Table Data - Nasdaq Germany Technology Net Total Return Index
| Title | Nasdaq Germany Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDE10N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQDE10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 623.64 |
| 2001-04-02 | 587.22 |
| 2001-04-03 | 542.40 |
| 2001-04-04 | 584.06 |
| 2001-04-05 | 626.29 |
| 2001-04-06 | 613.33 |
| 2001-04-09 | 602.24 |
| 2001-04-10 | 639.95 |
| 2001-04-11 | 667.01 |
| 2001-04-12 | 682.88 |
| 2001-04-13 | . |
| 2001-04-16 | 675.85 |
| 2001-04-17 | 670.26 |
| 2001-04-18 | 722.25 |
| 2001-04-19 | 762.72 |
| 2001-04-20 | 755.26 |
| 2001-04-23 | 710.70 |
| 2001-04-24 | 735.85 |
| 2001-04-25 | 744.28 |
| 2001-04-26 | 770.59 |
| 2001-04-27 | 782.64 |
| 2001-04-30 | 794.96 |
| 2001-05-01 | 799.18 |
| 2001-05-02 | 778.08 |
| 2001-05-03 | 741.53 |
| 2001-05-04 | 764.86 |
| 2001-05-07 | 769.53 |
| 2001-05-08 | 756.23 |
| 2001-05-09 | 741.57 |
| 2001-05-10 | 763.68 |
| 2001-05-11 | 742.67 |
| 2001-05-14 | 719.31 |
| 2001-05-15 | 721.56 |
| 2001-05-16 | 733.39 |
| 2001-05-17 | 756.20 |
| 2001-05-18 | 747.23 |
| 2001-05-21 | 763.29 |
| 2001-05-22 | 764.98 |
| 2001-05-23 | 747.00 |
| 2001-05-24 | 745.87 |
| 2001-05-25 | 738.36 |
| 2001-05-28 | . |
| 2001-05-29 | 699.39 |
| 2001-05-30 | 678.09 |
| 2001-05-31 | 686.24 |
| 2001-06-01 | 669.63 |
| 2001-06-04 | 691.21 |
| 2001-06-05 | 698.46 |
| 2001-06-06 | 663.76 |
| 2001-06-07 | 700.82 |
| 2001-06-08 | 709.55 |
| 2001-06-11 | 698.38 |
| 2001-06-12 | 670.12 |
| 2001-06-13 | 686.92 |
| 2001-06-14 | 654.56 |
| 2001-06-15 | 629.29 |
| 2001-06-18 | 632.51 |
| 2001-06-19 | 649.26 |
| 2001-06-20 | 611.89 |
| 2001-06-21 | 622.16 |
| 2001-06-22 | 624.07 |
| 2001-06-25 | 608.71 |
| 2001-06-26 | 587.11 |
| 2001-06-27 | 592.41 |
| 2001-06-28 | 596.84 |
| 2001-06-29 | 586.24 |
| 2001-07-02 | 593.31 |
| 2001-07-03 | 575.93 |
| 2001-07-04 | . |
| 2001-07-05 | 535.68 |
| 2001-07-06 | 513.27 |
| 2001-07-09 | 510.80 |
| 2001-07-10 | 508.60 |
| 2001-07-11 | 516.38 |
| 2001-07-12 | 546.17 |
| 2001-07-13 | 565.78 |
| 2001-07-16 | 543.54 |
| 2001-07-17 | 533.58 |
| 2001-07-18 | 531.03 |
| 2001-07-19 | 574.60 |
| 2001-07-20 | 572.49 |
| 2001-07-23 | 581.39 |
| 2001-07-24 | 570.51 |
| 2001-07-25 | 567.90 |
| 2001-07-26 | 580.63 |
| 2001-07-27 | 591.61 |
| 2001-07-30 | 604.03 |
| 2001-07-31 | 613.09 |
| 2001-08-01 | 630.63 |
| 2001-08-02 | 634.24 |
| 2001-08-03 | 616.38 |
| 2001-08-06 | 606.29 |
| 2001-08-07 | 604.40 |
| 2001-08-08 | 586.54 |
| 2001-08-09 | 578.27 |
| 2001-08-10 | 573.38 |
| 2001-08-13 | 583.25 |
| 2001-08-14 | 598.62 |
| 2001-08-15 | 594.10 |
| 2001-08-16 | 576.39 |
| 2001-08-17 | 568.72 |
| 2001-08-20 | 550.49 |
| 2001-08-21 | 567.09 |
| 2001-08-22 | 577.25 |
| 2001-08-23 | 578.53 |
| 2001-08-24 | 603.28 |
| 2001-08-27 | 605.44 |
| 2001-08-28 | 590.65 |
| 2001-08-29 | 586.11 |
| 2001-08-30 | 558.21 |
| 2001-08-31 | 564.77 |
| 2001-09-03 | . |
| 2001-09-04 | 547.08 |
| 2001-09-05 | 517.66 |
| 2001-09-06 | 471.38 |
| 2001-09-07 | 486.73 |
| 2001-09-10 | 476.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 430.42 |
| 2001-09-18 | 412.07 |
| 2001-09-19 | 378.99 |
| 2001-09-20 | 370.13 |
| 2001-09-21 | 364.83 |
| 2001-09-24 | 384.22 |
| 2001-09-25 | 379.49 |
| 2001-09-26 | 380.43 |
| 2001-09-27 | 378.37 |
| 2001-09-28 | 397.38 |
| 2001-10-01 | 386.62 |
| 2001-10-02 | 393.59 |
| 2001-10-03 | 433.93 |
| 2001-10-04 | 446.46 |
| 2001-10-05 | 425.60 |
| 2001-10-08 | 425.92 |
| 2001-10-09 | 428.00 |
| 2001-10-10 | 444.37 |
| 2001-10-11 | 463.79 |
| 2001-10-12 | 443.44 |
| 2001-10-15 | 444.25 |
| 2001-10-16 | 441.74 |
| 2001-10-17 | 453.88 |
| 2001-10-18 | 408.83 |
| 2001-10-19 | 400.68 |
| 2001-10-22 | 415.89 |
| 2001-10-23 | 430.72 |
| 2001-10-24 | 435.32 |
| 2001-10-25 | 421.08 |
| 2001-10-26 | 432.77 |
| 2001-10-29 | 414.32 |
| 2001-10-30 | 403.59 |
| 2001-10-31 | 417.10 |
| 2001-11-01 | 434.77 |
| 2001-11-02 | 429.59 |
| 2001-11-05 | 456.62 |
| 2001-11-06 | 461.07 |
| 2001-11-07 | 480.33 |
| 2001-11-08 | 495.73 |
| 2001-11-09 | 476.77 |
| 2001-11-12 | 469.12 |
| 2001-11-13 | 481.55 |
| 2001-11-14 | 475.98 |
| 2001-11-15 | 494.01 |
| 2001-11-16 | 486.38 |
| 2001-11-19 | 492.13 |
| 2001-11-20 | 480.13 |
| 2001-11-21 | 469.29 |
| 2001-11-22 | . |
| 2001-11-23 | 494.86 |
| 2001-11-26 | 500.70 |
| 2001-11-27 | 505.06 |
| 2001-11-28 | 479.85 |
| 2001-11-29 | 485.22 |
| 2001-11-30 | 509.20 |
| 2001-12-03 | 513.81 |
| 2001-12-04 | 534.44 |
| 2001-12-05 | 593.10 |
| 2001-12-06 | 581.74 |
| 2001-12-07 | 573.36 |
| 2001-12-10 | 553.05 |
| 2001-12-11 | 560.51 |
| 2001-12-12 | 534.70 |
| 2001-12-13 | 526.31 |
| 2001-12-14 | 522.32 |
| 2001-12-17 | 551.10 |
| 2001-12-18 | 556.19 |
| 2001-12-19 | 542.63 |
| 2001-12-20 | 521.42 |
| 2001-12-21 | 522.16 |
| 2001-12-24 | 516.92 |
| 2001-12-25 | . |
| 2001-12-26 | 517.39 |
| 2001-12-27 | 525.72 |
| 2001-12-28 | 526.60 |
| 2001-12-31 | 531.74 |
| 2002-01-01 | . |
| 2002-01-02 | 545.47 |
| 2002-01-03 | 567.39 |
| 2002-01-04 | 584.38 |
| 2002-01-07 | 573.04 |
| 2002-01-08 | 549.61 |
| 2002-01-09 | 599.19 |
| 2002-01-10 | 587.70 |
| 2002-01-11 | 595.96 |
| 2002-01-14 | 582.44 |
| 2002-01-15 | 584.00 |
| 2002-01-16 | 569.09 |
| 2002-01-17 | 572.90 |
| 2002-01-18 | 564.40 |
| 2002-01-21 | . |
| 2002-01-22 | 548.05 |
| 2002-01-23 | 572.28 |
| 2002-01-24 | 579.07 |
| 2002-01-25 | 571.86 |
| 2002-01-28 | 562.76 |
| 2002-01-29 | 553.53 |
| 2002-01-30 | 545.68 |
| 2002-01-31 | 560.14 |
| 2002-02-01 | 559.81 |
| 2002-02-04 | 555.12 |
| 2002-02-05 | 550.79 |
| 2002-02-06 | 533.87 |
| 2002-02-07 | 539.02 |
| 2002-02-08 | 531.67 |
| 2002-02-11 | 554.53 |
| 2002-02-12 | 553.48 |
| 2002-02-13 | 562.55 |
| 2002-02-14 | 570.58 |
| 2002-02-15 | 558.03 |
| 2002-02-18 | . |
| 2002-02-19 | 541.72 |
| 2002-02-20 | 540.29 |
| 2002-02-21 | 543.31 |
| 2002-02-22 | 527.43 |
| 2002-02-25 | 550.77 |
| 2002-02-26 | 552.51 |
| 2002-02-27 | 561.93 |
| 2002-02-28 | 558.79 |
| 2002-03-01 | 570.85 |
| 2002-03-04 | 596.63 |
| 2002-03-05 | 583.71 |
| 2002-03-06 | 596.21 |
| 2002-03-07 | 605.47 |
| 2002-03-08 | 599.87 |
| 2002-03-11 | 588.80 |
| 2002-03-12 | 578.88 |
| 2002-03-13 | 573.85 |
| 2002-03-14 | 581.78 |
| 2002-03-15 | 595.68 |
| 2002-03-18 | 604.53 |
| 2002-03-19 | 615.63 |
| 2002-03-20 | 589.71 |
| 2002-03-21 | 583.97 |
| 2002-03-22 | 585.28 |
| 2002-03-25 | 581.69 |
| 2002-03-26 | 592.46 |
| 2002-03-27 | 593.40 |
| 2002-03-28 | 596.80 |
| 2002-03-29 | . |
| 2002-04-01 | 601.72 |
| 2002-04-02 | 574.94 |
| 2002-04-03 | 552.65 |
| 2002-04-04 | 556.90 |
| 2002-04-05 | 553.85 |
| 2002-04-08 | 540.89 |
| 2002-04-09 | 536.06 |
| 2002-04-10 | 538.75 |
| 2002-04-11 | 523.00 |
| 2002-04-12 | 515.05 |
| 2002-04-15 | 526.93 |
| 2002-04-16 | 555.62 |
| 2002-04-17 | 546.05 |
| 2002-04-18 | 543.76 |
| 2002-04-19 | 548.93 |
| 2002-04-22 | 535.64 |
| 2002-04-23 | 535.36 |
| 2002-04-24 | 525.57 |
| 2002-04-25 | 516.02 |
| 2002-04-26 | 502.09 |
| 2002-04-29 | 502.11 |
| 2002-04-30 | 502.75 |
| 2002-05-01 | 505.59 |
| 2002-05-02 | 475.13 |
| 2002-05-03 | 457.26 |
| 2002-05-06 | 461.29 |
| 2002-05-07 | 455.67 |
| 2002-05-08 | 493.41 |
| 2002-05-09 | 467.65 |
| 2002-05-10 | 448.11 |
| 2002-05-13 | 467.14 |
| 2002-05-14 | 481.03 |
| 2002-05-15 | 491.59 |
| 2002-05-16 | 484.48 |
| 2002-05-17 | 481.01 |
| 2002-05-20 | 471.32 |
| 2002-05-21 | 451.30 |
| 2002-05-22 | 428.08 |
| 2002-05-23 | 430.54 |
| 2002-05-24 | 432.15 |
| 2002-05-27 | . |
| 2002-05-28 | 437.43 |
| 2002-05-29 | 426.33 |
| 2002-05-30 | 421.11 |
| 2002-05-31 | 430.92 |
| 2002-06-03 | 421.61 |
| 2002-06-04 | 425.23 |
| 2002-06-05 | 417.80 |
| 2002-06-06 | 422.55 |
| 2002-06-07 | 417.32 |
| 2002-06-10 | 421.18 |
| 2002-06-11 | 419.49 |
| 2002-06-12 | 401.56 |
| 2002-06-13 | 405.97 |
| 2002-06-14 | 388.62 |
| 2002-06-17 | 398.99 |
| 2002-06-18 | 403.64 |
| 2002-06-19 | 395.79 |
| 2002-06-20 | 376.14 |
| 2002-06-21 | 376.68 |
| 2002-06-24 | 370.66 |
| 2002-06-25 | 372.98 |
| 2002-06-26 | 363.86 |
| 2002-06-27 | 386.65 |
| 2002-06-28 | 397.82 |
| 2002-07-01 | 384.12 |
| 2002-07-02 | 363.15 |
| 2002-07-03 | 350.40 |
| 2002-07-04 | . |
| 2002-07-05 | 392.10 |
| 2002-07-08 | 393.24 |
| 2002-07-09 | 381.01 |
| 2002-07-10 | 360.10 |
| 2002-07-11 | 332.85 |
| 2002-07-12 | 342.34 |
| 2002-07-15 | 335.18 |
| 2002-07-16 | 357.90 |
| 2002-07-17 | 364.48 |
| 2002-07-18 | 355.62 |
| 2002-07-19 | 350.02 |
| 2002-07-22 | 332.45 |
| 2002-07-23 | 317.83 |
| 2002-07-24 | 330.15 |
| 2002-07-25 | 315.99 |
| 2002-07-26 | 309.99 |
| 2002-07-29 | 329.11 |
| 2002-07-30 | 338.42 |
| 2002-07-31 | 318.31 |
| 2002-08-01 | 309.90 |
| 2002-08-02 | 295.96 |
| 2002-08-05 | 273.65 |
| 2002-08-06 | 286.72 |
| 2002-08-07 | 281.89 |
| 2002-08-08 | 296.44 |
| 2002-08-09 | 305.06 |
| 2002-08-12 | 300.21 |
| 2002-08-13 | 301.80 |
| 2002-08-14 | 295.74 |
| 2002-08-15 | 296.17 |
| 2002-08-16 | 303.58 |
| 2002-08-19 | 325.53 |
| 2002-08-20 | 320.94 |
| 2002-08-21 | 333.73 |
| 2002-08-22 | 340.25 |
| 2002-08-23 | 325.62 |
| 2002-08-26 | 318.92 |
| 2002-08-27 | 319.07 |
| 2002-08-28 | 304.41 |
| 2002-08-29 | 306.00 |
| 2002-08-30 | 305.33 |
| 2002-09-02 | . |
| 2002-09-03 | 279.88 |
| 2002-09-04 | 275.43 |
| 2002-09-05 | 261.58 |
| 2002-09-06 | 261.38 |
| 2002-09-09 | 254.53 |
| 2002-09-10 | 256.04 |
| 2002-09-11 | 263.81 |
| 2002-09-12 | 249.12 |
| 2002-09-13 | 237.82 |
| 2002-09-16 | 223.15 |
| 2002-09-17 | 221.82 |
| 2002-09-18 | 216.12 |
| 2002-09-19 | 205.10 |
| 2002-09-20 | 207.43 |
| 2002-09-23 | 193.19 |
| 2002-09-24 | 195.82 |
| 2002-09-25 | 195.64 |
| 2002-09-26 | 186.02 |
| 2002-09-27 | 177.77 |
| 2002-09-30 | 172.00 |
| 2002-10-01 | 170.52 |
| 2002-10-02 | 170.43 |
| 2002-10-03 | 166.48 |
| 2002-10-04 | 160.33 |
| 2002-10-07 | 157.18 |
| 2002-10-08 | 160.30 |
| 2002-10-09 | 172.62 |
| 2002-10-10 | 184.92 |
| 2002-10-11 | 207.97 |
| 2002-10-14 | 204.59 |
| 2002-10-15 | 221.94 |
| 2002-10-16 | 205.03 |
| 2002-10-17 | 247.26 |
| 2002-10-18 | 260.42 |
| 2002-10-21 | 279.95 |
| 2002-10-22 | 260.47 |
| 2002-10-23 | 253.23 |
| 2002-10-24 | 271.76 |
| 2002-10-25 | 284.02 |
| 2002-10-28 | 294.93 |
| 2002-10-29 | 272.37 |
| 2002-10-30 | 288.07 |
| 2002-10-31 | 290.51 |
| 2002-11-01 | 313.15 |
