18|1374.21
#2017-04-19|1361.33
#2017-04-20|1358.94
#2017-04-21|1371.69
#2017-04-24|1372.51
#2017-04-25|1400.63
#2017-04-26|1412.75
#2017-04-27|1412.34
#2017-04-28|1411.76
#2017-05-01|1411.76
#2017-05-02|1421.53
#2017-05-03|1415.61
#2017-05-04|1418.15
#2017-05-05|1405.79
#2017-05-08|1400.06
#2017-05-09|1382.07
#2017-05-10|1401.35
#2017-05-11|1401.53
#2017-05-12|1403.82
#2017-05-15|1414.66
#2017-05-16|1411.31
#2017-05-17|1411.49
#2017-05-18|1401.71
#2017-05-19|1402.07
#2017-05-22|1416.77
#2017-05-23|1415.19
#2017-05-24|1420.71
#2017-05-25|1433.49
#2017-05-26|1428.14
#2017-05-29|1428.14
#2017-05-30|1428.14
#2017-05-31|1428.76
#2017-06-01|1434.02
#2017-06-02|1444.42
#2017-06-05|1456.60
#2017-06-06|1460.92
#2017-06-07|1453.68
#2017-06-08|1459.72
#2017-06-09|1453.51
#2017-06-12|1447.10
#2017-06-13|1442.18
#2017-06-14|1426.36
#2017-06-15|1427.61
#2017-06-16|1434.96
#2017-06-19|1442.65
#2017-06-20|1437.25
#2017-06-21|1446.77
#2017-06-22|1453.21
#2017-06-23|1449.77
#2017-06-26|1463.84
#2017-06-27|1466.13
#2017-06-28|1453.64
#2017-06-29|1460.19
#2017-06-30|1461.49
#2017-07-03|1464.66
#2017-07-04|1458.23
#2017-07-05|1458.64
#2017-07-06|1455.85
#2017-07-07|1444.19
#2017-07-10|1440.76
#2017-07-11|1446.42
#2017-07-12|1461.42
#2017-07-13|1475.47
#2017-07-14|1478.11
#2017-07-17|1479.08
#2017-07-18|1487.22
#2017-07-19|1490.50
#2017-07-20|1487.91
#2017-07-21|1490.64
#2017-07-24|1493.81
#2017-07-25|1505.34
#2017-07-26|1502.59
#2017-07-27|1519.55
#2017-07-28|1507.27
#2017-07-31|1517.65
#2017-08-01|1524.10
#2017-08-02|1530.86
#2017-08-03|1530.27
#2017-08-04|1541.53
#2017-08-07|1551.15
#2017-08-08|1547.32
#2017-08-09|1538.23
#2017-08-10|1502.25
#2017-08-11|1510.22
#2017-08-14|1491.10
#2017-08-15|1508.22
#2017-08-16|1512.84
#2017-08-17|1536.10
#2017-08-18|1530.63
#2017-08-21|1535.49
#2017-08-22|1548.18
#2017-08-23|1552.69
#2017-08-24|1566.60
#2017-08-25|1578.48
#2017-08-28|1591.16
#2017-08-29|1591.74
#2017-08-30|1606.44
#2017-08-31|1610.19
#2017-09-01|1617.60
#2017-09-04|1614.97
#2017-09-05|1635.10
#2017-09-06|1625.88
#2017-09-07|1621.85
#2017-09-08|1642.05
#2017-09-11|1638.08
#2017-09-12|1640.73
#2017-09-13|1629.65
#2017-09-14|1634.43
#2017-09-15|1646.21
#2017-09-18|1647.39
#2017-09-19|1633.82
#2017-09-20|1623.48
#2017-09-21|1629.47
#2017-09-22|1608.90
#2017-09-25|1583.43
#2017-09-26|1569.47
#2017-09-27|1581.30
#2017-09-28|1575.56
#2017-09-29|1581.12
#2017-10-02|1602.53
#2017-10-03|1597.19
#2017-10-04|1597.19
#2017-10-05|1616.18
#2017-10-06|1615.69
#2017-10-09|1615.69
#2017-10-10|1615.69
#2017-10-11|1624.28
#2017-10-12|1634.62
#2017-10-13|1642.37
#2017-10-16|1647.89
#2017-10-17|1633.18
#2017-10-18|1630.86
#2017-10-19|1636.13
#2017-10-20|1633.76
#2017-10-23|1638.18
#2017-10-24|1647.61
#2017-10-25|1645.86
#2017-10-26|1654.21
#2017-10-27|1626.11
#2017-10-30|1630.62
#2017-10-31|1645.77
#2017-11-01|1650.82
#2017-11-02|1649.86
#2017-11-03|1654.67
#2017-11-06|1654.98
#2017-11-07|1658.79
#2017-11-08|1662.43
#2017-11-09|1640.13
#2017-11-10|1646.09
#2017-11-13|1633.62
#2017-11-14|1632.16
#2017-11-15|1633.81
#2017-11-16|1637.66
#2017-11-17|1652.49
#2017-11-20|1653.62
#2017-11-21|1669.88
#2017-11-22|1678.50
#2017-11-23|1689.39
#2017-11-24|1691.99
#2017-11-27|1683.94
#2017-11-28|1687.32
#2017-11-29|1694.83
#2017-11-30|1690.43
#2017-12-01|1675.29
#2017-12-04|1681.03
#2017-12-05|1663.60
#2017-12-06|1637.13
#2017-12-07|1633.32
#2017-12-08|1643.01
#2017-12-11|1661.82
#2017-12-12|1653.60
#2017-12-13|1662.04
#2017-12-14|1668.03
#2017-12-15|1669.04
#2017-12-18|1669.51
#2017-12-19|1663.43
#2017-12-20|1678.08
#2017-12-21|1676.80
#2017-12-22|1679.47
#2017-12-25|1676.83
#2017-12-26|1654.79
#2017-12-27|1669.61
#2017-12-28|1694.05
#2017-12-29|1700.09
#2018-01-01|1700.09
#2018-01-02|1723.03
#2018-01-03|1734.10
#2018-01-04|1745.86
#2018-01-05|1756.86
#2018-01-08|1755.03
#2018-01-09|1749.73
#2018-01-10|1734.71
#2018-01-11|1735.28
#2018-01-12|1748.73
#2018-01-15|1753.93
#2018-01-16|1761.87
#2018-01-17|1762.73
#2018-01-18|1758.40
#2018-01-19|1766.29
#2018-01-22|1785.27
#2018-01-23|1775.25
#2018-01-24|1784.42
#2018-01-25|1785.32
#2018-01-26|1783.48
#2018-01-29|1786.82
#2018-01-30|1766.31
#2018-01-31|1774.53
#2018-02-01|1771.80
#2018-02-02|1764.21
#2018-02-05|1738.87
#2018-02-06|1640.46
#2018-02-07|1671.99
#2018-02-08|1656.80
#2018-02-09|1640.41
#2018-02-12|1641.55
#2018-02-13|1644.57
#2018-02-14|1646.79
#2018-02-15|1646.79
#2018-02-16|1646.79
#2018-02-19|1646.79
#2018-02-20|1646.79
#2018-02-21|1704.98
#2018-02-22|1706.83
#2018-02-23|1722.13
#2018-02-26|1734.68
#2018-02-27|1736.25
#2018-02-28|1736.25
#2018-03-01|1739.81
#2018-03-02|1724.72
#2018-03-05|1704.57
#2018-03-06|1712.19
#2018-03-07|1711.53
#2018-03-08|1722.87
#2018-03-09|1723.80
#2018-03-12|1732.86
#2018-03-13|1744.01
#2018-03-14|1743.63
#2018-03-15|1751.90
#2018-03-16|1751.57
#2018-03-19|1746.90
#2018-03-20|1744.52
#2018-03-21|1748.38
#2018-03-22|1739.79
#2018-03-23|1714.73
#2018-03-26|1717.89
#2018-03-27|1739.27
#2018-03-28|1726.69
#2018-03-29|1727.66
#2018-03-30|1733.92
#2018-04-02|1740.94
#2018-04-03|1733.86
#2018-04-04|1733.86
#2018-04-05|1733.86
#2018-04-06|1733.86
#2018-04-09|1735.43
#2018-04-10|1737.47
#2018-04-11|1743.41
#2018-04-12|1743.94
#2018-04-13|1744.69
#2018-04-16|1735.18
#2018-04-17|1716.57
#2018-04-18|1723.14
#2018-04-19|1739.57
#2018-04-20|1729.84
#2018-04-23|1712.27
#2018-04-24|1674.78
#2018-04-25|1670.26
#2018-04-26|1645.14
#2018-04-27|1659.06
#2018-04-30|1681.35
#2018-05-01|1681.35
#2018-05-02|1673.93
#2018-05-03|1666.81
#2018-05-04|1664.98
#2018-05-07|1672.70
#2018-05-08|1676.69
#2018-05-09|1669.21
#2018-05-10|1684.44
#2018-05-11|1696.98
#2018-05-14|1710.54
#2018-05-15|1703.24
#2018-05-16|1697.94
#2018-05-17|1694.66
#2018-05-18|1697.10
#2018-05-21|1713.79
#2018-05-22|1719.82
#2018-05-23|1709.84
#2018-05-24|1721.89
#2018-05-25|1722.08
#2018-05-28|1735.87
#2018-05-29|1729.78
#2018-05-30|1717.73
#2018-05-31|1735.97