| 2002-11-04 | 330.03 |
| 2002-11-05 | 315.90 |
| 2002-11-06 | 310.36 |
| 2002-11-07 | 297.24 |
| 2002-11-08 | 285.77 |
| 2002-11-11 | 272.06 |
| 2002-11-12 | 285.12 |
| 2002-11-13 | 279.54 |
| 2002-11-14 | 294.29 |
| 2002-11-15 | 299.52 |
| 2002-11-18 | 305.91 |
| 2002-11-19 | 303.59 |
| 2002-11-20 | 305.01 |
| 2002-11-21 | 327.67 |
| 2002-11-22 | 325.13 |
| 2002-11-25 | 326.93 |
| 2002-11-26 | 313.60 |
| 2002-11-27 | 329.58 |
| 2002-11-28 | . |
| 2002-11-29 | 322.35 |
| 2002-12-02 | 330.57 |
| 2002-12-03 | 320.15 |
| 2002-12-04 | 311.83 |
| 2002-12-05 | 307.19 |
| 2002-12-06 | 303.03 |
| 2002-12-09 | 285.75 |
| 2002-12-10 | 290.39 |
| 2002-12-11 | 289.54 |
| 2002-12-12 | 281.17 |
| 2002-12-13 | 280.24 |
| 2002-12-16 | 297.09 |
| 2002-12-17 | 301.28 |
| 2002-12-18 | 286.97 |
| 2002-12-19 | 281.30 |
| 2002-12-20 | 287.05 |
| 2002-12-23 | 279.59 |
| 2002-12-24 | 280.76 |
| 2002-12-25 | . |
| 2002-12-26 | 281.46 |
| 2002-12-27 | 269.59 |
| 2002-12-30 | 274.48 |
| 2002-12-31 | 275.55 |
| 2003-01-01 | . |
| 2003-01-02 | 294.65 |
| 2003-01-03 | 308.82 |
| 2003-01-06 | 319.33 |
| 2003-01-07 | 320.10 |
| 2003-01-08 | 306.18 |
| 2003-01-09 | 325.39 |
| 2003-01-10 | 335.12 |
| 2003-01-13 | 332.63 |
| 2003-01-14 | 339.17 |
| 2003-01-15 | 332.60 |
| 2003-01-16 | 327.56 |
| 2003-01-17 | 314.18 |
| 2003-01-20 | . |
| 2003-01-21 | 306.70 |
| 2003-01-22 | 308.03 |
| 2003-01-23 | 318.84 |
| 2003-01-24 | 305.93 |
| 2003-01-27 | 302.57 |
| 2003-01-28 | 309.58 |
| 2003-01-29 | 304.43 |
| 2003-01-30 | 308.00 |
| 2003-01-31 | 308.79 |
| 2003-02-03 | 311.33 |
| 2003-02-04 | 306.36 |
| 2003-02-05 | 312.22 |
| 2003-02-06 | 305.97 |
| 2003-02-07 | 300.64 |
| 2003-02-10 | 300.20 |
| 2003-02-11 | 303.35 |
| 2003-02-12 | 300.53 |
| 2003-02-13 | 299.44 |
| 2003-02-14 | 293.94 |
| 2003-02-17 | . |
| 2003-02-18 | 309.27 |
| 2003-02-19 | 300.45 |
| 2003-02-20 | 306.06 |
| 2003-02-21 | 304.35 |
| 2003-02-24 | 303.17 |
| 2003-02-25 | 290.84 |
| 2003-02-26 | 287.23 |
| 2003-02-27 | 275.85 |
| 2003-02-28 | 278.09 |
| 2003-03-03 | 277.85 |
| 2003-03-04 | 266.76 |
| 2003-03-05 | 261.15 |
| 2003-03-06 | 261.26 |
| 2003-03-07 | 263.18 |
| 2003-03-10 | 252.91 |
| 2003-03-11 | 258.19 |
| 2003-03-12 | 255.29 |
| 2003-03-13 | 272.19 |
| 2003-03-14 | 281.39 |
| 2003-03-17 | 292.76 |
| 2003-03-18 | 286.23 |
| 2003-03-19 | 276.24 |
| 2003-03-20 | 285.32 |
| 2003-03-21 | 289.43 |
| 2003-03-24 | 271.21 |
| 2003-03-25 | 278.29 |
| 2003-03-26 | 273.47 |
| 2003-03-27 | 279.61 |
| 2003-03-28 | 272.56 |
| 2003-03-31 | 261.98 |
| 2003-04-01 | 264.86 |
| 2003-04-02 | 285.51 |
| 2003-04-03 | 281.75 |
| 2003-04-04 | 276.93 |
| 2003-04-07 | 293.11 |
| 2003-04-08 | 289.27 |
| 2003-04-09 | 287.71 |
| 2003-04-10 | 286.60 |
| 2003-04-11 | 298.07 |
| 2003-04-14 | 306.14 |
| 2003-04-15 | 318.67 |
| 2003-04-16 | 326.53 |
| 2003-04-17 | 344.67 |
| 2003-04-18 | . |
| 2003-04-21 | 343.19 |
| 2003-04-22 | 344.98 |
| 2003-04-23 | 340.30 |
| 2003-04-24 | 333.11 |
| 2003-04-25 | 321.52 |
| 2003-04-28 | 331.23 |
| 2003-04-29 | 334.28 |
| 2003-04-30 | 338.17 |
| 2003-05-01 | 341.28 |
| 2003-05-02 | 354.83 |
| 2003-05-05 | 359.02 |
| 2003-05-06 | 361.69 |
| 2003-05-07 | 354.93 |
| 2003-05-08 | 344.25 |
| 2003-05-09 | 353.50 |
| 2003-05-12 | 352.30 |
| 2003-05-13 | 347.58 |
| 2003-05-14 | 348.77 |
| 2003-05-15 | 353.99 |
| 2003-05-16 | 355.52 |
| 2003-05-19 | 339.55 |
| 2003-05-20 | 335.58 |
| 2003-05-21 | 334.60 |
| 2003-05-22 | 343.50 |
| 2003-05-23 | 346.62 |
| 2003-05-26 | . |
| 2003-05-27 | 357.11 |
| 2003-05-28 | 365.24 |
| 2003-05-29 | 368.43 |
| 2003-05-30 | 379.79 |
| 2003-06-02 | 395.07 |
| 2003-06-03 | 388.39 |
| 2003-06-04 | 400.86 |
| 2003-06-05 | 401.69 |
| 2003-06-06 | 427.19 |
| 2003-06-09 | 429.49 |
| 2003-06-10 | 443.99 |
| 2003-06-11 | 431.72 |
| 2003-06-12 | 429.79 |
| 2003-06-13 | 434.50 |
| 2003-06-16 | 448.39 |
| 2003-06-17 | 449.36 |
| 2003-06-18 | 430.54 |
| 2003-06-19 | 421.62 |
| 2003-06-20 | 415.12 |
| 2003-06-23 | 405.70 |
| 2003-06-24 | 405.99 |
| 2003-06-25 | 403.80 |
| 2003-06-26 | 401.72 |
| 2003-06-27 | 402.51 |
| 2003-06-30 | 403.92 |
| 2003-07-01 | 393.50 |
| 2003-07-02 | 413.88 |
| 2003-07-03 | 411.96 |
| 2003-07-04 | . |
| 2003-07-07 | 426.72 |
| 2003-07-08 | 422.37 |
| 2003-07-09 | 425.61 |
| 2003-07-10 | 419.56 |
| 2003-07-11 | 418.54 |
| 2003-07-14 | 430.97 |
| 2003-07-15 | 436.64 |
| 2003-07-16 | 437.02 |
| 2003-07-17 | 411.30 |
| 2003-07-18 | 418.24 |
| 2003-07-21 | 409.58 |
| 2003-07-22 | 410.15 |
| 2003-07-23 | 413.99 |
| 2003-07-24 | 424.06 |
| 2003-07-25 | 421.96 |
| 2003-07-28 | 435.91 |
| 2003-07-29 | 437.81 |
| 2003-07-30 | 426.75 |
| 2003-07-31 | 432.17 |
| 2003-08-01 | 428.62 |
| 2003-08-04 | 432.96 |
| 2003-08-05 | 432.38 |
| 2003-08-06 | 419.89 |
| 2003-08-07 | 411.80 |
| 2003-08-08 | 406.56 |
| 2003-08-11 | 405.39 |
| 2003-08-12 | 412.28 |
| 2003-08-13 | 422.99 |
| 2003-08-14 | 416.55 |
| 2003-08-15 | 410.31 |
| 2003-08-18 | 415.16 |
| 2003-08-19 | 425.02 |
| 2003-08-20 | 424.92 |
| 2003-08-21 | 434.81 |
| 2003-08-22 | 437.68 |
| 2003-08-25 | 433.82 |
| 2003-08-26 | 423.68 |
| 2003-08-27 | 431.85 |
| 2003-08-28 | 442.56 |
| 2003-08-29 | 454.62 |
| 2003-09-01 | . |
| 2003-09-02 | 460.06 |
| 2003-09-03 | 491.14 |
| 2003-09-04 | 495.54 |
| 2003-09-05 | 492.63 |
| 2003-09-08 | 503.52 |
| 2003-09-09 | 497.18 |
| 2003-09-10 | 481.31 |
| 2003-09-11 | 483.94 |
| 2003-09-12 | 472.10 |
| 2003-09-15 | 472.38 |
| 2003-09-16 | 476.39 |
| 2003-09-17 | 488.43 |
| 2003-09-18 | 496.01 |
| 2003-09-19 | 496.34 |
| 2003-09-22 | 484.52 |
| 2003-09-23 | 478.75 |
| 2003-09-24 | 464.27 |
| 2003-09-25 | 465.74 |
| 2003-09-26 | 452.37 |
| 2003-09-29 | 448.33 |
| 2003-09-30 | 446.76 |
| 2003-10-01 | 458.61 |
| 2003-10-02 | 453.19 |
| 2003-10-03 | 485.15 |
| 2003-10-06 | 487.96 |
| 2003-10-07 | 483.77 |
| 2003-10-08 | 534.43 |
| 2003-10-09 | 527.55 |
| 2003-10-10 | 522.29 |
| 2003-10-13 | 531.53 |
| 2003-10-14 | 532.65 |
| 2003-10-15 | 529.86 |
| 2003-10-16 | 526.51 |
| 2003-10-17 | 511.49 |
| 2003-10-20 | 512.64 |
| 2003-10-21 | 519.10 |
| 2003-10-22 | 512.40 |
| 2003-10-23 | 510.36 |
| 2003-10-24 | 503.38 |
| 2003-10-27 | 514.49 |
| 2003-10-28 | 517.32 |
| 2003-10-29 | 526.64 |
| 2003-10-30 | 524.85 |
| 2003-10-31 | 523.17 |
| 2003-11-03 | 533.33 |
| 2003-11-04 | 530.26 |
| 2003-11-05 | 528.13 |
| 2003-11-06 | 539.89 |
| 2003-11-07 | 552.59 |
| 2003-11-10 | 542.06 |
| 2003-11-11 | 532.33 |
| 2003-11-12 | 543.30 |
| 2003-11-13 | 549.39 |
| 2003-11-14 | 552.50 |
| 2003-11-17 | 530.95 |
| 2003-11-18 | 531.31 |
| 2003-11-19 | 525.84 |
| 2003-11-20 | 529.04 |
| 2003-11-21 | 530.35 |
| 2003-11-24 | 534.63 |
| 2003-11-25 | 539.81 |
| 2003-11-26 | 539.00 |
| 2003-11-27 | . |
| 2003-11-28 | 541.29 |
| 2003-12-01 | 553.34 |
| 2003-12-02 | 559.41 |
| 2003-12-03 | 565.72 |
| 2003-12-04 | 564.88 |
| 2003-12-05 | 558.62 |
| 2003-12-08 | 556.12 |
| 2003-12-09 | 560.95 |
| 2003-12-10 | 555.93 |
| 2003-12-11 | 559.75 |
| 2003-12-12 | 557.70 |
| 2003-12-15 | 561.03 |
| 2003-12-16 | 554.24 |
| 2003-12-17 | 552.66 |
| 2003-12-18 | 553.47 |
| 2003-12-19 | 555.08 |
| 2003-12-22 | 552.72 |
| 2003-12-23 | 559.74 |
| 2003-12-24 | 561.31 |
| 2003-12-25 | . |
| 2003-12-26 | 561.09 |
| 2003-12-29 | 569.93 |
| 2003-12-30 | 573.83 |
| 2003-12-31 | 577.63 |
| 2004-01-01 | . |
| 2004-01-02 | 588.19 |
| 2004-01-05 | 605.01 |
| 2004-01-06 | 611.52 |
| 2004-01-07 | 611.67 |
| 2004-01-08 | 627.88 |
| 2004-01-09 | 626.12 |
| 2004-01-12 | 611.58 |
| 2004-01-13 | 593.51 |
| 2004-01-14 | 593.10 |
| 2004-01-15 | 586.34 |
| 2004-01-16 | 578.96 |
| 2004-01-19 | . |
| 2004-01-20 | 592.26 |
| 2004-01-21 | 593.46 |
| 2004-01-22 | 596.52 |
| 2004-01-23 | 589.53 |
| 2004-01-26 | 593.47 |
| 2004-01-27 | 598.14 |
| 2004-01-28 | 601.87 |
| 2004-01-29 | 580.17 |
| 2004-01-30 | 581.52 |
| 2004-02-02 | 578.86 |
| 2004-02-03 | 593.75 |
| 2004-02-04 | 581.30 |
| 2004-02-05 | 588.38 |
| 2004-02-06 | 595.67 |
| 2004-02-09 | 604.06 |
| 2004-02-10 | 604.90 |
| 2004-02-11 | 609.64 |
| 2004-02-12 | 617.63 |
| 2004-02-13 | 611.61 |
| 2004-02-16 | . |
| 2004-02-17 | 610.93 |
| 2004-02-18 | 610.16 |
| 2004-02-19 | 609.40 |
| 2004-02-20 | 590.56 |
| 2004-02-23 | 585.12 |
| 2004-02-24 | 576.93 |
| 2004-02-25 | 575.72 |
| 2004-02-26 | 564.35 |
| 2004-02-27 | 564.04 |
| 2004-03-01 | 571.61 |
| 2004-03-02 | 570.07 |
| 2004-03-03 | 563.29 |
| 2004-03-04 | 573.89 |
| 2004-03-05 | 583.37 |
| 2004-03-08 | 581.19 |
| 2004-03-09 | 574.54 |
| 2004-03-10 | 554.60 |
| 2004-03-11 | 538.18 |
| 2004-03-12 | 541.30 |
| 2004-03-15 | 529.61 |
| 2004-03-16 | 533.53 |
| 2004-03-17 | 540.01 |
| 2004-03-18 | 542.95 |
| 2004-03-19 | 547.53 |
| 2004-03-22 | 529.91 |
| 2004-03-23 | 531.48 |
| 2004-03-24 | 534.36 |
| 2004-03-25 | 543.24 |
| 2004-03-26 | 532.94 |
| 2004-03-29 | 553.37 |
| 2004-03-30 | 556.50 |
| 2004-03-31 | 565.16 |
| 2004-04-01 | 578.06 |
| 2004-04-02 | 581.26 |
| 2004-04-05 | 589.69 |
| 2004-04-06 | 583.29 |
| 2004-04-07 | 581.69 |
| 2004-04-08 | 587.78 |
| 2004-04-09 | . |
| 2004-04-12 | 586.13 |
| 2004-04-13 | 583.11 |
| 2004-04-14 | 570.75 |
| 2004-04-15 | 558.45 |
| 2004-04-16 | 559.93 |
| 2004-04-19 | 560.73 |
| 2004-04-20 | 564.36 |
| 2004-04-21 | 546.75 |
| 2004-04-22 | 545.46 |
| 2004-04-23 | 545.73 |
| 2004-04-26 | 555.32 |
| 2004-04-27 | 557.65 |
| 2004-04-28 | 540.99 |
| 2004-04-29 | 538.02 |
| 2004-04-30 | 532.32 |
| 2004-05-03 | 537.45 |
| 2004-05-04 | 545.32 |
| 2004-05-05 | 551.53 |
| 2004-05-06 | 531.57 |
| 2004-05-07 | 528.93 |
| 2004-05-10 | 517.53 |
| 2004-05-11 | 525.43 |
| 2004-05-12 | 513.97 |
| 2004-05-13 | 525.60 |
| 2004-05-14 | 521.90 |
| 2004-05-17 | 514.75 |
| 2004-05-18 | 520.73 |
| 2004-05-19 | 537.63 |
| 2004-05-20 | 530.35 |
| 2004-05-21 | 530.84 |
| 2004-05-24 | 536.20 |
| 2004-05-25 | 541.06 |
| 2004-05-26 | 549.70 |
| 2004-05-27 | 564.90 |
| 2004-05-28 | 565.01 |
| 2004-05-31 | . |
| 2004-06-01 | 556.97 |
| 2004-06-02 | 558.65 |
| 2004-06-03 | 558.11 |
| 2004-06-04 | 557.51 |
| 2004-06-07 | 572.64 |
| 2004-06-08 | 581.97 |
| 2004-06-09 | 566.94 |
| 2004-06-10 | 568.81 |
| 2004-06-11 | . |
| 2004-06-14 | 554.95 |
| 2004-06-15 | 561.73 |
| 2004-06-16 | 557.78 |
| 2004-06-17 | 558.81 |