#2018-06-01|1752.53
#2018-06-04|1771.83
#2018-06-05|1771.88
#2018-06-06|1794.03
#2018-06-07|1800.75
#2018-06-08|1787.45
#2018-06-11|1791.67
#2018-06-12|1789.56
#2018-06-13|1784.87
#2018-06-14|1775.26
#2018-06-15|1779.73
#2018-06-18|1779.73
#2018-06-19|1750.75
#2018-06-20|1734.23
#2018-06-21|1731.70
#2018-06-22|1713.49
#2018-06-25|1697.04
#2018-06-26|1694.58
#2018-06-27|1693.95
#2018-06-28|1676.98
#2018-06-29|1704.57
#2018-07-02|1707.19
#2018-07-03|1676.85
#2018-07-04|1688.20
#2018-07-05|1658.14
#2018-07-06|1656.61
#2018-07-09|1675.79
#2018-07-10|1690.82
#2018-07-11|1679.41
#2018-07-12|1692.57
#2018-07-13|1709.38
#2018-07-16|1703.77
#2018-07-17|1706.22
#2018-07-18|1707.74
#2018-07-19|1703.93
#2018-07-20|1692.92
#2018-07-23|1692.14
#2018-07-24|1702.02
#2018-07-25|1714.67
#2018-07-26|1728.89
#2018-07-27|1738.80
#2018-07-30|1723.21
#2018-07-31|1725.93
#2018-08-01|1737.41
#2018-08-02|1710.93
#2018-08-03|1720.22
#2018-08-06|1733.22
#2018-08-07|1735.38
#2018-08-08|1735.81
#2018-08-09|1731.93
#2018-08-10|1713.01
#2018-08-13|1664.82
#2018-08-14|1678.08
#2018-08-15|1655.57
#2018-08-16|1654.60
#2018-08-17|1654.95
#2018-08-20|1651.36
#2018-08-21|1669.24
#2018-08-22|1670.96
#2018-08-23|1673.23
#2018-08-24|1664.21
#2018-08-27|1686.23
#2018-08-28|1698.87
#2018-08-29|1707.34
#2018-08-30|1710.08
#2018-08-31|1712.17
#2018-09-03|1687.82
#2018-09-04|1695.19
#2018-09-05|1683.79
#2018-09-06|1671.38
#2018-09-07|1642.04
#2018-09-10|1601.53
#2018-09-11|1618.86
#2018-09-12|1613.58
#2018-09-13|1625.71
#2018-09-14|1651.06
#2018-09-17|1646.67
#2018-09-18|1634.85
#2018-09-19|1645.19
#2018-09-20|1634.45
#2018-09-21|1659.98
#2018-09-24|1659.98
#2018-09-25|1668.02
#2018-09-26|1665.72
#2018-09-27|1670.95
#2018-09-28|1667.63
#2018-10-01|1681.83
#2018-10-02|1663.75
#2018-10-03|1646.07
#2018-10-04|1628.66
#2018-10-05|1584.22
#2018-10-08|1574.76
#2018-10-09|1564.25
#2018-10-10|1564.25
#2018-10-11|1454.80
#2018-10-12|1491.26
#2018-10-15|1484.18
#2018-10-16|1489.87
#2018-10-17|1491.13
#2018-10-18|1484.84
#2018-10-19|1483.11
#2018-10-22|1491.72
#2018-10-23|1464.37
#2018-10-24|1463.66
#2018-10-25|1417.26
#2018-10-26|1405.43
#2018-10-29|1401.04
#2018-10-30|1400.17
#2018-10-31|1431.29
#2018-11-01|1451.21
#2018-11-02|1472.89
#2018-11-05|1466.62
#2018-11-06|1453.24
#2018-11-07|1477.76
#2018-11-08|1489.28
#2018-11-09|1475.92
#2018-11-12|1472.29
#2018-11-13|1472.70
#2018-11-14|1475.69
#2018-11-15|1488.45
#2018-11-16|1497.75
#2018-11-19|1507.86
#2018-11-20|1498.37
#2018-11-21|1502.15
#2018-11-22|1494.29
#2018-11-23|1481.71
#2018-11-26|1500.11
#2018-11-27|1508.87
#2018-11-28|1527.41
#2018-11-29|1533.95
#2018-11-30|1542.37
#2018-12-03|1584.37
#2018-12-04|1585.07
#2018-12-05|1563.65
#2018-12-06|1519.47
#2018-12-07|1541.30
#2018-12-10|1519.15
#2018-12-11|1527.01
#2018-12-12|1544.47
#2018-12-13|1549.65
#2018-12-14|1539.36
#2018-12-17|1535.34
#2018-12-18|1518.40
#2018-12-19|1523.43
#2018-12-20|1503.99
#2018-12-21|1509.22
#2018-12-24|1514.48
#2018-12-25|1495.47
#2018-12-26|1487.70
#2018-12-27|1504.91
#2018-12-28|1511.51
#2018-12-31|1511.51
#2019-01-01|1511.51
#2019-01-02|1506.51
#2019-01-03|1497.94
#2019-01-04|1489.49
#2019-01-07|1517.97
#2019-01-08|1517.31
#2019-01-09|1532.84
#2019-01-10|1534.53
#2019-01-11|1529.96
#2019-01-14|1527.38
#2019-01-15|1540.54
#2019-01-16|1544.38
#2019-01-17|1540.24
#2019-01-18|1551.32
#2019-01-21|1556.37
#2019-01-22|1547.48
#2019-01-23|1550.91
#2019-01-24|1557.12
#2019-01-25|1565.17
#2019-01-28|1574.31
#2019-01-29|1568.83
#2019-01-30|1575.38
#2019-01-31|1576.77
#2019-02-01|1575.87
#2019-02-04|1575.87
#2019-02-05|1575.87
#2019-02-06|1575.87
#2019-02-07|1575.87
#2019-02-08|1575.87
#2019-02-11|1584.46
#2019-02-12|1596.98
#2019-02-13|1600.89
#2019-02-14|1605.69
#2019-02-15|1601.72
#2019-02-18|1615.29
#2019-02-19|1625.93
#2019-02-20|1638.36
#2019-02-21|1639.02
#2019-02-22|1635.23
#2019-02-25|1647.34
#2019-02-26|1642.57
#2019-02-27|1645.58
#2019-02-28|1645.58
#2019-03-01|1645.58
#2019-03-04|1656.82
#2019-03-05|1651.09
#2019-03-06|1654.77
#2019-03-07|1641.80
#2019-03-08|1639.98
#2019-03-11|1644.30
#2019-03-12|1651.21
#2019-03-13|1656.12
#2019-03-14|1660.00
#2019-03-15|1670.17
#2019-03-18|1686.46
#2019-03-19|1685.77
#2019-03-20|1694.91
#2019-03-21|1699.70
#2019-03-22|1699.08
#2019-03-25|1678.91
#2019-03-26|1684.37
#2019-03-27|1688.22
#2019-03-28|1684.73
#2019-03-29|1698.70
#2019-04-01|1701.02
#2019-04-02|1706.44
#2019-04-03|1713.98
#2019-04-04|1713.98
#2019-04-05|1713.98
#2019-04-08|1725.52
#2019-04-09|1726.17
#2019-04-10|1732.35
#2019-04-11|1716.92
#2019-04-12|1708.65
#2019-04-15|1720.57
#2019-04-16|1733.17
#2019-04-17|1740.05
#2019-04-18|1720.98
#2019-04-19|1733.62
#2019-04-22|1740.59
#2019-04-23|1736.75
#2019-04-24|1733.73
#2019-04-25|1735.27
#2019-04-26|1717.51
#2019-04-29|1703.38
#2019-04-30|1718.43
#2019-05-01|1718.43
#2019-05-02|1727.57
#2019-05-03|1735.33
#2019-05-06|1696.47
#2019-05-07|1711.62
#2019-05-08|1704.47
#2019-05-09|1670.44
#2019-05-10|1660.86
#2019-05-13|1637.20
#2019-05-14|1637.88
#2019-05-15|1654.38
#2019-05-16|1632.79
#2019-05-17|1608.23
#2019-05-20|1601.32
#2019-05-21|1617.40
#2019-05-22|1610.34
#2019-05-23|1590.20
#2019-05-24|1593.47
#2019-05-27|1603.83
#2019-05-28|1600.92
#2019-05-29|1597.47
#2019-05-30|1606.30
#2019-05-31|1616.98
#2019-06-03|1613.99
#2019-06-04|1612.25
#2019-06-05|1618.72
#2019-06-06|1611.73
#2019-06-07|1611.73
#2019-06-10|1628.22
#2019-06-11|1636.94
#2019-06-12|1636.70
#2019-06-13|1629.49
#2019-06-14|1629.60
#2019-06-17|1638.30
#2019-06-18|1637.57
#2019-06-19|1673.04
#2019-06-20|1695.19
#2019-06-21|1693.16
#2019-06-24|1703.74
#2019-06-25|1695.44
#2019-06-26|1699.40
#2019-06-27|1713.93
#2019-06-28|1710.35
#2019-07-01|1740.26
#2019-07-02|1738.52
#2019-07-03|1728.28
#2019-07-04|1740.13
#2019-07-05|1743.56
#2019-07-08|1733.65
#2019-07-09|1733.47
#2019-07-10|1746.34
#2019-07-11|1764.09
#2019-07-12|1764.87
#2019-07-15|1774.58
#2019-07-16|1777.98
#2019-07-17|1773.36
#2019-07-18|1768.04
#2019-07-19|1779.24
#2019-07-22|1788.05
#2019-07-23|1787.59
#2019-07-24|1789.57
#2019-07-25|1806.63
#2019-07-26|1809.89
#2019-07-29|1809.60
#2019-07-30|1789.84
#2019-07-31|1795.68
#2019-08-01|1782.93
#2019-08-02|1737.60
#2019-08-05|1702.58
#2019-08-06|1705.35
#2019-08-07|1707.01
#2019-08-08|1738.27
#2019-08-09|1739.69
#2019-08-12|1740.39
#2019-08-13|1722.44
#2019-08-14|1741.75
#2019-08-15|1727.50
#2019-08-16|1738.20
#2019-08-19|1751.41
#2019-08-20|1749.00
#2019-08-21|1760.56
#2019-08-22|1765.15
#2019-08-23|1763.88
#2019-08-26|1727.63
#2019-08-27|1739.83
#2019-08-28|1742.74
#2019-08-29|1744.44
#2019-08-30|1760.13
#2019-09-02|1782.89
#2019-09-03|1774.21
#2019-09-04|1793.01
#2019-09-05|1804.77
#2019-09-06|1806.59
#2019-09-09|1803.28
#2019-09-10|1797.70
#2019-09-11|1804.44
#2019-09-12|1827.32
#2019-09-13|1827.32
#2019-09-16|1830.94
#2019-09-17|1825.73
#2019-09-18|1832.72
#2019-09-19|1832.97
#2019-09-20|1842.37
#2019-09-23|1848.74
#2019-09-24|1840.24
#2019-09-25|1830.61
#2019-09-26|1821.85
#2019-09-27|1796.38
#2019-09-30|1796.38
#2019-10-01|1806.46
#2019-10-02|1812.37
#2019-10-03|1809.05
#2019-10-04|1815.27
#2019-10-07|1825.73
#2019-10-08|1825.33
#2019-10-09|1811.52
#2019-10-10|1811.52
#2019-10-11|1811.52
#2019-10-14|1847.35
#2019-10-15|1845.22
#2019-10-16|1849.16
#2019-10-17|1859.03
#2019-10-18|1867.06
#2019-10-21|1876.85
#2019-10-22|1882.27
#2019-10-23|1878.42
#2019-10-24|1900.56
#2019-10-25|1892.36
#2019-10-28|1895.66
#2019-10-29|1888.64
#2019-10-30|1900.21
#2019-10-31|1898.22
#2019-11-01|1898.62
#2019-11-04|1916.19
#2019-11-05|1926.53
#2019-11-06|1913.94
#2019-11-07|1902.97
#2019-11-08|1909.41
#2019-11-11|1882.85
#2019-11-12|1901.03
#2019-11-13|1894.55
#2019-11-14|1885.44
#2019-11-15|1893.37
#2019-11-18|1904.23
#2019-11-19|1904.96
#2019-11-20|1903.72
#2019-11-21|1898.18
#2019-11-22|1900.52
#2019-11-25|1904.24
#2019-11-26|1915.96
#2019-11-27|1922.74
#2019-11-28|1916.86
#2019-11-29|1902.67
#2019-12-02|1893.86
#2019-12-03|1901.19
#2019-12-04|1899.72
#2019-12-05|1908.26
#2019-12-06|1908.70
#2019-12-09|1912.72
#2019-12-10|1913.59
#2019-12-11|1919.70
#2019-12-12|1928.88
#2019-12-13|1925.57
#2019-12-16|1949.97
#2019-12-17|1964.26
#2019-12-18|1963.54
#2019-12-19|1962.00
#2019-12-20|1958.29
#2019-12-23|1956.91
#2019-12-24|1957.03
#2019-12-25|1968.24
#2019-12-26|1970.92
#2019-12-27|1978.00
#2019-12-30|1986.75
#2019-12-31|1991.49
#2020-01-01|1991.49
#2020-01-02|2002.37
#2020-01-03|1990.56
#2020-01-06|1967.73
#2020-01-07|1957.99
#2020-01-08|1945.20
#2020-01-09|1970.22
#2020-01-10|1975.51
#2020-01-13|2004.42
#2020-01-14|2015.25
#2020-01-15|2007.48
#2020-01-16|2015.39
#2020-01-17|2016.96
#2020-01-20|2023.32
#2020-01-21|2020.32
#2020-01-22|2020.35
#2020-01-23|2020.35
#2020-01-24|2020.35
#2020-01-27|2020.35
#2020-01-28|2020.35
#2020-01-29|2020.35
#2020-01-30|1874.89
#2020-01-31|1886.24
#2020-02-03|1848.25
#2020-02-04|1886.00
#2020-02-05|1885.42
#2020-02-06|1920.52
#2020-02-07|1886.19
#2020-02-10|1875.37
#2020-02-11|1898.74
#2020-02-12|1926.69
#2020-02-13|1924.55
#2020-02-14|1930.73
#2020-02-17|1923.23
#2020-02-18|1914.73
#2020-02-19|1927.99
#2020-02-20|1924.25
#2020-02-21|1909.35
#2020-02-24|1884.88
#2020-02-25|1884.89
#2020-02-26|1874.26
#2020-02-27|1840.40
#2020-02-28|1840.40
#2020-03-02|1843.70
#2020-03-03|1877.08
#2020-03-04|1875.86
#2020-03-05|1901.65
#2020-03-06|1885.84
#2020-03-09|1808.11
#2020-03-10|1821.70
#2020-03-11|1800.86
#2020-03-12|1700.45
#2020-03-13|1614.34
#2020-03-16|1553.84
#2020-03-17|1499.30
#2020-03-18|1472.28
#2020-03-19|1355.56
#2020-03-20|1441.87
#2020-03-23|1393.54
#2020-03-24|1452.27
#2020-03-25|1517.95
#2020-03-26|1538.53
#2020-03-27|1542.33
#2020-03-30|1550.92
#2020-03-31|1561.77
#2020-04-01|1569.39
#2020-04-02|1569.39
#2020-04-03|1569.39
#2020-04-06|1591.30
#2020-04-07|1624.59
#2020-04-08|1659.30
#2020-04-09|1661.59
#2020-04-10|1680.34
#2020-04-13|1675.98
#2020-04-14|1714.46
#2020-04-15|1740.63
#2020-04-16|1733.40
#2020-04-17|1731.60
#2020-04-20|1744.37
#2020-04-21|1694.83
#2020-04-22|1707.49
#2020-04-23|1724.00
#2020-04-24|1725.91
#2020-04-27|1767.51
#2020-04-28|1783.89
#2020-04-29|1812.36
#2020-04-30|1848.81
#2020-05-01|1848.81
#2020-05-04|1812.89
#2020-05-05|1826.36
#2020-05-06|1819.26
#2020-05-07|1840.49
#2020-05-08|1849.11
#2020-05-11|1866.98
#2020-05-12|1853.23
#2020-05-13|1857.30
#2020-05-14|1817.84
#2020-05-15|1820.71
#2020-05-18|1808.51
#2020-05-19|1833.69
#2020-05-20|1839.91
#2020-05-21|1867.04
#2020-05-22|1832.62
#2020-05-25|1848.39
#2020-05-26|1868.69
#2020-05-27|1872.22
#2020-05-28|1864.20
#2020-05-29|1860.10
#2020-06-01|1902.08
#2020-06-02|1905.25
#2020-06-03|1937.74
#2020-06-04|1947.93
#2020-06-05|1968.48
#2020-06-08|1978.23
#2020-06-09|1980.48
#2020-06-10|1997.66
#2020-06-11|1953.67
#2020-06-12|1943.68
#2020-06-15|1927.86
#2020-06-16|1972.68
#2020-06-17|1982.95
#2020-06-18|2001.75
#2020-06-19|2001.08
#2020-06-22|2001.48
#2020-06-23|2002.51
#2020-06-24|2008.04
#2020-06-25|2008.04
#2020-06-26|2008.04
#2020-06-29|1996.34
#2020-06-30|2015.07
#2020-07-01|2032.94
#2020-07-02|2059.82
#2020-07-03|2070.67
#2020-07-06|2113.62
#2020-07-07|2095.66
#2020-07-08|2120.20
#2020-07-09|2127.18
#2020-07-10|2088.93
#2020-07-13|2114.37
#2020-07-14|2098.85
#2020-07-15|2101.17
#2020-07-16|2108.59
#2020-07-17|2085.89
#2020-07-20|2097.90
#2020-07-21|2125.78
#2020-07-22|2142.37
#2020-07-23|2148.30
#2020-07-24|2103.50
#2020-07-27|2095.60
#2020-07-28|2073.98
#2020-07-29|2099.13
#2020-07-30|2120.95
#2020-07-31|2134.08
#2020-08-03|2118.23
#2020-08-04|2145.45
#2020-08-05|2178.36
#2020-08-06|2184.38
#2020-08-07|2178.52
#2020-08-10|2181.23
#2020-08-11|2171.68
#2020-08-12|2176.93
#2020-08-13|2174.53
#2020-08-14|2206.73
#2020-08-17|2234.50
#2020-08-18|2231.54
#2020-08-19|2226.86
#2020-08-20|2133.08
#2020-08-21|2186.93
#2020-08-24|2194.32
#2020-08-25|2216.53
#2020-08-26|2228.09