| 2004-06-18 | 565.05 |
| 2004-06-21 | 564.11 |
| 2004-06-22 | 554.02 |
| 2004-06-23 | 557.47 |
| 2004-06-24 | 572.89 |
| 2004-06-25 | 571.20 |
| 2004-06-28 | 582.16 |
| 2004-06-29 | 580.21 |
| 2004-06-30 | 576.48 |
| 2004-07-01 | 574.56 |
| 2004-07-02 | 575.17 |
| 2004-07-05 | . |
| 2004-07-06 | 557.61 |
| 2004-07-07 | 549.09 |
| 2004-07-08 | 538.67 |
| 2004-07-09 | 551.44 |
| 2004-07-12 | 543.20 |
| 2004-07-13 | 539.39 |
| 2004-07-14 | 539.72 |
| 2004-07-15 | 534.70 |
| 2004-07-16 | 537.65 |
| 2004-07-19 | 527.79 |
| 2004-07-20 | 534.86 |
| 2004-07-21 | 537.46 |
| 2004-07-22 | 520.19 |
| 2004-07-23 | 521.67 |
| 2004-07-26 | 510.75 |
| 2004-07-27 | 521.10 |
| 2004-07-28 | 521.58 |
| 2004-07-29 | 536.77 |
| 2004-07-30 | 535.87 |
| 2004-08-02 | 529.23 |
| 2004-08-03 | 530.27 |
| 2004-08-04 | 515.20 |
| 2004-08-05 | 514.97 |
| 2004-08-06 | 506.26 |
| 2004-08-09 | 497.46 |
| 2004-08-10 | 508.61 |
| 2004-08-11 | 486.38 |
| 2004-08-12 | 470.62 |
| 2004-08-13 | 477.60 |
| 2004-08-16 | 489.87 |
| 2004-08-17 | 491.20 |
| 2004-08-18 | 495.11 |
| 2004-08-19 | 497.98 |
| 2004-08-20 | 490.45 |
| 2004-08-23 | 496.97 |
| 2004-08-24 | 489.03 |
| 2004-08-25 | 485.54 |
| 2004-08-26 | 496.69 |
| 2004-08-27 | 497.96 |
| 2004-08-30 | 494.42 |
| 2004-08-31 | 483.82 |
| 2004-09-01 | 489.83 |
| 2004-09-02 | 488.78 |
| 2004-09-03 | 481.63 |
| 2004-09-06 | . |
| 2004-09-07 | 488.77 |
| 2004-09-08 | 493.14 |
| 2004-09-09 | 487.73 |
| 2004-09-10 | 513.32 |
| 2004-09-13 | 525.89 |
| 2004-09-14 | 520.14 |
| 2004-09-15 | 511.94 |
| 2004-09-16 | 517.88 |
| 2004-09-17 | 522.69 |
| 2004-09-20 | 523.60 |
| 2004-09-21 | 529.67 |
| 2004-09-22 | 519.20 |
| 2004-09-23 | 514.38 |
| 2004-09-24 | 515.84 |
| 2004-09-27 | 510.47 |
| 2004-09-28 | 509.29 |
| 2004-09-29 | 514.99 |
| 2004-09-30 | 515.75 |
| 2004-10-01 | 533.75 |
| 2004-10-04 | 540.88 |
| 2004-10-05 | 542.43 |
| 2004-10-06 | 537.48 |
| 2004-10-07 | 537.28 |
| 2004-10-08 | 531.18 |
| 2004-10-11 | 528.50 |
| 2004-10-12 | 520.70 |
| 2004-10-13 | 523.00 |
| 2004-10-14 | 522.45 |
| 2004-10-15 | 524.57 |
| 2004-10-18 | 529.95 |
| 2004-10-19 | 544.58 |
| 2004-10-20 | 541.14 |
| 2004-10-21 | 553.76 |
| 2004-10-22 | 551.81 |
| 2004-10-25 | 544.42 |
| 2004-10-26 | 544.18 |
| 2004-10-27 | 555.74 |
| 2004-10-28 | 557.25 |
| 2004-10-29 | 559.87 |
| 2004-11-01 | 564.79 |
| 2004-11-02 | 566.03 |
| 2004-11-03 | 572.75 |
| 2004-11-04 | 572.67 |
| 2004-11-05 | 577.04 |
| 2004-11-08 | 577.05 |
| 2004-11-09 | 575.83 |
| 2004-11-10 | 581.59 |
| 2004-11-11 | 586.74 |
| 2004-11-12 | 586.97 |
| 2004-11-15 | 587.10 |
| 2004-11-16 | 583.77 |
| 2004-11-17 | 597.28 |
| 2004-11-18 | 590.50 |
| 2004-11-19 | 585.36 |
| 2004-11-22 | 582.69 |
| 2004-11-23 | 584.85 |
| 2004-11-24 | 586.00 |
| 2004-11-25 | . |
| 2004-11-26 | 592.91 |
| 2004-11-29 | 593.42 |
| 2004-11-30 | 586.87 |
| 2004-12-01 | 592.46 |
| 2004-12-02 | 596.67 |
| 2004-12-03 | 595.95 |
| 2004-12-06 | 593.72 |
| 2004-12-07 | 597.94 |
| 2004-12-08 | 584.89 |
| 2004-12-09 | 578.31 |
| 2004-12-10 | 576.98 |
| 2004-12-13 | 586.67 |
| 2004-12-14 | 586.31 |
| 2004-12-15 | 589.62 |
| 2004-12-16 | 581.74 |
| 2004-12-17 | 566.41 |
| 2004-12-20 | 577.53 |
| 2004-12-21 | 574.40 |
| 2004-12-22 | 578.60 |
| 2004-12-23 | 582.99 |
| 2004-12-24 | . |
| 2004-12-27 | 588.24 |
| 2004-12-28 | 592.33 |
| 2004-12-29 | 588.52 |
| 2004-12-30 | 589.24 |
| 2004-12-31 | 587.62 |
| 2005-01-03 | 584.68 |
| 2005-01-04 | 566.83 |
| 2005-01-05 | 562.32 |
| 2005-01-06 | 566.17 |
| 2005-01-07 | 570.25 |
| 2005-01-10 | 572.01 |
| 2005-01-11 | 553.18 |
| 2005-01-12 | 547.17 |
| 2005-01-13 | 548.61 |
| 2005-01-14 | 543.26 |
| 2005-01-17 | . |
| 2005-01-18 | 537.22 |
| 2005-01-19 | 534.29 |
| 2005-01-20 | 523.28 |
| 2005-01-21 | 521.04 |
| 2005-01-24 | 522.82 |
| 2005-01-25 | 526.07 |
| 2005-01-26 | 523.45 |
| 2005-01-27 | 516.07 |
#2005-01-28| 510.07
#2005-01-31| 516.86
#2005-02-01| 514.86
#2005-02-02| 519.81
#2005-02-03| 511.90
#2005-02-04| 519.70
#2005-02-07| 522.80
#2005-02-08| 524.72
#2005-02-09| 527.65
#2005-02-10| 526.59
#2005-02-11| 531.24
#2005-02-14| 542.47
#2005-02-15| 542.90
#2005-02-16| 537.06
#2005-02-17| 536.42
#2005-02-18| 533.86
#2005-02-21| .
#2005-02-22| 543.57
#2005-02-23| 541.48
#2005-02-24| 544.31
#2005-02-25| 548.41
#2005-02-28| 548.94
#2005-03-01| 545.76
#2005-03-02| 544.45
#2005-03-03| 541.61
#2005-03-04| 547.05
#2005-03-07| 545.60
#2005-03-08| 554.31
#2005-03-09| 552.04
#2005-03-10| 549.10
#2005-03-11| 553.35
#2005-03-14| 549.24
#2005-03-15| 545.52
#2005-03-16| 542.75
#2005-03-17| 540.04
#2005-03-18| 537.86
#2005-03-21| 530.23
#2005-03-22| 534.00
#2005-03-23| 528.44
#2005-03-24| 535.30
#2005-03-25| .
#2005-03-28| 531.54
#2005-03-29| 530.09
#2005-03-30| 534.13
#2005-03-31| 537.50
#2005-04-01| 534.09
#2005-04-04| 523.89
#2005-04-05| 523.05
#2005-04-06| 521.30
#2005-04-07| 523.31
#2005-04-08| 522.09
#2005-04-11| 525.17
#2005-04-12| 519.73
#2005-04-13| 518.21
#2005-04-14| 510.98
#2005-04-15| 502.75
#2005-04-18| 497.64
#2005-04-19| 498.57
#2005-04-20| 503.22
#2005-04-21| 518.78
#2005-04-22| 525.41
#2005-04-25| 523.55
#2005-04-26| 520.98
#2005-04-27| 518.94
#2005-04-28| 513.70
#2005-04-29| 511.51
#2005-05-02| 514.35
#2005-05-03| 518.34
#2005-05-04| 525.74
#2005-05-05| 533.72
#2005-05-06| 537.12
#2005-05-09| 534.18
#2005-05-10| 532.57
#2005-05-11| 531.04
#2005-05-12| 530.99
#2005-05-13| 534.56
#2005-05-16| 538.41
#2005-05-17| 538.42
#2005-05-18| 545.61
#2005-05-19| 546.21
#2005-05-20| 545.34
#2005-05-23| 546.83
#2005-05-24| 547.19
#2005-05-25| 545.54
#2005-05-26| 547.18
#2005-05-27| 550.76
#2005-05-30| .
#2005-05-31| 541.42
#2005-06-01| 545.93
#2005-06-02| 547.45
#2005-06-03| 550.44
#2005-06-06| 547.10
#2005-06-07| 556.52
#2005-06-08| 556.27
#2005-06-09| 551.23
#2005-06-10| 550.70
#2005-06-13| 544.70
#2005-06-14| 541.80
#2005-06-15| 540.29
#2005-06-16| 546.98
#2005-06-17| 557.70
#2005-06-20| 551.85
#2005-06-21| 553.81
#2005-06-22| 567.02
#2005-06-23| 566.76
#2005-06-24| 556.52
#2005-06-27| 553.90
#2005-06-28| 556.92
#2005-06-29| 565.13
#2005-06-30| 568.62
#2005-07-01| 565.45
#2005-07-04| .
#2005-07-05| 554.47
#2005-07-06| 555.56
#2005-07-07| 544.61
#2005-07-08| 552.99
#2005-07-11| 570.63
#2005-07-12| 578.21
#2005-07-13| 572.80
#2005-07-14| 582.42
#2005-07-15| 580.94
#2005-07-18| 578.86
#2005-07-19| 585.37
#2005-07-20| 585.90
#2005-07-21| 585.27
#2005-07-22| 582.81
#2005-07-25| 572.20
#2005-07-26| 569.57
#2005-07-27| 566.30
#2005-07-28| 571.60
#2005-07-29| 572.97
#2005-08-01| 569.24
#2005-08-02| 577.54
#2005-08-03| 584.79
#2005-08-04| 579.14
#2005-08-05| 570.72
#2005-08-08| 572.52
#2005-08-09| 576.43
#2005-08-10| 587.31
#2005-08-11| 579.85
#2005-08-12| 577.62
#2005-08-15| 573.48
#2005-08-16| 566.07
#2005-08-17| 566.16
#2005-08-18| 561.74
#2005-08-19| 566.80
#2005-08-22| 569.18
#2005-08-23| 565.56
#2005-08-24| 566.95
#2005-08-25| 563.55
#2005-08-26| 559.97
#2005-08-29| 558.95
#2005-08-30| 555.79
#2005-08-31| 562.51
#2005-09-01| 571.92
#2005-09-02| 572.82
#2005-09-05| .
#2005-09-06| 582.81
#2005-09-07| 585.35
#2005-09-08| 584.71
#2005-09-09| 589.66
#2005-09-12| 587.46
#2005-09-13| 579.75
#2005-09-14| 578.81
#2005-09-15| 571.50
#2005-09-16| 580.57
#2005-09-19| 574.93
#2005-09-20| 577.47
#2005-09-21| 569.97
#2005-09-22| 559.01
#2005-09-23| 556.47
#2005-09-26| 570.15
#2005-09-27| 560.17
#2005-09-28| 569.28
#2005-09-29| 567.51
#2005-09-30| 576.31
#2005-10-03| 573.65
#2005-10-04| 580.60
#2005-10-05| 573.53
#2005-10-06| 571.85
#2005-10-07| 571.22
#2005-10-10| 570.60
#2005-10-11| 570.77
#2005-10-12| 566.74
#2005-10-13| 558.50
#2005-10-14| 570.26
#2005-10-17| 573.99
#2005-10-18| 568.98
#2005-10-19| 561.54
#2005-10-20| 575.30
#2005-10-21| 573.81
#2005-10-24| 572.01
#2005-10-25| 572.59
#2005-10-26| 569.97
#2005-10-27| 557.63
#2005-10-28| 557.11
#2005-10-31| 560.88
#2005-11-01| 560.87
#2005-11-02| 566.34
#2005-11-03| 571.00
#2005-11-04| 560.46
#2005-11-07| 561.63
#2005-11-08| 560.89
#2005-11-09| 560.90
#2005-11-10| 559.51
#2005-11-11| 566.94
#2005-11-14| 563.49
#2005-11-15| 560.37
#2005-11-16| 553.31
#2005-11-17| 553.29
#2005-11-18| 557.34
#2005-11-21| 561.71
#2005-11-22| 560.54
#2005-11-23| 568.29
#2005-11-24| .
#2005-11-25| 569.56
#2005-11-28| 577.62
#2005-11-29| 581.85
#2005-11-30| 584.87
#2005-12-01| 587.55
#2005-12-02| 591.21
#2005-12-05| 588.99
#2005-12-06| 594.03
#2005-12-07| 587.33
#2005-12-08| 594.93
#2005-12-09| 594.36
#2005-12-12| 600.73
#2005-12-13| 598.12
#2005-12-14| 600.10
#2005-12-15| 598.86
#2005-12-16| 602.06
#2005-12-19| 602.24
#2005-12-20| 592.04
#2005-12-21| 593.68
#2005-12-22| 595.74
#2005-12-23| 594.87
#2005-12-26| .
#2005-12-27| 597.21
#2005-12-28| 599.98
#2005-12-29| 596.79
#2005-12-30| 589.76
#2006-01-02| .
#2006-01-03| 598.00
#2006-01-04| 610.68
#2006-01-05| 625.97
#2006-01-06| 635.38
#2006-01-09| 634.50
#2006-01-10| 619.70
#2006-01-11| 612.79
#2006-01-12| 608.44
#2006-01-13| 609.00
#2006-01-16| .
#2006-01-17| 604.11
#2006-01-18| 597.09
#2006-01-19| 597.50
#2006-01-20| 585.13
#2006-01-23| 598.10
#2006-01-24| 600.32
#2006-01-25| 647.38
#2006-01-26| 658.72
#2006-01-27| 653.53
#2006-01-30| 654.97
#2006-01-31| 659.46
#2006-02-01| 668.45
#2006-02-02| 659.88
#2006-02-03| 650.64
#2006-02-06| 648.61
#2006-02-07| 647.17
#2006-02-08| 647.11
#2006-02-09| 653.72
#2006-02-10| 648.62
#2006-02-13| 646.38
#2006-02-14| 647.34
#2006-02-15| 655.30
#2006-02-16| 657.93
#2006-02-17| 660.80
#2006-02-20| .
#2006-02-21| 662.06
#2006-02-22| 664.90
#2006-02-23| 671.92
#2006-02-24| 672.04
#2006-02-27| 673.56
#2006-02-28| 661.80
#2006-03-01| 671.19
#2006-03-02| 667.68
#2006-03-03| 669.41
#2006-03-06| 675.50
#2006-03-07| 664.72
#2006-03-08| 657.75
#2006-03-09| 668.00
#2006-03-10| 668.05
#2006-03-13| 672.23
#2006-03-14| 677.19
#2006-03-15| 683.50
#2006-03-16| 691.63
#2006-03-17| 691.32
#2006-03-20| 694.19
#2006-03-21| 690.26
#2006-03-22| 687.72
#2006-03-23| 689.98
#2006-03-24| 684.15
#2006-03-27| 675.65
#2006-03-28| 680.90
#2006-03-29| 678.14
#2006-03-30| 704.05
#2006-03-31| 705.92
#2006-04-03| 711.62
#2006-04-04| 716.55
#2006-04-05| 712.43
#2006-04-06| 731.16
#2006-04-07| 725.43
#2006-04-10| 732.73
#2006-04-11| 718.61
#2006-04-12| 718.89
#2006-04-13| 718.62
#2006-04-14| .
#2006-04-17| 730.04
#2006-04-18| 720.83
#2006-04-19| 736.69
#2006-04-20| 733.70
#2006-04-21| 725.79
#2006-04-24| 720.60
#2006-04-25| 727.33
#2006-04-26| 733.70
#2006-04-27| 736.22
#2006-04-28| 728.72
#2006-05-01| 729.99
#2006-05-02| 736.93
#2006-05-03| 727.64
#2006-05-04| 740.85
#2006-05-05| 752.47
#2006-05-08| 751.32
#2006-05-09| 746.57
#2006-05-10| 742.91
#2006-05-11| 734.69
#2006-05-12| 720.37
#2006-05-15| 716.27
#2006-05-16| 717.52
#2006-05-17| 690.42
#2006-05-18| 692.97
#2006-05-19| 691.29
#2006-05-22| 688.70
#2006-05-23| 709.46
#2006-05-24| 691.85
#2006-05-25| 701.99
#2006-05-26| 706.84
#2006-05-29| .
#2006-05-30| 697.26
#2006-05-31| 695.53
#2006-06-01| 705.68
#2006-06-02| 710.69
#2006-06-05| 701.93
#2006-06-06| 675.38
#2006-06-07| 676.87
#2006-06-08| 647.66
#2006-06-09| 657.26
#2006-06-12| 650.64
#2006-06-13| 644.71
#2006-06-14| 637.80
#2006-06-15| 659.20
#2006-06-16| 664.07
#2006-06-19| 672.10
#2006-06-20| 674.56
#2006-06-21| 677.12
#2006-06-22| 677.38
#2006-06-23| 674.21
#2006-06-26| 676.20
#2006-06-27| 668.37
#2006-06-28| 660.41
#2006-06-29| 673.65
#2006-06-30| 694.77
#2006-07-03| 700.71
#2006-07-04| .
#2006-07-05| 685.63
#2006-07-06| 701.09
#2006-07-07| 699.37
#2006-07-10| 696.64
#2006-07-11| 683.35
#2006-07-12| 672.09
#2006-07-13| 636.15
#2006-07-14| 626.36
#2006-07-17| 616.97
#2006-07-18| 608.20
#2006-07-19| 621.04
#2006-07-20| 618.37
#2006-07-21| 593.50
#2006-07-24| 604.97
#2006-07-25| 605.36
#2006-07-26| 598.79
#2006-07-27| 610.99
#2006-07-28| 615.90
#2006-07-31| 617.86
#2006-08-01| 611.16
#2006-08-02| 619.52
#2006-08-03| 609.29
#2006-08-04| 625.82
#2006-08-07| 611.28
#2006-08-08| 604.44
#2006-08-09| 612.97
#2006-08-10| 602.09
#2006-08-11| 602.53
#2006-08-14| 605.32
#2006-08-15| 622.95
#2006-08-16| 645.52
#2006-08-17| 650.42
#2006-08-18| 642.13
#2006-08-21| 638.76
#2006-08-22| 641.04
#2006-08-23| 634.11
#2006-08-24| 635.27
#2006-08-25| 632.28
#2006-08-28| 644.17
#2006-08-29| 643.69
#2006-08-30| 656.64
#2006-08-31| 649.90
#2006-09-01| 647.73
#2006-09-04| .
#2006-09-05| 652.66
#2006-09-06| 642.00
#2006-09-07| 632.53
#2006-09-08| 631.59
#2006-09-11| 630.77
#2006-09-12| 652.46
#2006-09-13| 662.12
#2006-09-14| 665.19
#2006-09-15| 666.15
#2006-09-18| 668.23
#2006-09-19| 659.22
#2006-09-20| 672.25
#2006-09-21| 674.96
#2006-09-22| 663.69
#2006-09-25| 658.36
#2006-09-26| 668.22
#2006-09-27| 677.03
#2006-09-28| 675.24
#2006-09-29| 671.34
#2006-10-02| 669.19
#2006-10-03| 667.54
#2006-10-04| 679.44
#2006-10-05| 685.06
#2006-10-06| 685.70
#2006-10-09| 688.09
#2006-10-10| 687.04
#2006-10-11| 690.55
#2006-10-12| 690.28
#2006-10-13| 700.15
#2006-10-16| 705.39
#2006-10-17| 697.32
#2006-10-18| 700.03
#2006-10-19| 686.39
#2006-10-20| 677.03
#2006-10-23| 680.87
#2006-10-24| 682.23
#2006-10-25| 678.59
#2006-10-26| 683.01
#2006-10-27| 678.83
#2006-10-30| 676.09
#2006-10-31| 681.55
#2006-11-01| 679.08
#2006-11-02| 669.36
#2006-11-03| 667.72
#2006-11-06| 676.73
#2006-11-07| 695.52
#2006-11-08| 691.98
#2006-11-09| 691.95
#2006-11-10| 688.20
#2006-11-13| 689.65
#2006-11-14| 692.63
#2006-11-15| 701.37
#2006-11-16| 701.93
#2006-11-17| 703.73
#2006-11-20| 704.94
#2006-11-21| 709.29
#2006-11-22| 717.84
#2006-11-23| .
#2006-11-24| 719.64
#2006-11-27| 708.77
#2006-11-28| 700.95
#2006-11-29| 709.64
#2006-11-30| 715.50
#2006-12-01| 707.21
#2006-12-04| 713.10
#2006-12-05| 717.77
#2006-12-06| 715.16
#2006-12-07| 715.57
#2006-12-08| 717.44
#2006-12-11| 715.28
#2006-12-12| 717.50
#2006-12-13| 723.91
#2006-12-14| 716.76
#2006-12-15| 719.06
#2006-12-18| 721.61
#2006-12-19| 719.83
#2006-12-20| 725.74
#2006-12-21| 734.86
#2006-12-22| 725.59
#2006-12-25| .
#2006-12-26| 724.46
#2006-12-27| 734.44
#2006-12-28| 734.74
#2006-12-29| 739.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 750.83
#2007-01-04| 743.95
#2007-01-05| 739.21
#2007-01-08| 759.75
#2007-01-09| 757.19
#2007-01-10| 747.68
#2007-01-11| 759.62
#2007-01-12| 718.63
#2007-01-15| .
#2007-01-16| 720.10
#2007-01-17| 717.69
#2007-01-18| 707.44
#2007-01-19| 702.56
#2007-01-22| 698.43
#2007-01-23| 711.11
#2007-01-24| 677.38
#2007-01-25| 682.11
#2007-01-26| 674.82
#2007-01-29| 682.59
#2007-01-30| 685.72
#2007-01-31| 676.47
#2007-02-01| 685.04
#2007-02-02| 680.16
#2007-02-05| 673.88
#2007-02-06| 671.95
#2007-02-07| 690.99
#2007-02-08| 696.21
#2007-02-09| 697.02
#2007-02-12| 694.85
#2007-02-13| 699.23
#2007-02-14| 712.77
#2007-02-15| 708.35
#2007-02-16| 705.52
#2007-02-19| .
#2007-02-20| 706.69
#2007-02-21| 698.19
#2007-02-22| 696.80
#2007-02-23| 695.88
#2007-02-26| 698.22
#2007-02-27| 690.85
#2007-02-28| 686.86
#2007-03-01| 697.87
#2007-03-02| 687.24
#2007-03-05| 678.02
#2007-03-06| 680.03
#2007-03-07| 680.34
#2007-03-08| 689.84
#2007-03-09| 685.32
#2007-03-12| 689.75
#2007-03-13| 683.44
#2007-03-14| 666.57
#2007-03-15| 677.76
#2007-03-16| 678.00
#2007-03-19| 681.37
#2007-03-20| 681.03
#2007-03-21| 689.18
#2007-03-22| 705.64
#2007-03-23| 693.69
#2007-03-26| 690.50
#2007-03-27| 687.31
#2007-03-28| 684.08
#2007-03-29| 683.11
#2007-03-30| 681.95
#2007-04-02| 687.74
#2007-04-03| 696.50
#2007-04-04| 702.44
#2007-04-05| 708.02
#2007-04-06| .
#2007-04-09| 704.33
#2007-04-10| 707.02
#2007-04-11| 701.21
#2007-04-12| 707.32
#2007-04-13| 720.20
#2007-04-16| 734.20
#2007-04-17| 735.15
#2007-04-18| 733.49
#2007-04-19| 731.37
#2007-04-20| 741.82
#2007-04-23| 738.12
#2007-04-24| 733.84
#2007-04-25| 741.34
#2007-04-26| 734.34
#2007-04-27| 727.27
#2007-04-30| 725.65
#2007-05-01| 722.94
#2007-05-02| 718.23
#2007-05-03| 711.36
#2007-05-04| 719.35
#2007-05-07| 721.85
#2007-05-08| 710.08
#2007-05-09| 719.28
#2007-05-10| 706.86
#2007-05-11| 704.89
#2007-05-14| 706.56
#2007-05-15| 709.62
#2007-05-16| 699.08
#2007-05-17| 695.32
#2007-05-18| 700.04
#2007-05-21| 698.62
#2007-05-22| 708.38
#2007-05-23| 722.17
#2007-05-24| 714.68
#2007-05-25| 713.88
#2007-05-28| .
#2007-05-29| 718.01
#2007-05-30| 713.51
#2007-05-31| 727.88
#2007-06-01| 739.57
#2007-06-04| 745.25
#2007-06-05| 743.79
#2007-06-06| 732.28
#2007-06-07| 724.08
#2007-06-08| 725.69
#2007-06-11| 732.67
#2007-06-12| 722.94
#2007-06-13| 725.16
#2007-06-14| 733.80
#2007-06-15| 741.27
#2007-06-18| 753.62
#2007-06-19| 763.87
#2007-06-20| 772.70
#2007-06-21| 767.05
#2007-06-22| 764.03
#2007-06-25| 762.83
#2007-06-26| 756.81
#2007-06-27| 757.60
#2007-06-28| 764.74
#2007-06-29| 771.09
#2007-07-02| 780.70
#2007-07-03| 771.33
#2007-07-04| .
#2007-07-05| 770.09
#2007-07-06| 774.30
#2007-07-09| 772.51
#2007-07-10| 773.69
#2007-07-11| 773.97
#2007-07-12| 792.06
#2007-07-13| 797.53
#2007-07-16| 801.58
#2007-07-17| 799.01
#2007-07-18| 791.56
#2007-07-19| 826.88
#2007-07-20| 823.50
#2007-07-23| 835.72
#2007-07-24| 820.13
#2007-07-25| 807.08
#2007-07-26| 789.89
#2007-07-27| 783.48
#2007-07-30| 789.30
#2007-07-31| 794.67
#2007-08-01| 779.43
#2007-08-02| 788.67
#2007-08-03| 785.68
#2007-08-06| 780.50
#2007-08-07| 779.12
#2007-08-08| 790.67
#2007-08-09| 783.99
#2007-08-10| 766.61
#2007-08-13| 766.01
#2007-08-14| 758.20
#2007-08-15| 752.94
#2007-08-16| 726.10
#2007-08-17| 744.25
#2007-08-20| 742.79
#2007-08-21| 745.92
#2007-08-22| 753.67
#2007-08-23| 756.22
#2007-08-24| 759.01
#2007-08-27| 754.70
#2007-08-28| 746.41
#2007-08-29| 752.17
#2007-08-30| 761.82
#2007-08-31| 776.20
#2007-09-03| .
#2007-09-04| 781.32
#2007-09-05| 775.40
#2007-09-06| 798.09
#2007-09-07| 800.87
#2007-09-10| 796.53
#2007-09-11| 808.47
#2007-09-12| 814.43
#2007-09-13| 820.50
#2007-09-14| 812.87
#2007-09-17| 807.92
#2007-09-18| 811.08
#2007-09-19| 826.63
#2007-09-20| 831.36
#2007-09-21| 836.76
#2007-09-24| 832.60
#2007-09-25| 824.01
#2007-09-26| 828.51
#2007-09-27| 825.51
#2007-09-28| 839.49
#2007-10-01| 845.66
#2007-10-02| 841.79
#2007-10-03| 841.07
#2007-10-04| 826.70
#2007-10-05| 833.76
#2007-10-08| 806.81
#2007-10-09| 806.69
#2007-10-10| 810.84
#2007-10-11| 804.18
#2007-10-12| 805.22
#2007-10-15| 797.98
#2007-10-16| 793.95
#2007-10-17| 810.86
#2007-10-18| 792.51
#2007-10-19| 779.37
#2007-10-22| 767.21
#2007-10-23| 769.05
#2007-10-24| 760.27
#2007-10-25| 770.37
#2007-10-26| 775.44
#2007-10-29| 782.98
#2007-10-30| 778.07
#2007-10-31| 780.89
#2007-11-01| 770.28
#2007-11-02| 766.37
#2007-11-05| 759.62
#2007-11-06| 768.40
#2007-11-07| 775.44
#2007-11-08| 759.87
#2007-11-09| 748.22
#2007-11-12| 738.53
#2007-11-13| 736.02
#2007-11-14| 752.80
#2007-11-15| 737.64
#2007-11-16| 725.42
#2007-11-19| 723.84
#2007-11-20| 728.73
#2007-11-21| 717.13
#2007-11-22| .
#2007-11-23| 719.71
#2007-11-26| 721.23
#2007-11-27| 715.27
#2007-11-28| 723.33
#2007-11-29| 727.24
#2007-11-30| 727.19
#2007-12-03| 733.53
#2007-12-04| 737.43
#2007-12-05| 746.38
#2007-12-06| 743.43
#2007-12-07| 748.31
#2007-12-10| 756.91
#2007-12-11| 765.36
#2007-12-12| 760.13
#2007-12-13| 742.55
#2007-12-14| 735.57
#2007-12-17| 717.84
#2007-12-18| 721.77
#2007-12-19| 723.99
#2007-12-20| 723.58
#2007-12-21| 728.98
#2007-12-24| 730.60
#2007-12-25| .
#2007-12-26| 735.62
#2007-12-27| 736.94
#2007-12-28| 742.77
#2007-12-31| 738.53
#2008-01-01| .
#2008-01-02| 734.90
#2008-01-03| 725.95
#2008-01-04| 718.63
#2008-01-07| 689.86
#2008-01-08| 692.80
#2008-01-09| 675.84
#2008-01-10| 674.34
#2008-01-11| 675.14
#2008-01-14| 694.61
#2008-01-15| 673.52
#2008-01-16| 667.69
#2008-01-17| 676.18
#2008-01-18| 673.04
#2008-01-21| .
#2008-01-22| 629.20
#2008-01-23| 600.00
#2008-01-24| 633.56
#2008-01-25| 636.51
#2008-01-28| 631.76
#2008-01-29| 641.55
#2008-01-30| 648.61
#2008-01-31| 657.35
#2008-02-01| 669.38
#2008-02-04| 672.62
#2008-02-05| 648.57
#2008-02-06| 656.81
#2008-02-07| 628.83
#2008-02-08| 635.75
#2008-02-11| 639.25
#2008-02-12| 656.09
#2008-02-13| 654.30
#2008-02-14| 653.27
#2008-02-15| 639.15
#2008-02-18| .
#2008-02-19| 651.52
#2008-02-20| 643.93
#2008-02-21| 653.90
#2008-02-22| 645.49
#2008-02-25| 643.29
#2008-02-26| 652.14
#2008-02-27| 662.58
#2008-02-28| 660.10
#2008-02-29| 647.75
#2008-03-03| 648.63
#2008-03-04| 637.45
#2008-03-05| 645.54
#2008-03-06| 643.04
#2008-03-07| 640.52
#2008-03-10| 639.32
#2008-03-11| 641.17
#2008-03-12| 646.97
#2008-03-13| 644.79
#2008-03-14| 639.19
#2008-03-17| 627.77
#2008-03-18| 645.25
#2008-03-19| 635.39
#2008-03-20| 625.54
#2008-03-21| .
#2008-03-24| 624.65
#2008-03-25| 663.77
#2008-03-26| 667.91
#2008-03-27| 649.27
#2008-03-28| 653.47
#2008-03-31| 655.05
#2008-04-01| 654.70
#2008-04-02| 657.54
#2008-04-03| 659.74
#2008-04-04| 690.21
#2008-04-07| 704.60
#2008-04-08| 691.90
#2008-04-09| 692.53
#2008-04-10| 690.22
#2008-04-11| 682.26
#2008-04-14| 670.18
#2008-04-15| 664.78
#2008-04-16| 687.76
#2008-04-17| 678.60
#2008-04-18| 687.98
#2008-04-21| 687.34
#2008-04-22| 683.17
#2008-04-23| 693.19
#2008-04-24| 686.21
#2008-04-25| 690.31
#2008-04-28| 686.00
#2008-04-29| 693.19
#2008-04-30| 680.12
#2008-05-01| 674.95
#2008-05-02| 678.80
#2008-05-05| 683.47
#2008-05-06| 679.65
#2008-05-07| 679.31
#2008-05-08| 671.91
#2008-05-09| 663.67
#2008-05-12| 674.97
#2008-05-13| 685.23
#2008-05-14| 687.03
#2008-05-15| 688.65
#2008-05-16| 697.83
#2008-05-19| 710.41
#2008-05-20| 709.95
#2008-05-21| 709.48
#2008-05-22| 713.93
#2008-05-23| 706.34
#2008-05-26| .