#2020-08-27|2221.89
#2020-08-28|2221.48
#2020-08-31|2231.20
#2020-09-01|2241.66
#2020-09-02|2248.15
#2020-09-03|2257.37
#2020-09-04|2247.64
#2020-09-07|2236.72
#2020-09-08|2240.03
#2020-09-09|2247.26
#2020-09-10|2245.50
#2020-09-11|2221.70
#2020-09-14|2238.79
#2020-09-15|2252.60
#2020-09-16|2259.14
#2020-09-17|2270.59
#2020-09-18|2286.03
#2020-09-21|2272.30
#2020-09-22|2241.57
#2020-09-23|2214.61
#2020-09-24|2145.60
#2020-09-25|2127.49
#2020-09-28|2169.63
#2020-09-29|2174.96
#2020-09-30|2188.51
#2020-10-01|2188.51
#2020-10-02|2188.51
#2020-10-05|2216.55
#2020-10-06|2251.89
#2020-10-07|2259.33
#2020-10-08|2264.81
#2020-10-09|2264.81
#2020-10-12|2265.85
#2020-10-13|2268.67
#2020-10-14|2274.21
#2020-10-15|2269.67
#2020-10-16|2253.74
#2020-10-19|2279.97
#2020-10-20|2287.09
#2020-10-21|2297.66
#2020-10-22|2296.29
#2020-10-23|2312.21
#2020-10-26|2320.88
#2020-10-27|2320.88
#2020-10-28|2306.04
#2020-10-29|2296.46
#2020-10-30|2270.64
#2020-11-02|2264.06
#2020-11-03|2291.49
#2020-11-04|2306.17
#2020-11-05|2319.64
#2020-11-06|2327.04
#2020-11-09|2359.99
#2020-11-10|2351.96
#2020-11-11|2377.75
#2020-11-12|2360.41
#2020-11-13|2368.02
#2020-11-16|2385.28
#2020-11-17|2393.61
#2020-11-18|2409.69
#2020-11-19|2412.54
#2020-11-20|2419.63
#2020-11-23|2444.84
#2020-11-24|2441.01
#2020-11-25|2452.08
#2020-11-26|2473.54
#2020-11-27|2497.74
#2020-11-30|2505.48
#2020-12-01|2508.47
#2020-12-02|2516.73
#2020-12-03|2521.94
#2020-12-04|2554.03
#2020-12-07|2560.08
#2020-12-08|2568.43
#2020-12-09|2592.78
#2020-12-10|2572.90
#2020-12-11|2543.91
#2020-12-14|2568.72
#2020-12-15|2530.28
#2020-12-16|2576.80
#2020-12-17|2576.48
#2020-12-18|2582.32
#2020-12-21|2605.46
#2020-12-22|2553.09
#2020-12-23|2578.58
#2020-12-24|2596.99
#2020-12-25|2616.70
#2020-12-28|2660.25
#2020-12-29|2661.21
#2020-12-30|2674.84
#2020-12-31|2680.98
#2021-01-01|2680.98
#2021-01-04|2724.74
#2021-01-05|2736.99
#2021-01-06|2713.04
#2021-01-07|2721.75
#2021-01-08|2731.35
#2021-01-11|2754.83
#2021-01-12|2692.80
#2021-01-13|2723.65
#2021-01-14|2744.73
#2021-01-15|2682.31
#2021-01-18|2676.04
#2021-01-19|2682.11
#2021-01-20|2606.86
#2021-01-21|2632.21
#2021-01-22|2674.15
#2021-01-25|2686.31
#2021-01-26|2647.09
#2021-01-27|2658.87
#2021-01-28|2624.32
#2021-01-29|2581.29
#2021-02-01|2587.23
#2021-02-02|2625.94
#2021-02-03|2632.74
#2021-02-04|2631.44
#2021-02-05|2639.34
#2021-02-08|2636.46
#2021-02-09|2637.50
#2021-02-10|2637.50
#2021-02-11|2637.50
#2021-02-12|2637.50
#2021-02-15|2637.50
#2021-02-16|2637.50
#2021-02-17|2718.16
#2021-02-18|2772.82
#2021-02-19|2782.78
#2021-02-22|2830.17
#2021-02-23|2844.65
#2021-02-24|2820.69
#2021-02-25|2859.57
#2021-02-26|2838.86
#2021-03-01|2838.86
#2021-03-02|2806.96
#2021-03-03|2848.21
#2021-03-04|2819.04
#2021-03-05|2798.34
#2021-03-08|2774.39
#2021-03-09|2763.10
#2021-03-10|2779.22
#2021-03-11|2819.82
#2021-03-12|2839.24
#2021-03-15|2848.01
#2021-03-16|2847.84
#2021-03-17|2847.91
#2021-03-18|2873.55
#2021-03-19|2847.42
#2021-03-22|2864.47
#2021-03-23|2852.04
#2021-03-24|2852.68
#2021-03-25|2844.38
#2021-03-26|2880.16
#2021-03-29|2910.38
#2021-03-30|2936.64
#2021-03-31|2939.09
#2021-04-01|2950.47
#2021-04-02|2950.47
#2021-04-05|2950.47
#2021-04-06|2990.63
#2021-04-07|3031.64
#2021-04-08|3069.76
#2021-04-09|3043.19
#2021-04-12|3064.68
#2021-04-13|3031.50
#2021-04-14|3013.35
#2021-04-15|3067.34
#2021-04-16|3121.14
#2021-04-19|3200.54
#2021-04-20|3223.16
#2021-04-21|3247.68
#2021-04-22|3201.80
#2021-04-23|3230.07
#2021-04-26|3311.47
#2021-04-27|3335.84
#2021-04-28|3361.30
#2021-04-29|3367.20
#2021-04-30|3367.20
#2021-05-03|3284.85
#2021-05-04|3156.54
#2021-05-05|3154.49
#2021-05-06|3158.83
#2021-05-07|3240.33
#2021-05-10|3290.83
#2021-05-11|3130.32
#2021-05-12|2941.83
#2021-05-13|2883.32
#2021-05-14|2871.46
#2021-05-17|2710.00
#2021-05-18|2886.19
#2021-05-19|2926.75
#2021-05-20|2878.99
#2021-05-21|2957.62
#2021-05-24|2994.61
#2021-05-25|3038.24
#2021-05-26|3068.21
#2021-05-27|3090.35
#2021-05-28|3148.04
#2021-05-31|3187.30
#2021-06-01|3232.90
#2021-06-02|3229.86
#2021-06-03|3267.54
#2021-06-04|3238.74
#2021-06-07|3226.28
#2021-06-08|3238.66
#2021-06-09|3205.93
#2021-06-10|3237.72
#2021-06-11|3249.76
#2021-06-14|3249.76
#2021-06-15|3294.46
#2021-06-16|3263.77
#2021-06-17|3308.22
#2021-06-18|3314.59
#2021-06-21|3283.40
#2021-06-22|3303.83
#2021-06-23|3316.18
#2021-06-24|3358.88
#2021-06-25|3385.25
#2021-06-28|3438.53
#2021-06-29|3422.55
#2021-06-30|3484.50
#2021-07-01|3479.36
#2021-07-02|3481.12
#2021-07-05|3535.95
#2021-07-06|3547.68
#2021-07-07|3516.36
#2021-07-08|3547.46
#2021-07-09|3486.26
#2021-07-12|3522.68
#2021-07-13|3460.41
#2021-07-14|3436.43
#2021-07-15|3526.24
#2021-07-16|3527.36
#2021-07-19|3523.20
#2021-07-20|3433.10
#2021-07-21|3392.79
#2021-07-22|3419.25
#2021-07-23|3449.41
#2021-07-26|3440.47
#2021-07-27|3385.71
#2021-07-28|3328.80
#2021-07-29|3405.17
#2021-07-30|3359.80
#2021-08-02|3401.50
#2021-08-03|3410.88
#2021-08-04|3428.98
#2021-08-05|3419.35
#2021-08-06|3411.13
#2021-08-09|3374.56
#2021-08-10|3340.61
#2021-08-11|3288.97
#2021-08-12|3336.60
#2021-08-13|3271.77
#2021-08-16|3207.12
#2021-08-17|3147.45
#2021-08-18|3236.55
#2021-08-19|3120.91
#2021-08-20|3136.72
#2021-08-23|3231.79
#2021-08-24|3245.23
#2021-08-25|3289.83
#2021-08-26|3283.03
#2021-08-27|3288.53
#2021-08-30|3323.35
#2021-08-31|3340.51
#2021-09-01|3357.25
#2021-09-02|3316.19
#2021-09-03|3335.95
#2021-09-06|3295.01
#2021-09-07|3297.35
#2021-09-08|3223.28
#2021-09-09|3256.93
#2021-09-10|3303.78
#2021-09-13|3306.98
#2021-09-14|3297.94
#2021-09-15|3296.34
#2021-09-16|3292.35
#2021-09-17|3314.97
#2021-09-20|3314.97
#2021-09-21|3314.97
#2021-09-22|3238.73
#2021-09-23|3274.55
#2021-09-24|3302.56
#2021-09-27|3315.66
#2021-09-28|3294.63
#2021-09-29|3225.05
#2021-09-30|3266.15
#2021-10-01|3166.67
#2021-10-04|3120.65
#2021-10-05|3159.00
#2021-10-06|3126.97
#2021-10-07|3205.26
#2021-10-08|3198.01