#2008-05-27| 703.62
#2008-05-28| 727.12
#2008-05-29| 717.97
#2008-05-30| 726.91
#2008-06-02| 718.15
#2008-06-03| 727.52
#2008-06-04| 727.22
#2008-06-05| 724.72
#2008-06-06| 723.07
#2008-06-09| 715.16
#2008-06-10| 709.38
#2008-06-11| 705.39
#2008-06-12| 708.35
#2008-06-13| 706.83
#2008-06-16| 712.31
#2008-06-17| 720.09
#2008-06-18| 713.10
#2008-06-19| 707.09
#2008-06-20| 699.13
#2008-06-23| 690.79
#2008-06-24| 692.18
#2008-06-25| 701.85
#2008-06-26| 697.57
#2008-06-27| 694.14
#2008-06-30| 689.09
#2008-07-01| 669.28
#2008-07-02| 670.44
#2008-07-03| 671.62
#2008-07-04| .
#2008-07-07| 684.21
#2008-07-08| 665.29
#2008-07-09| 679.84
#2008-07-10| 672.81
#2008-07-11| 665.93
#2008-07-14| 669.46
#2008-07-15| 663.81
#2008-07-16| 683.18
#2008-07-17| 705.18
#2008-07-18| 716.57
#2008-07-21| 719.68
#2008-07-22| 717.23
#2008-07-23| 712.08
#2008-07-24| 698.10
#2008-07-25| 694.71
#2008-07-28| 689.53
#2008-07-29| 733.41
#2008-07-30| 736.42
#2008-07-31| 738.84
#2008-08-01| 732.91
#2008-08-04| 735.48
#2008-08-05| 738.95
#2008-08-06| 745.05
#2008-08-07| 745.62
#2008-08-08| 734.17
#2008-08-11| 739.52
#2008-08-12| 737.40
#2008-08-13| 728.82
#2008-08-14| 735.84
#2008-08-15| 725.80
#2008-08-18| 722.68
#2008-08-19| 710.92
#2008-08-20| 713.25
#2008-08-21| 712.28
#2008-08-22| 718.28
#2008-08-25| 718.10
#2008-08-26| 717.33
#2008-08-27| 712.52
#2008-08-28| 721.75
#2008-08-29| 719.45
#2008-09-01| .
#2008-09-02| 721.89
#2008-09-03| 717.46
#2008-09-04| 699.83
#2008-09-05| 682.76
#2008-09-08| 688.82
#2008-09-09| 676.61
#2008-09-10| 666.70
#2008-09-11| 658.21
#2008-09-12| 674.54
#2008-09-15| 683.47
#2008-09-16| 696.41
#2008-09-17| 675.61
#2008-09-18| 678.94
#2008-09-19| 714.61
#2008-09-22| 713.01
#2008-09-23| 713.08
#2008-09-24| 706.08
#2008-09-25| 710.49
#2008-09-26| 698.39
#2008-09-29| 660.55
#2008-09-30| 635.18
#2008-10-01| 626.30
#2008-10-02| 597.12
#2008-10-03| 583.19
#2008-10-06| 482.24
#2008-10-07| 458.83
#2008-10-08| 456.45
#2008-10-09| 444.64
#2008-10-10| 414.41
#2008-10-13| 461.78
#2008-10-14| 471.78
#2008-10-15| 429.74
#2008-10-16| 416.62
#2008-10-17| 439.36
#2008-10-20| 448.25
#2008-10-21| 443.94
#2008-10-22| 424.64
#2008-10-23| 422.94
#2008-10-24| 399.28
#2008-10-27| 369.63
#2008-10-28| 357.63
#2008-10-29| 410.40
#2008-10-30| 418.74
#2008-10-31| 424.21
#2008-11-03| 440.66
#2008-11-04| 468.65
#2008-11-05| 468.75
#2008-11-06| 427.13
#2008-11-07| 432.79
#2008-11-10| 442.82
#2008-11-11| 414.22
#2008-11-12| 409.87
#2008-11-13| 412.77
#2008-11-14| 422.87
#2008-11-17| 403.64
#2008-11-18| 400.60
#2008-11-19| 386.35
#2008-11-20| 366.62
#2008-11-21| 354.53
#2008-11-24| 404.62
#2008-11-25| 421.31
#2008-11-26| 411.44
#2008-11-27| .
#2008-11-28| 402.35
#2008-12-01| 384.70
#2008-12-02| 387.28
#2008-12-03| 390.38
#2008-12-04| 386.21
#2008-12-05| 372.38
#2008-12-08| 406.26
#2008-12-09| 409.26
#2008-12-10| 400.78
#2008-12-11| 389.50
#2008-12-12| 386.34
#2008-12-15| 390.06
#2008-12-16| 405.73
#2008-12-17| 404.04
#2008-12-18| 414.30
#2008-12-19| 405.60
#2008-12-22| 396.54
#2008-12-23| 396.05
#2008-12-24| 397.32
#2008-12-25| .
#2008-12-26| 399.23
#2008-12-29| 408.11
#2008-12-30| 422.41
#2008-12-31| 415.13
#2009-01-01| .
#2009-01-02| 427.14
#2009-01-05| 425.94
#2009-01-06| 422.42
#2009-01-07| 432.08
#2009-01-08| 436.31
#2009-01-09| 432.69
#2009-01-12| 421.30
#2009-01-13| 421.70
#2009-01-14| 399.08
#2009-01-15| 395.21
#2009-01-16| 412.45
#2009-01-19| .
#2009-01-20| 388.29
#2009-01-21| 397.21
#2009-01-22| 403.47
#2009-01-23| 383.42
#2009-01-26| 397.36
#2009-01-27| 401.24
#2009-01-28| 425.40
#2009-01-29| 421.75
#2009-01-30| 414.42
#2009-02-02| 407.87
#2009-02-03| 421.40
#2009-02-04| 425.25
#2009-02-05| 435.26
#2009-02-06| 441.79
#2009-02-09| 452.01
#2009-02-10| 437.08
#2009-02-11| 434.02
#2009-02-12| 421.52
#2009-02-13| 429.02
#2009-02-16| .
#2009-02-17| 411.52
#2009-02-18| 407.64
#2009-02-19| 399.15
#2009-02-20| 385.62
#2009-02-23| 387.38
#2009-02-24| 387.74
#2009-02-25| 385.01
#2009-02-26| 383.14
#2009-02-27| 376.39
#2009-03-02| 371.45
#2009-03-03| 371.27
#2009-03-04| 383.54
#2009-03-05| 372.76
#2009-03-06| 364.71
#2009-03-09| 372.05
#2009-03-10| 393.69
#2009-03-11| 391.78
#2009-03-12| 387.06
#2009-03-13| 385.88
#2009-03-16| 400.42
#2009-03-17| 397.10
#2009-03-18| 408.96
#2009-03-19| 440.36
#2009-03-20| 432.54
#2009-03-23| 431.59
#2009-03-24| 437.05
#2009-03-25| 436.33
#2009-03-26| 439.09
#2009-03-27| 418.84
#2009-03-30| 403.51
#2009-03-31| 418.11
#2009-04-01| 421.62
#2009-04-02| 440.48
#2009-04-03| 437.81
#2009-04-06| 440.77
#2009-04-07| 437.64
#2009-04-08| 446.29
#2009-04-09| 456.06
#2009-04-10| .
#2009-04-13| 459.93
#2009-04-14| 461.26
#2009-04-15| 460.99
#2009-04-16| 462.63
#2009-04-17| 461.96
#2009-04-20| 452.56
#2009-04-21| 454.94
#2009-04-22| 467.60
#2009-04-23| 474.40
#2009-04-24| 490.94
#2009-04-27| 483.75
#2009-04-28| 469.41
#2009-04-29| 470.91
#2009-04-30| 465.93
#2009-05-01| 466.00
#2009-05-04| 477.76
#2009-05-05| 466.51
#2009-05-06| 466.98
#2009-05-07| 467.37
#2009-05-08| 474.07
#2009-05-11| 486.96
#2009-05-12| 487.83
#2009-05-13| 490.17
#2009-05-14| 491.93
#2009-05-15| 489.84
#2009-05-18| 501.78
#2009-05-19| 513.27
#2009-05-20| 517.88
#2009-05-21| 505.72
#2009-05-22| 517.43
#2009-05-25| .
#2009-05-26| 524.79
#2009-05-27| 523.69
#2009-05-28| 522.52
#2009-05-29| 535.23
#2009-06-01| 545.67
#2009-06-02| 556.83
#2009-06-03| 547.00
#2009-06-04| 538.65
#2009-06-05| 532.96
#2009-06-08| 525.70
#2009-06-09| 532.98
#2009-06-10| 529.69
#2009-06-11| 532.63
#2009-06-12| 522.25
#2009-06-15| 506.48
#2009-06-16| 508.04
#2009-06-17| 500.12
#2009-06-18| 506.41
#2009-06-19| 505.23
#2009-06-22| 491.86
#2009-06-23| 493.49
#2009-06-24| 510.74
#2009-06-25| 502.95
#2009-06-26| 503.39
#2009-06-29| 513.32
#2009-06-30| 511.04
#2009-07-01| 514.89
#2009-07-02| 501.48
#2009-07-03| .
#2009-07-06| 493.76
#2009-07-07| 489.37
#2009-07-08| 496.69
#2009-07-09| 510.91
#2009-07-10| 509.71
#2009-07-13| 523.52
#2009-07-14| 520.52
#2009-07-15| 541.21
#2009-07-16| 546.25
#2009-07-17| 549.82
#2009-07-20| 557.27
#2009-07-21| 561.23
#2009-07-22| 565.15
#2009-07-23| 574.30
#2009-07-24| 568.55
#2009-07-27| 568.29
#2009-07-28| 559.36
#2009-07-29| 566.63
#2009-07-30| 585.57
#2009-07-31| 593.32
#2009-08-03| 604.95
#2009-08-04| 609.71
#2009-08-05| 600.94
#2009-08-06| 603.24
#2009-08-07| 601.02
#2009-08-10| 599.02
#2009-08-11| 593.27
#2009-08-12| 596.00
#2009-08-13| 606.09
#2009-08-14| 602.79
#2009-08-17| 590.85
#2009-08-18| 594.75
#2009-08-19| 597.34
#2009-08-20| 605.51
#2009-08-21| 614.38
#2009-08-24| 618.52
#2009-08-25| 620.11
#2009-08-26| 617.17
#2009-08-27| 623.52
#2009-08-28| 634.14
#2009-08-31| 633.62
#2009-09-01| 624.24
#2009-09-02| 624.23
#2009-09-03| 623.76
#2009-09-04| 628.51
#2009-09-07| .
#2009-09-08| 641.76
#2009-09-09| 651.75
#2009-09-10| 666.60
#2009-09-11| 671.52
#2009-09-14| 668.62
#2009-09-15| 666.88
#2009-09-16| 664.12
#2009-09-17| 659.69
#2009-09-18| 656.94
#2009-09-21| 657.94
#2009-09-22| 670.03
#2009-09-23| 665.34
#2009-09-24| 649.73
#2009-09-25| 645.98
#2009-09-28| 643.20
#2009-09-29| 640.98
#2009-09-30| 648.24
#2009-10-01| 643.00
#2009-10-02| 636.09
#2009-10-05| 641.70
#2009-10-06| 651.80
#2009-10-07| 651.18
#2009-10-08| 671.04
#2009-10-09| 673.72
#2009-10-12| 686.32
#2009-10-13| 683.06
#2009-10-14| 699.12
#2009-10-15| 691.42
#2009-10-16| 682.33
#2009-10-19| 694.90
#2009-10-20| 690.79
#2009-10-21| 693.50
#2009-10-22| 681.04
#2009-10-23| 680.39
#2009-10-26| 668.70
#2009-10-27| 661.29
#2009-10-28| 613.94
#2009-10-29| 619.03
#2009-10-30| 603.97
#2009-11-02| 614.97
#2009-11-03| 609.07
#2009-11-04| 625.66
#2009-11-05| 629.27
#2009-11-06| 625.48
#2009-11-09| 634.09
#2009-11-10| 628.61
#2009-11-11| 645.64
#2009-11-12| 641.33
#2009-11-13| 646.51
#2009-11-16| 663.20
#2009-11-17| 655.63
#2009-11-18| 661.58
#2009-11-19| 639.10
#2009-11-20| 635.26
#2009-11-23| 651.39
#2009-11-24| 647.83
#2009-11-25| 653.96
#2009-11-26| .
#2009-11-27| 648.55
#2009-11-30| 644.63
#2009-12-01| 657.39
#2009-12-02| 641.74
#2009-12-03| 641.34
#2009-12-04| 635.09
#2009-12-07| 628.51
#2009-12-08| 619.76
#2009-12-09| 614.36
#2009-12-10| 617.30
#2009-12-11| 617.31
#2009-12-14| 625.23
#2009-12-15| 619.64
#2009-12-16| 636.20
#2009-12-17| 621.68
#2009-12-18| 628.76
#2009-12-21| 642.56
#2009-12-22| 637.70
#2009-12-23| 641.10
#2009-12-24| 642.20
#2009-12-25| .
#2009-12-28| 645.09
#2009-12-29| 647.91
#2009-12-30| 645.03
#2009-12-31| 647.13
#2010-01-01| .
#2010-01-04| 656.34
#2010-01-05| 655.31
#2010-01-06| 664.00
#2010-01-07| 672.15
#2010-01-08| 676.66
#2010-01-11| 687.53
#2010-01-12| 679.31
#2010-01-13| 686.65
#2010-01-14| 696.76
#2010-01-15| 671.27
#2010-01-18| .
#2010-01-19| 668.71
#2010-01-20| 654.96
#2010-01-21| 642.10
#2010-01-22| 638.19
#2010-01-25| 635.92
#2010-01-26| 633.30
#2010-01-27| 631.90
#2010-01-28| 624.25
#2010-01-29| 635.06
#2010-02-01| 646.16
#2010-02-02| 656.56
#2010-02-03| 655.99
#2010-02-04| 639.69
#2010-02-05| 623.53
#2010-02-08| 614.54
#2010-02-09| 608.11
#2010-02-10| 607.09
#2010-02-11| 597.18
#2010-02-12| 598.06
#2010-02-15| .
#2010-02-16| 617.85
#2010-02-17| 623.40
#2010-02-18| 623.11
#2010-02-19| 625.92
#2010-02-22| 625.56
#2010-02-23| 618.62
#2010-02-24| 623.64
#2010-02-25| 609.86
#2010-02-26| 624.30
#2010-03-01| 629.97
#2010-03-02| 642.28
#2010-03-03| 645.85
#2010-03-04| 644.59
#2010-03-05| 649.98
#2010-03-08| 651.18
#2010-03-09| 648.36
#2010-03-10| 657.79
#2010-03-11| 652.65
#2010-03-12| 654.70
#2010-03-15| 645.86
#2010-03-16| 656.82
#2010-03-17| 669.49
#2010-03-18| 661.01
#2010-03-19| 653.30
#2010-03-22| 660.60
#2010-03-23| 668.16
#2010-03-24| 665.19
#2010-03-25| 671.72
#2010-03-26| 668.99
#2010-03-29| 678.89
#2010-03-30| 671.94
#2010-03-31| 683.74
#2010-04-01| 694.05
#2010-04-02| .
#2010-04-05| 692.46
#2010-04-06| 687.58
#2010-04-07| 683.64
#2010-04-08| 679.53
#2010-04-09| 687.68
#2010-04-12| 694.30
#2010-04-13| 688.93
#2010-04-14| 701.40
#2010-04-15| 704.33
#2010-04-16| 689.03
#2010-04-19| 684.77
#2010-04-20| 693.64
#2010-04-21| 694.39
#2010-04-22| 688.38
#2010-04-23| 700.61
#2010-04-26| 705.92
#2010-04-27| 690.15
#2010-04-28| 666.30
#2010-04-29| 671.39
#2010-04-30| 675.03
#2010-05-03| 668.74
#2010-05-04| 647.23
#2010-05-05| 635.13
#2010-05-06| 624.80
#2010-05-07| 601.98
#2010-05-10| 633.56
#2010-05-11| 627.44
#2010-05-12| 639.46
#2010-05-13| 630.47
#2010-05-14| 611.47
#2010-05-17| 606.66
#2010-05-18| 611.71
#2010-05-19| 597.30
#2010-05-20| 589.26
#2010-05-21| 596.14
#2010-05-24| 587.44
#2010-05-25| 562.25
#2010-05-26| 574.07
#2010-05-27| 585.97
#2010-05-28| 588.66
#2010-05-31| .
#2010-06-01| 598.91
#2010-06-02| 596.81
#2010-06-03| 608.66
#2010-06-04| 592.71
#2010-06-07| 582.93
#2010-06-08| 578.36
#2010-06-09| 596.92
#2010-06-10| 602.38
#2010-06-11| 604.42
#2010-06-14| 620.95
#2010-06-15| 626.70
#2010-06-16| 629.41
#2010-06-17| 640.36
#2010-06-18| 643.96
#2010-06-21| 646.26
#2010-06-22| 640.34
#2010-06-23| 633.96
#2010-06-24| 628.05
#2010-06-25| 624.79
#2010-06-28| 633.12
#2010-06-29| 611.15
#2010-06-30| 613.45
#2010-07-01| 617.51
#2010-07-02| 618.50
#2010-07-05| .
#2010-07-06| 637.27
#2010-07-07| 640.26
#2010-07-08| 643.09
#2010-07-09| 647.09
#2010-07-12| 647.35
#2010-07-13| 658.99
#2010-07-14| 670.75
#2010-07-15| 669.30
#2010-07-16| 666.15
#2010-07-19| 665.61
#2010-07-20| 652.77
#2010-07-21| 653.23
#2010-07-22| 666.88
#2010-07-23| 664.60
#2010-07-26| 671.56
#2010-07-27| 662.50
#2010-07-28| 658.53
#2010-07-29| 651.62
#2010-07-30| 642.83
#2010-08-02| 659.26
#2010-08-03| 655.70
#2010-08-04| 656.44
#2010-08-05| 654.01
#2010-08-06| 653.19
#2010-08-09| 659.67
#2010-08-10| 648.32
#2010-08-11| 625.87
#2010-08-12| 621.99
#2010-08-13| 617.28
#2010-08-16| 622.60
#2010-08-17| 632.96
#2010-08-18| 631.03
#2010-08-19| 626.87
#2010-08-20| 613.42
#2010-08-23| 614.07
#2010-08-24| 607.91
#2010-08-25| 601.61
#2010-08-26| 611.02
#2010-08-27| 610.88
#2010-08-30| 606.57
#2010-08-31| 604.34
#2010-09-01| 624.19
#2010-09-02| 628.23
#2010-09-03| 634.02
#2010-09-06| .
#2010-09-07| 618.63
#2010-09-08| 620.05
#2010-09-09| 632.98
#2010-09-10| 625.80
#2010-09-13| 637.63
#2010-09-14| 652.01
#2010-09-15| 655.13
#2010-09-16| 659.55
#2010-09-17| 663.87
#2010-09-20| 671.89
#2010-09-21| 673.79
#2010-09-22| 681.49
#2010-09-23| 678.74
#2010-09-24| 691.32
#2010-09-27| 693.55
#2010-09-28| 695.81
#2010-09-29| 697.05
#2010-09-30| 697.86
#2010-10-01| 707.18
#2010-10-04| 694.80
#2010-10-05| 713.50
#2010-10-06| 713.97
#2010-10-07| 718.12
#2010-10-08| 721.45
#2010-10-11| 723.84
#2010-10-12| 728.03
#2010-10-13| 750.57
#2010-10-14| 759.18
#2010-10-15| 758.99
#2010-10-18| 750.84
#2010-10-19| 731.56
#2010-10-20| 742.42
#2010-10-21| 752.34
#2010-10-22| 755.92
#2010-10-25| 765.10
#2010-10-26| 761.51
#2010-10-27| 738.94
#2010-10-28| 744.78
#2010-10-29| 749.41
#2010-11-01| 744.73
#2010-11-02| 755.16
#2010-11-03| 747.64
#2010-11-04| 765.56
#2010-11-05| 759.73
#2010-11-08| 756.04
#2010-11-09| 762.63
#2010-11-10| 739.77
#2010-11-11| 732.20
#2010-11-12| 732.04
#2010-11-15| 726.91
#2010-11-16| 718.74
#2010-11-17| 721.79
#2010-11-18| 738.60
#2010-11-19| 739.78
#2010-11-22| 731.66
#2010-11-23| 717.48
#2010-11-24| 715.23
#2010-11-25| .
#2010-11-26| 721.36
#2010-11-29| 703.25
#2010-11-30| 699.59
#2010-12-01| 711.46
#2010-12-02| 724.13
#2010-12-03| 745.53
#2010-12-06| 742.70
#2010-12-07| 748.44
#2010-12-08| 738.14
#2010-12-09| 732.92
#2010-12-10| 741.03
#2010-12-13| 756.36
#2010-12-14| 755.61
#2010-12-15| 749.99
#2010-12-16| 745.17
#2010-12-17| 749.91
#2010-12-20| 743.76
#2010-12-21| 755.84
#2010-12-22| 754.85
#2010-12-23| 756.53
#2010-12-24| .
#2010-12-27| 756.88
#2010-12-28| 758.72
#2010-12-29| 760.91
#2010-12-30| 763.82
#2010-12-31| 771.49
#2011-01-03| 774.68
#2011-01-04| 769.71
#2011-01-05| 759.29
#2011-01-06| 755.27
#2011-01-07| 751.60
#2011-01-10| 735.55
#2011-01-11| 760.71
#2011-01-12| 777.91
#2011-01-13| 808.83
#2011-01-14| 809.04
#2011-01-17| .
#2011-01-18| 822.54
#2011-01-19| 820.82
#2011-01-20| 803.99
#2011-01-21| 813.44
#2011-01-24| 819.51
#2011-01-25| 826.50
#2011-01-26| 841.63
#2011-01-27| 857.42
#2011-01-28| 853.75
#2011-01-31| 859.52
#2011-02-01| 872.85
#2011-02-02| 882.33
#2011-02-03| 869.59
#2011-02-04| 870.69
#2011-02-07| 880.22
#2011-02-08| 888.41
#2011-02-09| 886.54
#2011-02-10| 883.63
#2011-02-11| 891.35
#2011-02-14| 891.06
#2011-02-15| 880.78
#2011-02-16| 888.89
#2011-02-17| 892.69
#2011-02-18| 890.88
#2011-02-21| .
#2011-02-22| 883.99
#2011-02-23| 871.25
#2011-02-24| 869.11
#2011-02-25| 879.07
#2011-02-28| 892.64
#2011-03-01| 893.66
#2011-03-02| 896.28
#2011-03-03| 906.91
#2011-03-04| 905.24
#2011-03-07| 905.10
#2011-03-08| 892.98
#2011-03-09| 878.92
#2011-03-10| 868.45
#2011-03-11| 860.21
#2011-03-14| 858.00
#2011-03-15| 826.17
#2011-03-16| 812.40
#2011-03-17| 830.13
#2011-03-18| 844.21
#2011-03-21| 864.91
#2011-03-22| 860.07
#2011-03-23| 854.22
#2011-03-24| 879.58
#2011-03-25| 886.73
#2011-03-28| 884.65
#2011-03-29| 880.95
#2011-03-30| 895.86
#2011-03-31| 897.75
#2011-04-01| 906.46
#2011-04-04| 915.06
#2011-04-05| 925.91
#2011-04-06| 926.81
#2011-04-07| 918.08
#2011-04-08| 929.10
#2011-04-11| 932.53
#2011-04-12| 913.68
#2011-04-13| 925.51
#2011-04-14| 916.97
#2011-04-15| 922.49
#2011-04-18| 898.58
#2011-04-19| 913.45
#2011-04-20| 945.15
#2011-04-21| 961.83
#2011-04-22| .
#2011-04-25| 961.13
#2011-04-26| 970.55
#2011-04-27| 969.81
#2011-04-28| 943.60
#2011-04-29| 951.55
#2011-05-02| 962.43
#2011-05-03| 957.26
#2011-05-04| 947.89
#2011-05-05| 927.05
#2011-05-06| 929.61
#2011-05-09| 919.92
#2011-05-10| 939.41
#2011-05-11| 938.53
#2011-05-12| 930.07
#2011-05-13| 928.79
#2011-05-16| 928.67
#2011-05-17| 906.36
#2011-05-18| 916.37
#2011-05-19| 925.69
#2011-05-20| 909.97
#2011-05-23| 883.44
#2011-05-24| 892.31
#2011-05-25| 892.05
#2011-05-26| 885.47
#2011-05-27| 898.93
#2011-05-30| .
#2011-05-31| 923.83
#2011-06-01| 922.77
#2011-06-02| 905.53
#2011-06-03| 918.49
#2011-06-06| 918.17
#2011-06-07| 925.79
#2011-06-08| 909.46
#2011-06-09| 910.03
#2011-06-10| 887.78
#2011-06-13| 890.86
#2011-06-14| 914.81
#2011-06-15| 889.50
#2011-06-16| 875.86
#2011-06-17| 886.26
#2011-06-20| 884.91
#2011-06-21| 903.15
#2011-06-22| 896.56
#2011-06-23| 858.96
#2011-06-24| 860.06
#2011-06-27| 865.35
#2011-06-28| 871.58
#2011-06-29| 886.45
#2011-06-30| 902.91
#2011-07-01| 906.58
#2011-07-04| .
#2011-07-05| 910.87
#2011-07-06| 900.77
#2011-07-07| 929.81
#2011-07-08| 909.39
#2011-07-11| 878.65
#2011-07-12| 864.76
#2011-07-13| 878.36
#2011-07-14| 851.16
#2011-07-15| 842.54
#2011-07-18| 823.42
#2011-07-19| 853.92
#2011-07-20| 851.40
#2011-07-21| 865.37
#2011-07-22| 876.92
#2011-07-25| 873.65
#2011-07-26| 904.08
#2011-07-27| 903.56
#2011-07-28| 890.94
#2011-07-29| 890.78
#2011-08-01| 865.46
#2011-08-02| 846.88
#2011-08-03| 834.57
#2011-08-04| 794.36
#2011-08-05| 781.10
#2011-08-08| 733.76
#2011-08-09| 751.93
#2011-08-10| 715.86
#2011-08-11| 744.28
#2011-08-12| 764.64
#2011-08-15| 772.08
#2011-08-16| 766.82
#2011-08-17| 747.22
#2011-08-18| 697.49
#2011-08-19| 705.47
#2011-08-22| 706.11
#2011-08-23| 722.97
#2011-08-24| 744.49
#2011-08-25| 733.70
#2011-08-26| 740.06
#2011-08-29| 766.28
#2011-08-30| 760.78
#2011-08-31| 776.10
#2011-09-01| 764.57
#2011-09-02| 741.67
#2011-09-05| .
#2011-09-06| 701.11
#2011-09-07| 733.43
#2011-09-08| 732.35
#2011-09-09| 700.25
#2011-09-12| 684.19
#2011-09-13| 693.13
#2011-09-14| 704.58
#2011-09-15| 725.65
#2011-09-16| 728.33
#2011-09-19| 702.37
#2011-09-20| 726.54
#2011-09-21| 719.79
#2011-09-22| 682.59
#2011-09-23| 680.30
#2011-09-26| 684.80
#2011-09-27| 722.93
#2011-09-28| 724.98
#2011-09-29| 725.63
#2011-09-30| 705.23
#2011-10-03| 680.53
#2011-10-04| 666.31
#2011-10-05| 693.36
#2011-10-06| 715.70
#2011-10-07| 726.52
#2011-10-10| 751.14
#2011-10-11| 753.33
#2011-10-12| 774.31
#2011-10-13| 768.96
#2011-10-14| 788.59
#2011-10-17| 781.97
#2011-10-18| 781.55
#2011-10-19| 790.14
#2011-10-20| 778.05
#2011-10-21| 805.00
#2011-10-24| 814.06
#2011-10-25| 820.39
#2011-10-26| 823.17
#2011-10-27| 851.85
#2011-10-28| 855.75
#2011-10-31| 834.45
#2011-11-01| 794.43
#2011-11-02| 817.01
#2011-11-03| 831.05
#2011-11-04| 830.46
#2011-11-07| 824.26
#2011-11-08| 839.37
#2011-11-09| 809.05
#2011-11-10| 806.44
#2011-11-11| 831.39
#2011-11-14| 820.32
#2011-11-15| 809.18
#2011-11-16| 806.38
#2011-11-17| 798.26
#2011-11-18| 786.61
#2011-11-21| 767.46
#2011-11-22| 757.01
#2011-11-23| 743.34
#2011-11-24| .
#2011-11-25| 743.36
#2011-11-28| 768.50
#2011-11-29| 768.75
#2011-11-30| 804.74
#2011-12-01| 807.58
#2011-12-02| 808.45
#2011-12-05| 796.13
#2011-12-06| 791.75
#2011-12-07| 785.93
#2011-12-08| 775.99
#2011-12-09| 781.93
#2011-12-12| 762.50
#2011-12-13| 755.82
#2011-12-14| 740.27
#2011-12-15| 749.35
#2011-12-16| 736.74
#2011-12-19| 730.79
#2011-12-20| 746.49
#2011-12-21| 706.23
#2011-12-22| 717.55
#2011-12-23| 718.47
#2011-12-26| .
#2011-12-27| 722.60
#2011-12-28| 707.61
#2011-12-29| 713.21
#2011-12-30| 720.39
#2012-01-02| .
#2012-01-03| 745.39
#2012-01-04| 735.74
#2012-01-05| 735.26
#2012-01-06| 732.88
#2012-01-09| 739.07
#2012-01-10| 732.02
#2012-01-11| 726.49
#2012-01-12| 727.96
#2012-01-13| 738.98
#2012-01-16| .
#2012-01-17| 762.55
#2012-01-18| 778.37
#2012-01-19| 779.02
#2012-01-20| 778.45
#2012-01-23| 791.60
#2012-01-24| 784.99
#2012-01-25| 787.39
#2012-01-26| 813.97
#2012-01-27| 815.91
#2012-01-30| 812.38
#2012-01-31| 817.25
#2012-02-01| 841.67
#2012-02-02| 849.06
#2012-02-03| 862.48
#2012-02-06| 858.26
#2012-02-07| 866.49
#2012-02-08| 866.03
#2012-02-09| 868.47
#2012-02-10| 859.94
#2012-02-13| 862.76
#2012-02-14| 859.15
#2012-02-15| 863.90
#2012-02-16| 863.94
#2012-02-17| 878.65
#2012-02-20| .
#2012-02-21| 898.04
#2012-02-22| 890.62
#2012-02-23| 896.53
#2012-02-24| 917.61
#2012-02-27| 907.66
#2012-02-28| 921.38
#2012-02-29| 916.28
#2012-03-01| 917.25
#2012-03-02| 913.64
#2012-03-05| 914.60
#2012-03-06| 887.29
#2012-03-07| 891.52
#2012-03-08| 921.17
#2012-03-09| 920.54
#2012-03-12| 925.84
#2012-03-13| 935.48
#2012-03-14| 934.81
#2012-03-15| 951.80
#2012-03-16| 958.70
#2012-03-19| 963.92
#2012-03-20| 951.04
#2012-03-21| 948.21
#2012-03-22| 940.03
#2012-03-23| 940.31
#2012-03-26| 950.42
#2012-03-27| 949.60
#2012-03-28| 944.60
#2012-03-29| 932.30
#2012-03-30| 938.28
#2012-04-02| 952.16
#2012-04-03| 945.27
#2012-04-04| 902.97
#2012-04-05| 894.62
#2012-04-06| .
#2012-04-09| 895.14
#2012-04-10| 877.49
#2012-04-11| 885.38
#2012-04-12| 901.71
#2012-04-13| 882.40
#2012-04-16| 869.52
#2012-04-17| 883.23
#2012-04-18| 882.94
#2012-04-19| 879.43
#2012-04-20| 887.40
#2012-04-23| 858.06
#2012-04-24| 874.58
#2012-04-25| 887.36
#2012-04-26| 899.22
#2012-04-27| 902.97
#2012-04-30| 897.34
#2012-05-01| 896.63
#2012-05-02| 887.65
#2012-05-03| 879.16
#2012-05-04| 852.82
#2012-05-07| 849.03
#2012-05-08| 828.38
#2012-05-09| 830.71
#2012-05-10| 837.32
#2012-05-11| 849.53
#2012-05-14| 835.75
#2012-05-15| 822.45
#2012-05-16| 814.86
#2012-05-17| 804.83
#2012-05-18| 786.36
#2012-05-21| 798.30
#2012-05-22| 814.49
#2012-05-23| 792.91
#2012-05-24| 786.68
#2012-05-25| 775.29
#2012-05-28| .
#2012-05-29| 795.23
#2012-05-30| 772.98
#2012-05-31| 778.07
#2012-06-01| 747.73
#2012-06-04| 744.46
#2012-06-05| 746.98
#2012-06-06| 769.92
#2012-06-07| 776.52
#2012-06-08| 769.96
#2012-06-11| 779.78
#2012-06-12| 771.51
#2012-06-13| 778.82
#2012-06-14| 770.27
#2012-06-15| 784.29
#2012-06-18| 787.76
#2012-06-19| 809.59
#2012-06-20| 814.48
#2012-06-21| 792.33
#2012-06-22| 774.97
#2012-06-25| 758.68
#2012-06-26| 747.28
#2012-06-27| 753.99
#2012-06-28| 739.23
#2012-06-29| 782.11
#2012-07-02| 793.00
#2012-07-03| 801.21
#2012-07-04| .