#2021-10-11|3198.01
#2021-10-12|3142.11
#2021-10-13|3108.31
#2021-10-14|3118.18
#2021-10-15|3170.59
#2021-10-18|3180.18
#2021-10-19|3229.88
#2021-10-20|3238.86
#2021-10-21|3248.50
#2021-10-22|3262.50
#2021-10-25|3285.35
#2021-10-26|3293.22
#2021-10-27|3329.56
#2021-10-28|3338.41
#2021-10-29|3350.89
#2021-11-01|3400.66
#2021-11-02|3364.23
#2021-11-03|3389.18
#2021-11-04|3378.72
#2021-11-05|3392.99
#2021-11-08|3409.13
#2021-11-09|3439.94
#2021-11-10|3455.31
#2021-11-11|3439.95
#2021-11-12|3455.50
#2021-11-15|3492.74
#2021-11-16|3490.61
#2021-11-17|3512.03
#2021-11-18|3519.31
#2021-11-19|3518.05
#2021-11-22|3534.24
#2021-11-23|3485.34
#2021-11-24|3502.54
#2021-11-25|3484.84
#2021-11-26|3424.70
#2021-11-29|3424.19
#2021-11-30|3456.97
#2021-12-01|3483.89
#2021-12-02|3450.49
#2021-12-03|3490.45
#2021-12-06|3479.55
#2021-12-07|3479.60
#2021-12-08|3500.24
#2021-12-09|3501.88
#2021-12-10|3484.92
#2021-12-13|3488.70
#2021-12-14|3428.40
#2021-12-15|3459.39
#2021-12-16|3497.30
#2021-12-17|3492.71
#2021-12-20|3480.32
#2021-12-21|3511.45
#2021-12-22|3517.53
#2021-12-23|3542.75
#2021-12-24|3550.27
#2021-12-27|3572.57
#2021-12-28|3575.09
#2021-12-29|3596.09
#2021-12-30|3603.39
#2021-12-31|3603.39
#2022-01-03|3597.14
#2022-01-04|3603.12
#2022-01-05|3586.03
#2022-01-06|3565.14
#2022-01-07|3509.54
#2022-01-10|3533.23
#2022-01-11|3488.91
#2022-01-12|3497.57
#2022-01-13|3495.88
#2022-01-14|3471.78
#2022-01-17|3511.42
#2022-01-18|3512.30
#2022-01-19|3490.13
#2022-01-20|3505.79
#2022-01-21|3433.14
#2022-01-24|3422.69
#2022-01-25|3364.75
#2022-01-26|3370.53
#2022-01-27|3362.89
#2022-01-28|3361.07
#2022-01-31|3361.07
#2022-02-01|3361.07
#2022-02-02|3361.07
#2022-02-03|3361.07
#2022-02-04|3361.07
#2022-02-07|3431.79
#2022-02-08|3475.09
#2022-02-09|3522.35
#2022-02-10|3513.52
#2022-02-11|3506.66
#2022-02-14|3443.77
#2022-02-15|3446.29
#2022-02-16|3489.29
#2022-02-17|3494.22
#2022-02-18|3506.92
#2022-02-21|3518.67
#2022-02-22|3450.91
#2022-02-23|3485.01
#2022-02-24|3380.23
#2022-02-25|3404.34
#2022-02-28|3404.34
#2022-03-01|3462.92
#2022-03-02|3472.61
#2022-03-03|3488.36
#2022-03-04|3448.61
#2022-03-07|3328.61
#2022-03-08|3242.45
#2022-03-09|3277.38
#2022-03-10|3360.68
#2022-03-11|3342.46
#2022-03-14|3339.21
#2022-03-15|3253.51
#2022-03-16|3256.20
#2022-03-17|3356.15
#2022-03-18|3379.79
#2022-03-21|3388.44
#2022-03-22|3399.22
#2022-03-23|3418.42
#2022-03-24|3417.74
#2022-03-25|3396.32
#2022-03-28|3375.02
#2022-03-29|3376.71
#2022-03-30|3432.85
#2022-03-31|3404.56
#2022-04-01|3399.73
#2022-04-04|3399.73
#2022-04-05|3399.73
#2022-04-06|3390.00
#2022-04-07|3299.16
#2022-04-08|3326.13
#2022-04-11|3244.83
#2022-04-12|3217.94
#2022-04-13|3269.98
#2022-04-14|3284.12
#2022-04-15|3242.80
#2022-04-18|3197.18
#2022-04-19|3222.75
#2022-04-20|3234.89
#2022-04-21|3260.44
#2022-04-22|3239.69
#2022-04-25|3115.08
#2022-04-26|3120.12
#2022-04-27|3065.46
#2022-04-28|3063.24
#2022-04-29|3084.83
#2022-05-02|3084.83
#2022-05-03|3078.80
#2022-05-04|3087.71
#2022-05-05|3125.81
#2022-05-06|3055.90
#2022-05-09|2952.66
#2022-05-10|2975.19
#2022-05-11|2944.27
#2022-05-12|2870.08
#2022-05-13|2925.20
#2022-05-16|2929.55
#2022-05-17|2977.97
#2022-05-18|3005.85
#2022-05-19|2977.37
#2022-05-20|2997.13
#2022-05-23|3006.77
#2022-05-24|2969.58
#2022-05-25|3004.91
#2022-05-26|3001.79
#2022-05-27|3039.37
#2022-05-30|3116.43
#2022-05-31|3141.18
#2022-06-01|3126.70
#2022-06-02|3100.43
#2022-06-03|3100.43
#2022-06-06|3097.59
#2022-06-07|3087.30
#2022-06-08|3096.46
#2022-06-09|3094.93
#2022-06-10|3084.06
#2022-06-13|3005.80
#2022-06-14|3010.80
#2022-06-15|3011.90
#2022-06-16|2959.28
#2022-06-17|2934.51
#2022-06-20|2835.12
#2022-06-21|2923.87
#2022-06-22|2839.48
#2022-06-23|2840.41
#2022-06-24|2884.78
#2022-06-27|2950.57
#2022-06-28|2916.62
#2022-06-29|2891.44
#2022-06-30|2812.40
#2022-07-01|2701.97
#2022-07-04|2706.15
#2022-07-05|2750.41
#2022-07-06|2678.70
#2022-07-07|2731.85
#2022-07-08|2760.65
#2022-07-11|2744.08
#2022-07-12|2655.98
#2022-07-13|2702.80
#2022-07-14|2739.45
#2022-07-15|2742.60
#2022-07-18|2785.84
#2022-07-19|2801.52
#2022-07-20|2812.69
#2022-07-21|2849.45
#2022-07-22|2847.56
#2022-07-25|2864.51
#2022-07-26|2833.10
#2022-07-27|2845.62
#2022-07-28|2839.84
#2022-07-29|2866.57
#2022-08-01|2868.19
#2022-08-02|2822.25
#2022-08-03|2793.78
#2022-08-04|2782.21
#2022-08-05|2831.79
#2022-08-08|2829.76
#2022-08-09|2850.41
#2022-08-10|2851.21
#2022-08-11|2888.13
#2022-08-12|2910.69
#2022-08-15|2937.77
#2022-08-16|2933.08
#2022-08-17|2940.23
#2022-08-18|2951.26
#2022-08-19|2962.76
#2022-08-22|2934.88
#2022-08-23|2913.36
#2022-08-24|2912.23
#2022-08-25|2947.12
#2022-08-26|2961.45
#2022-08-29|2887.34
#2022-08-30|2908.78
#2022-08-31|2936.56
#2022-09-01|2893.65
#2022-09-02|2888.75
#2022-09-05|2841.38
#2022-09-06|2803.13
#2022-09-07|2769.77
#2022-09-08|2821.51
#2022-09-09|2821.51
#2022-09-12|2852.88
#2022-09-13|2862.13
#2022-09-14|2830.96
#2022-09-15|2831.85
#2022-09-16|2795.69
#2022-09-19|2755.46
#2022-09-20|2773.33
#2022-09-21|2746.08
#2022-09-22|2728.24
#2022-09-23|2689.11
#2022-09-26|2572.22
#2022-09-27|2603.65
#2022-09-28|2492.42
#2022-09-29|2528.19
#2022-09-30|2549.90
#2022-10-03|2527.24
#2022-10-04|2586.98
#2022-10-05|2608.31
#2022-10-06|2626.89
#2022-10-07|2601.34
#2022-10-10|2601.34
#2022-10-11|2496.44
#2022-10-12|2493.19
#2022-10-13|2394.69
#2022-10-14|2463.03
#2022-10-17|2445.52
#2022-10-18|2469.13
#2022-10-19|2457.40
#2022-10-20|2432.86
#2022-10-21|2388.68
#2022-10-24|2401.32
#2022-10-25|2367.20
#2022-10-26|2366.52
#2022-10-27|2435.39
#2022-10-28|2390.59
#2022-10-31|2411.77
#2022-11-01|2441.25
#2022-11-02|2466.16
#2022-11-03|2469.11
#2022-11-04|2489.10
#2022-11-07|2526.83
#2022-11-08|2531.75
#2022-11-09|2576.75
#2022-11-10|2565.51
#2022-11-11|2626.16
#2022-11-14|2689.49
#2022-11-15|2710.24
#2022-11-16|2699.83
#2022-11-17|2714.61
#2022-11-18|2697.68
#2022-11-21|2695.17
#2022-11-22|2698.52