#2012-07-05| 783.17
#2012-07-06| 745.73
#2012-07-09| 733.10
#2012-07-10| 741.40
#2012-07-11| 749.97
#2012-07-12| 757.44
#2012-07-13| 782.09
#2012-07-16| 786.09
#2012-07-17| 782.66
#2012-07-18| 807.96
#2012-07-19| 820.47
#2012-07-20| 807.22
#2012-07-23| 778.78
#2012-07-24| 798.22
#2012-07-25| 797.07
#2012-07-26| 824.77
#2012-07-27| 840.32
#2012-07-30| 834.51
#2012-07-31| 839.42
#2012-08-01| 832.10
#2012-08-02| 814.09
#2012-08-03| 848.33
#2012-08-06| 861.10
#2012-08-07| 856.26
#2012-08-08| 852.04
#2012-08-09| 852.52
#2012-08-10| 840.58
#2012-08-13| 842.16
#2012-08-14| 847.83
#2012-08-15| 841.80
#2012-08-16| 848.37
#2012-08-17| 846.68
#2012-08-20| 851.32
#2012-08-21| 868.19
#2012-08-22| 853.70
#2012-08-23| 851.74
#2012-08-24| 849.72
#2012-08-27| 862.90
#2012-08-28| 855.08
#2012-08-29| 856.27
#2012-08-30| 845.19
#2012-08-31| 864.74
#2012-09-03| .
#2012-09-04| 856.72
#2012-09-05| 868.32
#2012-09-06| 882.84
#2012-09-07| 899.83
#2012-09-10| 893.96
#2012-09-11| 902.80
#2012-09-12| 918.07
#2012-09-13| 918.54
#2012-09-14| 947.14
#2012-09-17| 946.10
#2012-09-18| 945.86
#2012-09-19| 948.41
#2012-09-20| 939.47
#2012-09-21| 946.37
#2012-09-24| 933.47
#2012-09-25| 939.85
#2012-09-26| 904.69
#2012-09-27| 909.32
#2012-09-28| 905.89
#2012-10-01| 912.82
#2012-10-02| 908.69
#2012-10-03| 908.87
#2012-10-04| 905.87
#2012-10-05| 924.23
#2012-10-08| 914.79
#2012-10-09| 903.00
#2012-10-10| 886.46
#2012-10-11| 898.14
#2012-10-12| 904.59
#2012-10-15| 909.21
#2012-10-16| 928.80
#2012-10-17| 928.02
#2012-10-18| 929.97
#2012-10-19| 918.75
#2012-10-22| 906.21
#2012-10-23| 890.28
#2012-10-24| 920.97
#2012-10-25| 918.37
#2012-10-26| 920.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 934.59
#2012-11-01| 945.23
#2012-11-02| 942.63
#2012-11-05| 932.93
#2012-11-06| 944.68
#2012-11-07| 921.51
#2012-11-08| 916.96
#2012-11-09| 908.60
#2012-11-12| 907.76
#2012-11-13| 917.29
#2012-11-14| 918.56
#2012-11-15| 910.61
#2012-11-16| 904.23
#2012-11-19| 940.23
#2012-11-20| 946.66
#2012-11-21| 965.32
#2012-11-22| .
#2012-11-23| 990.23
#2012-11-26| 989.02
#2012-11-27| 989.83
#2012-11-28| 987.33
#2012-11-29|1001.26
#2012-11-30|1000.00
#2012-12-03|1016.03
#2012-12-04|1014.76
#2012-12-05|1006.48
#2012-12-06|1008.09
#2012-12-07|1007.12
#2012-12-10|1005.20
#2012-12-11|1014.28
#2012-12-12|1014.58
#2012-12-13|1008.02
#2012-12-14|1016.48
#2012-12-17|1022.11
#2012-12-18|1026.14
#2012-12-19|1037.78
#2012-12-20|1035.81
#2012-12-21|1019.34
#2012-12-24|1020.93
#2012-12-25|1020.93
#2012-12-26|1023.02
#2012-12-27|1028.17
#2012-12-28|1026.03
#2012-12-31|1023.16
#2013-01-01|1023.16
#2013-01-02|1051.00
#2013-01-03|1042.56
#2013-01-04|1032.50
#2013-01-07|1028.66
#2013-01-08|1021.00
#2013-01-09|1028.30
#2013-01-10|1039.77
#2013-01-11|1057.78
#2013-01-14|1053.74
#2013-01-15|1021.53
#2013-01-16|1022.02
#2013-01-17|1018.78
#2013-01-18|1012.93
#2013-01-21|1020.69
#2013-01-22|1008.84
#2013-01-23|1031.15
#2013-01-24|1033.40
#2013-01-25|1057.55
#2013-01-28|1055.02
#2013-01-29|1052.12
#2013-01-30|1057.01
#2013-01-31|1060.72
#2013-02-01|1084.45
#2013-02-04|1058.13
#2013-02-05|1054.12
#2013-02-06|1041.37
#2013-02-07|1028.88
#2013-02-08|1035.19
#2013-02-11|1025.63
#2013-02-12|1045.41
#2013-02-13|1045.88
#2013-02-14|1033.31
#2013-02-15|1034.94
#2013-02-18|1027.48
#2013-02-19|1039.56
#2013-02-20|1045.26
#2013-02-21|1018.41
#2013-02-22|1018.30
#2013-02-25|1037.50
#2013-02-26|1002.26
#2013-02-27|1014.81
#2013-02-28|1020.74
#2013-03-01|1020.66
#2013-03-04|1027.07
#2013-03-05|1053.75
#2013-03-06|1063.14
#2013-03-07|1074.63
#2013-03-08|1070.25
#2013-03-11| .
#2013-03-12|1072.16
#2013-03-13|1066.18
#2013-03-14|1077.42
#2013-03-15|1084.37
#2013-03-18|1069.73
#2013-03-19|1061.17
#2013-03-20|1066.07
#2013-03-21|1042.76
#2013-03-22|1044.19
#2013-03-25|1031.18
#2013-03-26|1028.05
#2013-03-27|1015.60
#2013-03-28|1029.84
#2013-03-29| .
#2013-04-01|1030.32
#2013-04-02|1038.70
#2013-04-03|1036.82
#2013-04-04|1019.94
#2013-04-05|1005.25
#2013-04-08|1006.87
#2013-04-09| 996.93
#2013-04-10|1010.18
#2013-04-11|1017.65
#2013-04-12|1004.39
#2013-04-15| 993.95
#2013-04-16|1004.39
#2013-04-17| 983.84
#2013-04-18| 997.08
#2013-04-19| 973.14
#2013-04-22| 962.44
#2013-04-23| 971.27
#2013-04-24| 995.15
#2013-04-25|1010.29
#2013-04-26|1002.29
#2013-04-29|1010.84
#2013-04-30|1023.42
#2013-05-01|1024.12
#2013-05-02|1024.33
#2013-05-03|1050.58
#2013-05-06|1047.72
#2013-05-07|1058.84
#2013-05-08|1072.89
#2013-05-09|1067.49
#2013-05-10|1062.84
#2013-05-13|1064.49
#2013-05-14|1075.13
#2013-05-15|1064.83
#2013-05-16|1054.80
#2013-05-17|1042.67
#2013-05-20|1045.98
#2013-05-21|1041.98
#2013-05-22|1042.65
#2013-05-23|1021.00
#2013-05-24| 994.27
#2013-05-27|1013.78
#2013-05-28|1016.20
#2013-05-29|1003.88
#2013-05-30|1013.84
#2013-05-31| 996.89
#2013-06-03| 998.00
#2013-06-04|1010.80
#2013-06-05|1000.13
#2013-06-06|1006.79
#2013-06-07|1022.19
#2013-06-10|1026.25
#2013-06-11|1024.60
#2013-06-12|1022.34
#2013-06-13|1015.51
#2013-06-14|1019.94
#2013-06-17|1033.39
#2013-06-18|1036.20
#2013-06-19|1033.98
#2013-06-20| 994.47
#2013-06-21| 963.51
#2013-06-24| 947.31
#2013-06-25| 955.94
#2013-06-26| 990.50
#2013-06-27|1000.39
#2013-06-28| 974.65
#2013-07-01| 966.02
#2013-07-02| 968.52
#2013-07-03| 950.78
#2013-07-04| 957.27
#2013-07-05| 940.47
#2013-07-08| 959.22
#2013-07-09| 964.66
#2013-07-10| 968.04
#2013-07-11| 997.18
#2013-07-12|1009.45
#2013-07-15|1015.72
#2013-07-16|1018.85
#2013-07-17|1018.52
#2013-07-18|1011.33
#2013-07-19| 995.95
#2013-07-22| 994.35
#2013-07-23| 995.14
#2013-07-24|1006.31
#2013-07-25|1003.06
#2013-07-26| 998.40
#2013-07-29| 995.84
#2013-07-30| 997.89
#2013-07-31| 993.58
#2013-08-01|1001.31
#2013-08-02|1008.48
#2013-08-05|1011.63
#2013-08-06|1024.22
#2013-08-07|1019.47
#2013-08-08|1019.68
#2013-08-09|1018.28
#2013-08-12|1012.56
#2013-08-13|1016.44
#2013-08-14|1036.48
#2013-08-15|1027.57
#2013-08-16|1033.52
#2013-08-19|1032.56
#2013-08-20|1027.80
#2013-08-21|1021.89
#2013-08-22|1033.95
#2013-08-23|1043.50
#2013-08-26|1047.98
#2013-08-27|1029.14
#2013-08-28|1017.10
#2013-08-29|1013.53
#2013-08-30|1002.38
#2013-09-02|1009.68
#2013-09-03| 993.69
#2013-09-04| 988.08
#2013-09-05| 972.75
#2013-09-06| 980.15
#2013-09-09| 991.77
#2013-09-10|1007.56
#2013-09-11|1005.44
#2013-09-12|1019.28
#2013-09-13|1008.57
#2013-09-16|1019.86
#2013-09-17|1015.95
#2013-09-18|1023.85
#2013-09-19|1043.46
#2013-09-20|1039.15
#2013-09-23|1031.53
#2013-09-24|1038.35
#2013-09-25|1048.75
#2013-09-26|1038.43
#2013-09-27|1040.89
#2013-09-30|1029.66
#2013-10-01|1034.35
#2013-10-02|1037.18
#2013-10-03|1034.60
#2013-10-04|1032.48
#2013-10-07|1004.79
#2013-10-08|1001.60
#2013-10-09| 988.43
#2013-10-10|1011.99
#2013-10-11|1022.71
#2013-10-14|1020.28
#2013-10-15|1016.02
#2013-10-16|1012.56
#2013-10-17|1017.13
#2013-10-18|1024.56
#2013-10-21|1061.53
#2013-10-22|1081.55
#2013-10-23|1076.85
#2013-10-24|1081.20
#2013-10-25|1088.75
#2013-10-28|1093.12
#2013-10-29|1090.40
#2013-10-30|1087.40
#2013-10-31|1076.84
#2013-11-01|1068.96
#2013-11-04|1072.85
#2013-11-05|1064.63
#2013-11-06|1083.66
#2013-11-07|1073.30
#2013-11-08|1070.51
#2013-11-11|1092.60
#2013-11-12|1081.45
#2013-11-13|1075.83
#2013-11-14|1091.56
#2013-11-15|1107.74
#2013-11-18|1111.83
#2013-11-19|1108.95
#2013-11-20|1105.91
#2013-11-21|1095.98
#2013-11-22|1103.08
#2013-11-25|1115.91
#2013-11-26|1119.27
#2013-11-27|1125.47
#2013-11-28|1133.86
#2013-11-29|1127.03
#2013-12-02|1117.07
#2013-12-03|1105.45
#2013-12-04|1100.06
#2013-12-05|1104.42
#2013-12-06|1118.54
#2013-12-09|1119.74
#2013-12-10|1115.59
#2013-12-11|1118.88
#2013-12-12|1099.89
#2013-12-13|1103.00
#2013-12-16|1114.20
#2013-12-17|1105.39
#2013-12-18|1117.86
#2013-12-19|1135.82
#2013-12-20|1140.25
#2013-12-23|1152.58
#2013-12-24|1149.26
#2013-12-25|1149.26
#2013-12-26|1151.40
#2013-12-27|1162.95
#2013-12-30|1169.70
#2013-12-31|1166.74
#2014-01-01|1166.74
#2014-01-02|1145.61
#2014-01-03|1146.15
#2014-01-06|1151.13
#2014-01-07|1143.05
#2014-01-08|1158.07
#2014-01-09|1143.27
#2014-01-10|1143.37
#2014-01-13|1149.31
#2014-01-14|1139.13
#2014-01-15|1143.58
#2014-01-16|1140.93
#2014-01-17|1138.02
#2014-01-20|1136.89
#2014-01-21|1121.03
#2014-01-22|1115.75
#2014-01-23|1108.85
#2014-01-24|1084.22
#2014-01-27|1085.41
#2014-01-28|1080.72
#2014-01-29|1081.70
#2014-01-30|1083.19
#2014-01-31|1073.51
#2014-02-03|1062.97
#2014-02-04|1059.45
#2014-02-05|1053.25
#2014-02-06|1073.61
#2014-02-07|1075.24
#2014-02-10|1077.37
#2014-02-11|1101.65
#2014-02-12|1100.55
#2014-02-13|1110.19
#2014-02-14|1122.26
#2014-02-17|1126.68
#2014-02-18|1133.50
#2014-02-19|1130.96
#2014-02-20|1118.30
#2014-02-21|1127.27
#2014-02-24|1128.93
#2014-02-25|1131.15
#2014-02-26|1130.15
#2014-02-27|1124.33
#2014-02-28|1146.12
#2014-03-03|1107.15
#2014-03-04|1126.07
#2014-03-05|1122.99
#2014-03-06|1137.79
#2014-03-07|1122.01
#2014-03-10|1112.69
#2014-03-11|1113.04
#2014-03-12|1102.64
#2014-03-13|1088.58
#2014-03-14|1082.23
#2014-03-17|1108.55
#2014-03-18|1111.22
#2014-03-19|1116.69
#2014-03-20|1104.21
#2014-03-21|1112.67
#2014-03-24|1097.51
#2014-03-25|1110.81
#2014-03-26|1125.40
#2014-03-27|1135.03
#2014-03-28|1141.34
#2014-03-31|1150.25
#2014-04-01|1158.76
#2014-04-02|1156.66
#2014-04-03|1153.41
#2014-04-04|1152.93
#2014-04-07|1136.01
#2014-04-08|1136.55
#2014-04-09|1144.51
#2014-04-10|1143.80
#2014-04-11|1117.15
#2014-04-14|1116.11
#2014-04-15|1108.22
#2014-04-16|1127.30
#2014-04-17|1126.26
#2014-04-18|1124.60
#2014-04-21|1123.69
#2014-04-22|1128.84
#2014-04-23|1124.82
#2014-04-24|1125.82
#2014-04-25|1104.82
#2014-04-28|1108.53
#2014-04-29|1129.12
#2014-04-30|1134.90
#2014-05-01|1134.90
#2014-05-02|1130.09
#2014-05-05|1113.55
#2014-05-06|1115.83
#2014-05-07|1110.81
#2014-05-08|1105.84
#2014-05-09|1085.32
#2014-05-12|1106.29
#2014-05-13|1102.96
#2014-05-14|1105.54
#2014-05-15|1089.91
#2014-05-16|1080.49
#2014-05-19|1081.56
#2014-05-20|1083.89
#2014-05-21|1091.56
#2014-05-22|1088.01
#2014-05-23|1088.59
#2014-05-26|1103.53
#2014-05-27|1116.74
#2014-05-28|1119.35
#2014-05-29|1120.43
#2014-05-30|1126.16
#2014-06-02|1116.99
#2014-06-03|1118.18
#2014-06-04|1116.46
#2014-06-05|1115.53
#2014-06-06|1114.44
#2014-06-09|1113.08
#2014-06-10|1112.25
#2014-06-11|1106.61
#2014-06-12|1113.37
#2014-06-13|1115.44
#2014-06-16|1125.15
#2014-06-17|1131.10
#2014-06-18|1141.66
#2014-06-19|1149.69
#2014-06-20|1140.55
#2014-06-23|1138.94
#2014-06-24|1139.76
#2014-06-25|1126.35
#2014-06-26|1115.28
#2014-06-27|1120.23
#2014-06-30|1127.85
#2014-07-01|1133.27
#2014-07-02|1134.90
#2014-07-03|1144.83
#2014-07-04|1142.44
#2014-07-07|1142.26
#2014-07-08|1129.45
#2014-07-09|1133.73
#2014-07-10|1115.03
#2014-07-11|1118.35
#2014-07-14|1135.76
#2014-07-15|1115.66
#2014-07-16|1125.40
#2014-07-17|1140.62
#2014-07-18|1151.62
#2014-07-21|1149.16
#2014-07-22|1160.79
#2014-07-23|1165.86
#2014-07-24|1160.54
#2014-07-25|1136.91
#2014-07-28|1133.73
#2014-07-29|1136.31
#2014-07-30|1124.96
#2014-07-31|1103.41
#2014-08-01|1086.35
#2014-08-04|1075.35