#2022-11-23|2717.20
#2022-11-24|2761.67
#2022-11-25|2757.50
#2022-11-28|2756.24
#2022-11-29|2774.55
#2022-11-30|2817.77
#2022-12-01|2873.70
#2022-12-02|2888.43
#2022-12-05|2917.41
#2022-12-06|2849.82
#2022-12-07|2819.31
#2022-12-08|2822.69
#2022-12-09|2840.03
#2022-12-12|2826.18
#2022-12-13|2820.18
#2022-12-14|2865.55
#2022-12-15|2865.98
#2022-12-16|2820.77
#2022-12-19|2805.38
#2022-12-20|2736.79
#2022-12-21|2751.01
#2022-12-22|2784.92
#2022-12-23|2770.53
#2022-12-26|2771.65
#2022-12-27|2790.65
#2022-12-28|2750.57
#2022-12-29|2742.17
#2022-12-30|2750.52
#2023-01-02|2750.52
#2023-01-03|2769.88
#2023-01-04|2777.86
#2023-01-05|2776.00
#2023-01-06|2785.14
#2023-01-09|2838.64
#2023-01-10|2846.64
#2023-01-11|2846.23
#2023-01-12|2838.59
#2023-01-13|2829.83
#2023-01-16|2847.77
#2023-01-17|2852.83
#2023-01-18|2851.14
#2023-01-19|2847.20
#2023-01-20|2847.20
#2023-01-23|2847.20
#2023-01-24|2847.20
#2023-01-25|2847.20
#2023-01-26|2847.20
#2023-01-27|2847.20
#2023-01-30|2923.37
#2023-01-31|2966.81
#2023-02-01|3007.53
#2023-02-02|3071.19
#2023-02-03|3069.84
#2023-02-06|3033.63
#2023-02-07|3040.78
#2023-02-08|3053.69
#2023-02-09|3039.48
#2023-02-10|3002.86
#2023-02-13|2996.15
#2023-02-14|3008.38
#2023-02-15|2994.15
#2023-02-16|3034.73
#2023-02-17|3020.02
#2023-02-20|3049.27
#2023-02-21|3056.60
#2023-02-22|3018.19
#2023-02-23|3072.52
#2023-02-24|3058.68
#2023-02-27|3058.68
#2023-02-28|3058.68
#2023-03-01|3040.28
#2023-03-02|3044.47
#2023-03-03|3057.08
#2023-03-06|3095.21
#2023-03-07|3103.75
#2023-03-08|3090.85
#2023-03-09|3077.36
#2023-03-10|3011.35
#2023-03-13|3028.90
#2023-03-14|3003.96
#2023-03-15|3013.51
#2023-03-16|2965.34
#2023-03-17|3013.95
#2023-03-20|3031.59
#2023-03-21|3055.44
#2023-03-22|3086.75
#2023-03-23|3111.09
#2023-03-24|3122.94
#2023-03-27|3120.85
#2023-03-28|3089.49
#2023-03-29|3089.30
#2023-03-30|3099.12
#2023-03-31|3109.54
#2023-04-03|3109.54
#2023-04-04|3109.54
#2023-04-05|3109.54
#2023-04-06|3105.68
#2023-04-07|3118.94
#2023-04-10|3144.61
#2023-04-11|3165.74
#2023-04-12|3185.95
#2023-04-13|3167.33
#2023-04-14|3192.73
#2023-04-17|3206.12
#2023-04-18|3187.14
#2023-04-19|3172.53
#2023-04-20|3133.84
#2023-04-21|3083.66
#2023-04-24|3099.70
#2023-04-25|3031.60
#2023-04-26|3045.32
#2023-04-27|3059.82
#2023-04-28|3083.12
#2023-05-01|3083.12
#2023-05-02|3107.16
#2023-05-03|3092.39
#2023-05-04|3117.22
#2023-05-05|3123.32
#2023-05-08|3132.96
#2023-05-09|3100.89
#2023-05-10|3104.66
#2023-05-11|3053.05
#2023-05-12|3069.92
#2023-05-15|3049.48
#2023-05-16|3079.37
#2023-05-17|3115.82
#2023-05-18|3142.69
#2023-05-19|3169.41
#2023-05-22|3192.81
#2023-05-23|3197.18
#2023-05-24|3199.19
#2023-05-25|3197.23
#2023-05-26|3190.35
#2023-05-29|3248.83
#2023-05-30|3242.46
#2023-05-31|3251.25
#2023-06-01|3266.69
#2023-06-02|3295.69
#2023-06-05|3314.50
#2023-06-06|3299.09
#2023-06-07|3332.73
#2023-06-08|3300.57
#2023-06-09|3331.97
#2023-06-12|3324.07
#2023-06-13|3355.54
#2023-06-14|3358.62
#2023-06-15|3385.18
#2023-06-16|3391.19
#2023-06-19|3375.98
#2023-06-20|3362.47
#2023-06-21|3372.65
#2023-06-22|3372.65
#2023-06-23|3372.65
#2023-06-26|3351.01
#2023-06-27|3304.74
#2023-06-28|3313.55
#2023-06-29|3343.85
#2023-06-30|3360.11
#2023-07-03|3407.29
#2023-07-04|3427.57
#2023-07-05|3412.74
#2023-07-06|3383.98
#2023-07-07|3348.08
#2023-07-10|3341.92
#2023-07-11|3379.13
#2023-07-12|3387.52
#2023-07-13|3418.78
#2023-07-14|3488.58
#2023-07-17|3506.41
#2023-07-18|3490.49
#2023-07-19|3465.48
#2023-07-20|3496.05
#2023-07-21|3491.55
#2023-07-24|3472.72
#2023-07-25|3499.78
#2023-07-26|3481.10
#2023-07-27|3525.25
#2023-07-28|3528.77
#2023-07-31|3504.58
#2023-08-01|3481.08
#2023-08-02|3412.18
#2023-08-03|3413.51
#2023-08-04|3419.66
#2023-08-07|3470.61
#2023-08-08|3444.00
#2023-08-09|3433.86
#2023-08-10|3342.02
#2023-08-11|3343.53
#2023-08-14|3267.26
#2023-08-15|3312.84
#2023-08-16|3316.50
#2023-08-17|3354.67
#2023-08-18|3319.79
#2023-08-21|3335.93
#2023-08-22|3346.68
#2023-08-23|3382.72
#2023-08-24|3421.51
#2023-08-25|3392.53
#2023-08-28|3362.42
#2023-08-29|3391.03
#2023-08-30|3428.77
#2023-08-31|3451.99
#2023-09-01|3445.74
#2023-09-04|3469.79
#2023-09-05|3504.77
#2023-09-06|3505.42
#2023-09-07|3484.39
#2023-09-08|3473.14
#2023-09-11|3433.48
#2023-09-12|3444.66
#2023-09-13|3465.84
#2023-09-14|3521.26
#2023-09-15|3532.73
#2023-09-18|3530.00
#2023-09-19|3513.47
#2023-09-20|3490.39
#2023-09-21|3434.76
#2023-09-22|3446.12
#2023-09-25|3471.05
#2023-09-26|3433.79
#2023-09-27|3429.69
#2023-09-28|3439.87
#2023-09-29|3439.87
#2023-10-02|3468.05
#2023-10-03|3440.35
#2023-10-04|3412.55
#2023-10-05|3448.00
#2023-10-06|3454.36
#2023-10-09|3454.36
#2023-10-10|3454.36
#2023-10-11|3455.75
#2023-10-12|3489.96
#2023-10-13|3465.55
#2023-10-16|3441.45
#2023-10-17|3427.39
#2023-10-18|3395.65
#2023-10-19|3387.41
#2023-10-20|3361.82
#2023-10-23|3357.30
#2023-10-24|3382.62
#2023-10-25|3397.22
#2023-10-26|3334.08
#2023-10-27|3337.23
#2023-10-30|3355.64
#2023-10-31|3305.38
#2023-11-01|3315.94
#2023-11-02|3384.23
#2023-11-03|3405.99
#2023-11-06|3464.21
#2023-11-07|3460.71
#2023-11-08|3458.76
#2023-11-09|3439.99
#2023-11-10|3417.11
#2023-11-13|3429.30
#2023-11-14|3453.06
#2023-11-15|3521.41
#2023-11-16|3547.10
#2023-11-17|3587.56
#2023-11-20|3628.92
#2023-11-21|3675.94
#2023-11-22|3674.15
#2023-11-23|3673.66
#2023-11-24|3670.61
#2023-11-27|3650.90
#2023-11-28|3725.77
#2023-11-29|3768.74
#2023-11-30|3774.18
#2023-12-01|3768.00
#2023-12-04|3793.30
#2023-12-05|3772.34
#2023-12-06|3774.93
#2023-12-07|3750.21
#2023-12-08|3785.77
#2023-12-11|3768.84
#2023-12-12|3779.57
#2023-12-13|3788.59
#2023-12-14|3850.77
#2023-12-15|3840.43
#2023-12-18|3815.77
#2023-12-19|3771.97
#2023-12-20|3802.43
#2023-12-21|3786.81
#2023-12-22|3801.83
#2023-12-25|3792.72
#2023-12-26|3840.41
#2023-12-27|3875.55
#2023-12-28|3905.73
#2023-12-29|3905.25
#2024-01-01|3905.25
#2024-01-02|3882.36
#2024-01-03|3837.42
#2024-01-04|3820.63
#2024-01-05|3830.33
#2024-01-08|3822.13
#2024-01-09|3797.13
#2024-01-10|3771.30
#2024-01-11|3787.48
#2024-01-12|3767.98
#2024-01-15|3789.39
#2024-01-16|3734.49
#2024-01-17|3667.11
#2024-01-18|3660.91
#2024-01-19|3690.62
#2024-01-22|3744.18
#2024-01-23|3771.81
#2024-01-24|3765.27
#2024-01-25|3761.29
#2024-01-26|3755.62
#2024-01-29|3800.21
#2024-01-30|3796.97
#2024-01-31|3772.88
#2024-02-01|3792.99
#2024-02-02|3808.26
#2024-02-05|3771.61
#2024-02-06|3776.54
#2024-02-07|3774.01
#2024-02-08|3774.01
#2024-02-09|3774.01
#2024-02-12|3774.01
#2024-02-13|3774.01
#2024-02-14|3774.01
#2024-02-15|3815.12
#2024-02-16|3871.42
#2024-02-19|3896.32
#2024-02-20|3874.48
#2024-02-21|3886.34
#2024-02-22|3916.06
#2024-02-23|3898.09
#2024-02-26|3923.87
#2024-02-27|3894.06
#2024-02-28|3894.06
#2024-02-29|3929.26
#2024-03-01|3937.17
#2024-03-04|3970.88
#2024-03-05|3983.20
#2024-03-06|3988.76
#2024-03-07|3968.16
#2024-03-08|3916.56
#2024-03-11|3952.00
#2024-03-12|4007.84
#2024-03-13|3987.58
#2024-03-14|3977.09
#2024-03-15|3946.65
#2024-03-18|3995.44
#2024-03-19|4012.71
#2024-03-20|4009.29
#2024-03-21|4072.83
#2024-03-22|4051.15
#2024-03-25|4078.71
#2024-03-26|4042.04
#2024-03-27|4068.84
#2024-03-28|4061.29
#2024-03-29|4052.38
#2024-04-01|4095.70
#2024-04-02|4098.36
#2024-04-03|4091.41
#2024-04-04|4091.41
#2024-04-05|4091.41
#2024-04-08|4111.73
#2024-04-09|4151.92
#2024-04-10|4179.79
#2024-04-11|4142.00
#2024-04-12|4178.32
#2024-04-15|4126.62
#2024-04-16|3998.13
#2024-04-17|4089.07
#2024-04-18|4135.83
#2024-04-19|4031.32
#2024-04-22|3985.09
#2024-04-23|4029.64
#2024-04-24|4103.03
#2024-04-25|4087.11
#2024-04-26|4107.62
#2024-04-29|4182.67
#2024-04-30|4167.50
#2024-05-01|4167.50
#2024-05-02|4195.22
#2024-05-03|4201.05
#2024-05-06|4215.15
#2024-05-07|4194.57
#2024-05-08|4186.33
#2024-05-09|4127.49
#2024-05-10|4147.30
#2024-05-13|4145.09
#2024-05-14|4160.01
#2024-05-15|4194.59
#2024-05-16|4251.78
#2024-05-17|4246.93
#2024-05-20|4248.92
#2024-05-21|4235.31
#2024-05-22|4261.89
#2024-05-23|4206.45
#2024-05-24|4224.94
#2024-05-27|4268.80
#2024-05-28|4315.49
#2024-05-29|4282.49
#2024-05-30|4223.46
#2024-05-31|4255.01
#2024-06-03|4275.40
#2024-06-04|4267.34
#2024-06-05|4263.37
#2024-06-06|4270.87
#2024-06-07|4330.96
#2024-06-10|4330.96
#2024-06-11|4282.45
#2024-06-12|4285.55
#2024-06-13|4330.68
#2024-06-14|4361.54
#2024-06-17|4363.66
#2024-06-18|4375.26
#2024-06-19|4371.07
#2024-06-20|4420.56
#2024-06-21|4411.20
#2024-06-24|4370.89
#2024-06-25|4374.55
#2024-06-26|4361.73
#2024-06-27|4332.45
#2024-06-28|4368.94
#2024-07-01|4364.54
#2024-07-02|4359.29
#2024-07-03|4384.51
#2024-07-04|4453.20
#2024-07-05|4476.21
#2024-07-08|4449.01
#2024-07-09|4407.50
#2024-07-10|4437.91
#2024-07-11|4473.44
#2024-07-12|4469.86
#2024-07-15|4468.66
#2024-07-16|4473.81
#2024-07-17|4476.16
#2024-07-18|4462.45
#2024-07-19|4361.77
#2024-07-22|4248.02
#2024-07-23|4316.32
#2024-07-24|4320.38
#2024-07-25|4321.83
#2024-07-26|4256.56
#2024-07-29|4190.68
#2024-07-30|4226.18
#2024-07-31|4222.40
#2024-08-01|4314.74
#2024-08-02|4160.74
#2024-08-05|3833.68
#2024-08-06|3814.51
#2024-08-07|3997.77
#2024-08-08|3960.60
#2024-08-09|4041.96
#2024-08-12|4102.49
#2024-08-13|4120.09
#2024-08-14|4184.80
#2024-08-15|4173.55
#2024-08-16|4215.88
#2024-08-19|4259.07
#2024-08-20|4279.47
#2024-08-21|4276.27
#2024-08-22|4271.78
#2024-08-23|4276.50
#2024-08-26|4311.28
#2024-08-27|4326.29
#2024-08-28|4315.39
#2024-08-29|4338.06
#2024-08-30|4364.68
#2024-09-02|4341.84
#2024-09-03|4292.13
#2024-09-04|4107.74
#2024-09-05|4124.46
#2024-09-06|4170.01
#2024-09-09|4151.12
#2024-09-10|4081.02
#2024-09-11|4075.06
#2024-09-12|4142.07
#2024-09-13|4191.38
#2024-09-16|4245.46
#2024-09-17|4245.46
#2024-09-18|4200.50
#2024-09-19|4269.34
#2024-09-20|4255.50
#2024-09-23|4266.17
#2024-09-24|4270.15
#2024-09-25|4326.58
#2024-09-26|4314.07
#2024-09-27|4378.85
#2024-09-30|4348.21
#2024-10-01|4321.35
#2024-10-02|4321.35
#2024-10-03|4321.35
#2024-10-04|4254.20
#2024-10-07|4290.39
#2024-10-08|4228.54
#2024-10-09|4185.67
#2024-10-10|4185.67
#2024-10-11|4185.74
#2024-10-14|4214.36
#2024-10-15|4220.85
#2024-10-16|4231.24
#2024-10-17|4249.61
#2024-10-18|4233.46
#2024-10-21|4290.16
#2024-10-22|4275.37
#2024-10-23|4269.90
#2024-10-24|4224.10
#2024-10-25|4232.17
#2024-10-28|4205.15
#2024-10-29|4153.63
#2024-10-30|4147.48
#2024-10-31|4147.62
#2024-11-01|4203.03
#2024-11-04|4172.06
#2024-11-05|4171.79
#2024-11-06|4160.83
#2024-11-07|4198.60
#2024-11-08|4186.99
#2024-11-11|4186.35
#2024-11-12|4094.41
#2024-11-13|4081.78
#2024-11-14|4033.27
#2024-11-15|4088.53
#2024-11-18|4034.13
#2024-11-19|4117.10
#2024-11-20|4084.27
#2024-11-21|4108.41
#2024-11-22|4132.78
#2024-11-25|4211.85
#2024-11-26|4184.65
#2024-11-27|4101.87
#2024-11-28|4073.09
#2024-11-29|4121.09
#2024-12-02|4115.89
#2024-12-03|4151.56
#2024-12-04|4208.66
#2024-12-05|4201.23
#2024-12-06|4207.81
#2024-12-09|4175.64
#2024-12-10|4160.71
#2024-12-11|4139.51
#2024-12-12|4133.37
#2024-12-13|4086.20
#2024-12-16|4027.95
#2024-12-17|4057.70
#2024-12-18|4086.44
#2024-12-19|4036.11
#2024-12-20|4008.12
#2024-12-23|4054.19
#2024-12-24|4058.75
#2024-12-25|4092.06
#2024-12-26|4105.91
#2024-12-27|4083.88
#2024-12-30|4068.06
#2024-12-31|4059.99
#2025-01-01|4059.99
#2025-01-02|4018.78
#2025-01-03|3991.08
#2025-01-06|4041.30
#2025-01-07|4058.53
#2025-01-08|4047.64
#2025-01-09|3941.54
#2025-01-10|3930.76
#2025-01-13|3826.76
#2025-01-14|3885.38
#2025-01-15|3868.48
#2025-01-16|3934.39
#2025-01-17|3943.64
#2025-01-20|4002.58
#2025-01-21|4010.63
#2025-01-22|4048.21
#2025-01-23|4047.53
#2025-01-24|4052.29
#2025-01-27|4052.29
#2025-01-28|4052.29
#2025-01-29|4052.29
#2025-01-30|4052.29
#2025-01-31|4052.29
#2025-02-03|3957.30
#2025-02-04|3939.93
#2025-02-05|4021.79
#2025-02-06|4070.26
#2025-02-07|4101.51
#2025-02-10|4081.15
#2025-02-11|4097.99
#2025-02-12|4096.58
#2025-02-13|4156.63
#2025-02-14|4164.37
#2025-02-17|4207.37
#2025-02-18|4210.32
#2025-02-19|4233.31
#2025-02-20|4231.86
#2025-02-21|4270.90
#2025-02-24|4274.12
#2025-02-25|4234.60
#2025-02-26|4231.30
#2025-02-27|4192.80
#2025-02-28|4192.80
#2025-03-03|4126.71
#2025-03-04|4159.82
#2025-03-05|4202.68
#2025-03-06|4177.23
#2025-03-07|4129.56
#2025-03-10|4114.07
#2025-03-11|4062.94
#2025-03-12|4075.12
#2025-03-13|4033.72
#2025-03-14|4059.13
#2025-03-17|4062.80
#2025-03-18|4091.61
#2025-03-19|4052.57
#2025-03-20|4107.01
#2025-03-21|4098.99
#2025-03-24|4050.36
#2025-03-25|4033.80
#2025-03-26|4043.96
#2025-03-27|4014.16
#2025-03-28|3910.54
#2025-03-31|3728.78
#2025-04-01|3807.19
#2025-04-02|3836.83
#2025-04-03|3836.83
#2025-04-04|3836.83
#2025-04-07|3473.55
#2025-04-08|3285.83
#2025-04-09|3024.19
#2025-04-10|3326.54
#2025-04-11|3390.72
#2025-04-14|3464.89
#2025-04-15|3584.16
#2025-04-16|3512.35
#2025-04-17|3501.50
#2025-04-18|3502.68
#2025-04-21|3426.54
#2025-04-22|3400.02
#2025-04-23|3493.02
#2025-04-24|3496.19
#2025-04-25|3542.41
#2025-04-28|3580.31
#2025-04-29|3662.98
#2025-04-30|3659.07
#2025-05-01|3659.07
#2025-05-02|3825.86
#2025-05-05|3909.24
#2025-05-06|3913.72
#2025-05-07|3904.38
#2025-05-08|3932.02
#2025-05-09|3961.71
#2025-05-12|4015.10
#2025-05-13|3997.20
#2025-05-14|4064.35
#2025-05-15|4072.04
#2025-05-16|4095.39
#2025-05-19|4039.68
#2025-05-20|4051.79
#2025-05-21|4102.51
#2025-05-22|4085.77
#2025-05-23|4091.45
#2025-05-26|4100.03
#2025-05-27|4058.87
#2025-05-28|4052.02
#2025-05-29|4060.87
#2025-05-30|4060.87
#2025-06-02|3975.66
#2025-06-03|3975.04
#2025-06-04|4033.38
#2025-06-05|4044.52
#2025-06-06|4046.05
#2025-06-09|4038.00
#2025-06-10|4084.22
#2025-06-11|4104.29
#2025-06-12|4136.98
#2025-06-13|4073.97
#2025-06-16|4110.23
#2025-06-17|4120.92
#2025-06-18|4134.12
#2025-06-19|4070.35
#2025-06-20|4026.72
#2025-06-23|3993.67
#2025-06-24|4099.46
#2025-06-25|4131.74
#2025-06-26|4192.96
#2025-06-27|4238.88
#2025-06-30|4150.65
#2025-07-01|4186.66
#2025-07-02|4234.53
#2025-07-03|4299.63
#2025-07-04|4222.82
#2025-07-07|4176.40
#2025-07-08|4148.15
#2025-07-09|4163.45
#2025-07-10|4145.94
#2025-07-11|4183.83
#2025-07-14|4147.55
#2025-07-15|4166.66
#2025-07-16|4170.24
#2025-07-17|4227.57
#2025-07-18|4246.85
#2025-07-21|4235.02
#2025-07-22|4151.19
#2025-07-23|4262.68
#2025-07-24|4281.38
#2025-07-25|4263.08
#2025-07-28|4265.04
#2025-07-29|4199.47
#2025-07-30|4218.33
#2025-07-31|4168.15
#2025-08-01|4176.57
#2025-08-04|4198.75
#2025-08-05|4226.02
#2025-08-06|4224.01
#2025-08-07|4265.02
#2025-08-08|4256.32
#2025-08-11|4248.84
#2025-08-12|4250.82
#2025-08-13|4262.08
#2025-08-14|4301.59
#2025-08-15|4324.66
#2025-08-18|4362.41
#2025-08-19|4322.28
#2025-08-20|4215.73
#2025-08-21|4251.96
#2025-08-22|4220.22
#2025-08-25|4306.76
#2025-08-26|4297.88
#2025-08-27|4346.10
#2025-08-28|4352.73
#2025-08-29|4372.80
#2025-09-01|4300.51
#2025-09-02|4276.13
#2025-09-03|4305.02
#2025-09-04|4328.39
#2025-09-05|4371.73
#2025-09-08|4400.17
#2025-09-09|4414.98
#2025-09-10|4435.10
#2025-09-11|4359.40
#2025-09-12|4393.00
#2025-09-15|4373.97
#2025-09-16|4426.65
#2025-09-17|4420.20
#2025-09-18|4477.47
#2025-09-19|4461.40
#2025-09-22|4474.75
#2025-09-23|4459.01
#2025-09-24|4458.49
#2025-09-25|4429.38
#2025-09-26|4330.94
#2025-09-29|4330.94
#2025-09-30|4408.08
#2025-10-01|4400.39
#2025-10-02|4398.67
#2025-10-03|4422.44
#2025-10-06|4422.44
#2025-10-07|4457.30
#2025-10-08|4451.40
#2025-10-09|4456.84
#2025-10-10|4456.84
#2025-10-13|4382.55
#2025-10-14|4306.29
#2025-10-15|4379.54
#2025-10-16|4434.82
#2025-10-17|4406.71
#2025-10-20|4432.13
#2025-10-21|4453.06
#2025-10-22|4469.63
#2025-10-23|4449.17
#2025-10-24|4449.17
#2025-10-27|4516.63
#2025-10-28|4519.00
#2025-10-29|4545.62
#2025-10-30|4498.14
#2025-10-31|4486.97
#2025-11-03|4486.21
#2025-11-04|4406.44
#2025-11-05|4403.34
#2025-11-06|4475.67
#2025-11-07|4409.67
#2025-11-10|4407.45
#2025-11-11|4393.47
#2025-11-12|4445.33
#2025-11-13|4464.59
#2025-11-14|4389.90
#2025-11-17|4373.14
#2025-11-18|4267.16
#2025-11-19|4227.36
#2025-11-20|4315.98
#2025-11-21|4196.16
#2025-11-24|4235.85
#2025-11-25|4287.70
#2025-11-26|4368.07
#2025-11-27|4397.28
#2025-11-28|4407.86
#2025-12-01|4362.82
#2025-12-02|4367.96
#2025-12-03|4400.04
#2025-12-04|4401.98
#2025-12-05|4401.57
#2025-12-08|4449.91
#2025-12-09|4441.08
#2025-12-10|4426.34
#2025-12-11|4419.27
#2025-12-12|4462.54
#2025-12-15|4426.49
#2025-12-16|4346.01
#2025-12-17|4336.89
#2025-12-18|4312.44
#2025-12-19|4375.34
#2025-12-22|4434.33
#2025-12-23|4426.06
#2025-12-24|4438.21
#2025-12-25|4438.21
#2025-12-26|4460.69
#2025-12-29|4455.61
#2025-12-30|4474.08
#2025-12-31|4463.77
#2026-01-01|4463.77
#2026-01-02|4487.72
#2026-01-05|4468.67
#2026-01-06|4521.86
#2026-01-07|4590.02
#2026-01-08|4559.34
#2026-01-09|4568.39
#2026-01-12|4631.66
#2026-01-13|4638.60
#2026-01-14|4710.73
#2026-01-15|4729.94
#2026-01-16|4760.60
#2026-01-19|4826.40
#2026-01-20|4863.67
#2026-01-21|4790.30
#2026-01-22|4853.11
#2026-01-23|4839.67
#2026-01-26|4913.25
#2026-01-27|4917.10
#2026-01-28|4978.39
#2026-01-29|4965.06
#2026-01-30|4886.63
#2026-02-02|4743.56
#2026-02-03|4816.96
#2026-02-04|4920.59
#2026-02-05|4830.53
#2026-02-06|4737.19
#2026-02-09|4817.83
#2026-02-10|4843.28
#2026-02-11|4885.81
#2026-02-12|4883.33
#2026-02-13|4871.16
#2026-02-16|4871.16
#2026-02-17|4871.16
#2026-02-18|4871.16
#2026-02-19|4871.16
#2026-02-20|4871.16
#2026-02-23|4998.52
#2026-02-24|5109.67
#2026-02-25|5158.88
#2026-02-26|5235.71
#2026-02-27|5235.71
#2026-03-02|5196.67
#2026-03-03|5071.67
#2026-03-04|4790.63
#2026-03-05|4936.57
#2026-03-06|4963.05
#2026-03-09|4668.49
#2026-03-10|4767.49
#2026-03-11|4963.62
#2026-03-12|4935.86
#2026-03-13|4952.89
#2026-03-16|4991.35
#2026-03-17|5111.86
#2026-03-18|5214.76
#2026-03-19|5184.38
#2026-03-20|5187.23
#2026-03-23|5015.16
#2026-03-24|5007.62
#2026-03-25|5148.73
#2026-03-26|5141.65
#2026-03-27|5156.33
#2026-03-30|5057.79
#2026-03-31|4933.21
#2026-04-01|5059.43