#2014-08-05|1086.65
#2014-08-06|1077.54
#2014-08-07|1076.12
#2014-08-08|1074.72
#2014-08-11|1092.81
#2014-08-12|1079.87
#2014-08-13|1084.75
#2014-08-14|1089.86
#2014-08-15|1075.11
#2014-08-18|1095.75
#2014-08-19|1106.44
#2014-08-20|1098.45
#2014-08-21|1104.76
#2014-08-22|1099.00
#2014-08-25|1116.46
#2014-08-26|1121.20
#2014-08-27|1122.21
#2014-08-28|1107.28
#2014-08-29|1107.39
#2014-09-01|1110.46
#2014-09-02|1114.42
#2014-09-03|1111.47
#2014-09-04|1106.62
#2014-09-05|1106.72
#2014-09-08|1117.02
#2014-09-09|1105.79
#2014-09-10|1102.29
#2014-09-11|1104.00
#2014-09-12|1102.97
#2014-09-15|1103.08
#2014-09-16|1091.69
#2014-09-17|1093.44
#2014-09-18|1100.80
#2014-09-19|1064.29
#2014-09-22|1062.75
#2014-09-23|1053.59
#2014-09-24|1050.73
#2014-09-25|1032.98
#2014-09-26|1039.08
#2014-09-29|1035.25
#2014-09-30|1027.28
#2014-10-01|1015.59
#2014-10-02|1005.52
#2014-10-03| 994.24
#2014-10-06|1007.19
#2014-10-07| 999.08
#2014-10-08| 970.06
#2014-10-09| 985.06
#2014-10-10| 965.07
#2014-10-13| 959.62
#2014-10-14| 964.64
#2014-10-15| 942.54
#2014-10-16| 936.18
#2014-10-17| 970.98
#2014-10-20| 927.76
#2014-10-21| 943.39
#2014-10-22| 929.93
#2014-10-23| 948.99
#2014-10-24| 940.52
#2014-10-27| 936.16
#2014-10-28| 951.30
#2014-10-29| 950.50
#2014-10-30| 945.60
#2014-10-31| 968.72
#2014-11-03| 959.76
#2014-11-04| 954.24
#2014-11-05| 964.69
#2014-11-06| 969.78
#2014-11-07| 952.47
#2014-11-10| 964.87
#2014-11-11| 962.77
#2014-11-12| 953.93
#2014-11-13| 956.15
#2014-11-14| 958.77
#2014-11-17| 965.62
#2014-11-18| 985.86
#2014-11-19| 989.16
#2014-11-20| 991.56
#2014-11-21|1000.51
#2014-11-24|1010.01
#2014-11-25|1018.27
#2014-11-26|1021.27
#2014-11-27|1013.55
#2014-11-28|1010.78
#2014-12-01|1015.32
#2014-12-02|1007.30
#2014-12-03|1002.44
#2014-12-04|1001.94
#2014-12-05|1013.04
#2014-12-08|1014.91
#2014-12-09|1005.92
#2014-12-10|1003.99
#2014-12-11|1018.69
#2014-12-12|1001.70
#2014-12-15| 972.34
#2014-12-16| 993.57
#2014-12-17| 985.14
#2014-12-18|1011.21
#2014-12-19|1020.91
#2014-12-22|1023.71
#2014-12-23|1024.03
#2014-12-24|1025.12
#2014-12-25|1025.12
#2014-12-26|1023.52
#2014-12-29|1029.34
#2014-12-30|1024.25
#2014-12-31|1018.86
#2015-01-01|1018.86
#2015-01-02|1016.17
#2015-01-05| 980.80
#2015-01-06| 958.93
#2015-01-07| 949.00
#2015-01-08| 970.39
#2015-01-09| 954.57
#2015-01-12| 985.21
#2015-01-13| 989.51
#2015-01-14| 977.01
#2015-01-15| 978.54
#2015-01-16| 968.49
#2015-01-19| 981.32
#2015-01-20| 946.24
#2015-01-21| 950.38
#2015-01-22| 949.26
#2015-01-23| 954.99
#2015-01-26| 971.04
#2015-01-27| 969.56
#2015-01-28| 967.90
#2015-01-29| 974.74
#2015-01-30| 971.39
#2015-02-02| 983.90
#2015-02-03|1001.65
#2015-02-04|1007.50
#2015-02-05|1011.34
#2015-02-06| 997.65
#2015-02-09| 986.00
#2015-02-10| 994.61
#2015-02-11| 995.22
#2015-02-12|1018.21
#2015-02-13|1023.23
#2015-02-16|1023.88
#2015-02-17|1018.92
#2015-02-18|1021.48
#2015-02-19|1025.39
#2015-02-20|1029.57
#2015-02-23|1040.28
#2015-02-24|1039.94
#2015-02-25|1044.65
#2015-02-26|1039.85
#2015-02-27|1041.92
#2015-03-02|1046.67
#2015-03-03|1038.56
#2015-03-04|1033.42
#2015-03-05|1041.51
#2015-03-06|1025.86
#2015-03-09|1019.87
#2015-03-10|1006.40
#2015-03-11|1012.17
#2015-03-12|1012.24
#2015-03-13|1017.14
#2015-03-16|1034.61
#2015-03-17|1028.86
#2015-03-18|1033.02
#2015-03-19|1040.05
#2015-03-20|1070.40
#2015-03-23|1080.75
#2015-03-24|1087.52
#2015-03-25|1069.23
#2015-03-26|1057.96
#2015-03-27|1063.36
#2015-03-30|1076.72
#2015-03-31|1065.54
#2015-04-01|1067.68
#2015-04-02|1077.13
#2015-04-03|1087.49
#2015-04-06|1092.07
#2015-04-07|1087.40
#2015-04-08|1075.24
#2015-04-09|1074.54
#2015-04-10|1086.33
#2015-04-13|1081.61
#2015-04-14|1088.64
#2015-04-15|1075.71
#2015-04-16|1068.14
#2015-04-17|1055.02
#2015-04-20|1067.86
#2015-04-21|1088.35
#2015-04-22|1088.63
#2015-04-23|1088.28
#2015-04-24|1096.23
#2015-04-27|1121.19
#2015-04-28|1114.69
#2015-04-29|1105.68
#2015-04-30|1098.91
#2015-05-01|1100.58
#2015-05-04|1110.25
#2015-05-05|1085.42
#2015-05-06|1100.54
#2015-05-07|1109.87
#2015-05-08|1119.93
#2015-05-11|1117.31
#2015-05-12|1112.57
#2015-05-13|1119.29
#2015-05-14|1137.46
#2015-05-15|1139.36
#2015-05-18|1143.13
#2015-05-19|1140.54
#2015-05-20|1140.36
#2015-05-21|1140.74
#2015-05-22|1124.47
#2015-05-25|1119.14
#2015-05-26|1101.20
#2015-05-27|1114.06
#2015-05-28|1123.25
#2015-05-29|1112.76
#2015-06-01|1111.06
#2015-06-02|1127.24
#2015-06-03|1145.99
#2015-06-04|1138.06
#2015-06-05|1109.90
#2015-06-08|1107.87
#2015-06-09|1094.24
#2015-06-10|1109.56
#2015-06-11|1113.43
#2015-06-12|1110.51
#2015-06-15|1090.56
#2015-06-16|1097.25
#2015-06-17|1093.97
#2015-06-18|1104.84
#2015-06-19|1097.03
#2015-06-22|1141.54
#2015-06-23|1127.63
#2015-06-24|1118.31
#2015-06-25|1119.08
#2015-06-26|1110.08
#2015-06-29|1075.72
#2015-06-30|1058.97
#2015-07-01|1074.89
#2015-07-02|1063.61
#2015-07-03|1056.16
#2015-07-06|1042.83
#2015-07-07|1018.66
#2015-07-08|1040.77
#2015-07-09|1060.11
#2015-07-10|1095.99
#2015-07-13|1100.53
#2015-07-14|1104.21
#2015-07-15|1109.25
#2015-07-16|1125.01
#2015-07-17|1117.97
#2015-07-20|1124.65
#2015-07-21|1117.92
#2015-07-22|1089.45
#2015-07-23|1108.03
#2015-07-24|1095.14
#2015-07-27|1077.66
#2015-07-28|1076.56
#2015-07-29|1075.50
#2015-07-30|1068.98
#2015-07-31|1077.53
#2015-08-03|1076.29
#2015-08-04|1074.88
#2015-08-05|1080.86
#2015-08-06|1078.29
#2015-08-07|1066.07
#2015-08-10|1083.66
#2015-08-11|1066.40
#2015-08-12|1050.95
#2015-08-13|1054.88
#2015-08-14|1048.09
#2015-08-17|1046.18
#2015-08-18|1043.15
#2015-08-19|1033.90
#2015-08-20|1025.62
#2015-08-21|1007.21
#2015-08-24| 984.05
#2015-08-25|1031.92
#2015-08-26|1002.50
#2015-08-27|1015.19
#2015-08-28|1019.02
#2015-08-31|1017.91
#2015-09-01| 999.46
#2015-09-02| 994.50
#2015-09-03|1008.23
#2015-09-04| 988.11
#2015-09-07| 995.69
#2015-09-08|1008.92
#2015-09-09|1008.14
#2015-09-10|1004.24
#2015-09-11| 999.96
#2015-09-14|1006.33
#2015-09-15|1011.69
#2015-09-16|1029.17
#2015-09-17|1028.54
#2015-09-18|1010.08
#2015-09-21| 994.30
#2015-09-22| 960.63
#2015-09-23| 959.48
#2015-09-24| 961.02
#2015-09-25| 979.31
#2015-09-28| 971.72
#2015-09-29| 974.71
#2015-09-30| 993.33
#2015-10-01| 981.41
#2015-10-02| 994.55
#2015-10-05|1016.75
#2015-10-06|1032.83
#2015-10-07|1028.87
#2015-10-08|1032.93
#2015-10-09|1053.79
#2015-10-12|1055.16
#2015-10-13|1087.11
#2015-10-14|1088.02
#2015-10-15|1116.15
#2015-10-16|1126.19
#2015-10-19|1125.75
#2015-10-20|1131.65
#2015-10-21|1150.88
#2015-10-22|1151.25
#2015-10-23|1156.61
#2015-10-26|1154.53
#2015-10-27|1148.38
#2015-10-28|1160.61
#2015-10-29|1145.24
#2015-10-30|1164.55
#2015-11-02|1174.54
#2015-11-03|1172.92
#2015-11-04|1157.63
#2015-11-05|1170.10
#2015-11-06|1153.11
#2015-11-09|1150.08
#2015-11-10|1142.92
#2015-11-11|1163.11
#2015-11-12|1158.19
#2015-11-13|1145.25
#2015-11-16|1139.31
#2015-11-17|1151.58
#2015-11-18|1154.92
#2015-11-19|1177.82
#2015-11-20|1172.75
#2015-11-23|1161.52
#2015-11-24|1145.16
#2015-11-25|1158.11
#2015-11-26|1186.42
#2015-11-27|1188.31
#2015-11-30|1192.97
#2015-12-01|1197.71
#2015-12-02|1198.20
#2015-12-03|1194.01
#2015-12-04|1196.99
#2015-12-07|1206.12
#2015-12-08|1197.07
#2015-12-09|1196.35
#2015-12-10|1190.15
#2015-12-11|1176.94
#2015-12-14|1159.37
#2015-12-15|1184.35
#2015-12-16|1175.32
#2015-12-17|1190.08
#2015-12-18|1182.96
#2015-12-21|1185.76
#2015-12-22|1186.37
#2015-12-23|1194.99
#2015-12-24|1203.67
#2015-12-25|1203.67
#2015-12-28|1200.71
#2015-12-29|1214.93
#2015-12-30|1205.28
#2015-12-31|1199.71
#2016-01-01|1199.71
#2016-01-04|1152.27
#2016-01-05|1151.97
#2016-01-06|1153.16
#2016-01-07|1145.24
#2016-01-08|1143.16
#2016-01-11|1145.33
#2016-01-12|1175.63
#2016-01-13|1173.07
#2016-01-14|1157.16
#2016-01-15|1128.93
#2016-01-18|1129.16
#2016-01-19|1153.23
#2016-01-20|1131.99
#2016-01-21|1137.45
#2016-01-22|1152.66
#2016-01-25|1162.90
#2016-01-26|1161.86
#2016-01-27|1174.33
#2016-01-28|1145.53
#2016-01-29|1168.15
#2016-02-01|1177.92
#2016-02-02|1150.85
#2016-02-03|1151.32
#2016-02-04|1147.71
#2016-02-05|1117.99
#2016-02-08|1075.67
#2016-02-09|1094.59
#2016-02-10|1096.12
#2016-02-11|1080.48
#2016-02-12|1077.40
#2016-02-15|1100.69
#2016-02-16|1098.17
#2016-02-17|1121.74
#2016-02-18|1134.65
#2016-02-19|1138.46
#2016-02-22|1145.71
#2016-02-23|1138.44
#2016-02-24|1103.36
#2016-02-25|1133.35
#2016-02-26|1129.99
#2016-02-29|1123.16
#2016-03-01|1144.43
#2016-03-02|1141.17
#2016-03-03|1130.99
#2016-03-04|1141.82
#2016-03-07|1134.53
#2016-03-08|1134.58
#2016-03-09|1134.26
#2016-03-10|1134.44
#2016-03-11|1162.89
#2016-03-14|1174.58
#2016-03-15|1177.13
#2016-03-16|1176.82
#2016-03-17|1184.58
#2016-03-18|1194.73
#2016-03-21|1185.18
#2016-03-22|1190.20
#2016-03-23|1194.50
#2016-03-24|1181.35
#2016-03-25|1181.35
#2016-03-28|1186.80
#2016-03-29|1187.01
#2016-03-30|1215.39
#2016-03-31|1216.65
#2016-04-01|1200.94
#2016-04-04|1206.20
#2016-04-05|1181.61
#2016-04-06|1187.91
#2016-04-07|1176.67
#2016-04-08|1173.04
#2016-04-11|1173.97
#2016-04-12|1178.29
#2016-04-13|1188.84
#2016-04-14|1192.00
#2016-04-15|1189.20
#2016-04-18|1194.93
#2016-04-19|1220.67
#2016-04-20|1211.86
#2016-04-21|1205.34
#2016-04-22|1199.40
#2016-04-25|1197.75
#2016-04-26|1194.34
#2016-04-27|1209.76
#2016-04-28|1207.90
#2016-04-29|1184.77
#2016-05-02|1205.34
#2016-05-03|1184.08
#2016-05-04|1169.82
#2016-05-05|1165.28
#2016-05-06|1163.84
#2016-05-09|1182.26
#2016-05-10|1182.03
#2016-05-11|1176.81
#2016-05-12|1175.77
#2016-05-13|1177.79
#2016-05-16|1181.18
#2016-05-17|1182.18
#2016-05-18|1189.02
#2016-05-19|1174.11
#2016-05-20|1190.95
#2016-05-23|1196.65
#2016-05-24|1214.82
#2016-05-25|1225.08
#2016-05-26|1237.30
#2016-05-27|1236.91
#2016-05-30|1239.98
#2016-05-31|1240.53
#2016-06-01|1236.20
#2016-06-02|1228.27
#2016-06-03|1238.62
#2016-06-06|1242.65
#2016-06-07|1257.70
#2016-06-08|1251.82
#2016-06-09|1238.15
#2016-06-10|1206.06
#2016-06-13|1178.57
#2016-06-14|1154.13
#2016-06-15|1159.46
#2016-06-16|1142.36
#2016-06-17|1165.04
#2016-06-20|1208.12
#2016-06-21|1206.52
#2016-06-22|1212.89
#2016-06-23|1237.64
#2016-06-24|1147.44
#2016-06-27|1093.43
#2016-06-28|1122.49
#2016-06-29|1147.31
#2016-06-30|1146.12
#2016-07-01|1155.52
#2016-07-04|1149.80
#2016-07-05|1137.72
#2016-07-06|1118.62
#2016-07-07|1133.09
#2016-07-08|1163.95
#2016-07-11|1190.42
#2016-07-12|1199.59
#2016-07-13|1193.20
#2016-07-14|1211.46
#2016-07-15|1204.02
#2016-07-18|1217.21
#2016-07-19|1210.80
#2016-07-20|1265.26
#2016-07-21|1275.81
#2016-07-22|1272.00
#2016-07-25|1279.68
#2016-07-26|1292.24
#2016-07-27|1305.57
#2016-07-28|1317.47
#2016-07-29|1330.55
#2016-08-01|1328.27
#2016-08-02|1305.07
#2016-08-03|1296.64
#2016-08-04|1300.42
#2016-08-05|1301.92
#2016-08-08|1300.11
#2016-08-09|1332.73
#2016-08-10|1334.80
#2016-08-11|1346.34
#2016-08-12|1339.05
#2016-08-15|1346.83
#2016-08-16|1339.04
#2016-08-17|1328.82
#2016-08-18|1337.78
#2016-08-19|1344.22
#2016-08-22|1336.05
#2016-08-23|1343.02
#2016-08-24|1333.82
#2016-08-25|1330.69
#2016-08-26|1337.35
#2016-08-29|1321.07
#2016-08-30|1344.40
#2016-08-31|1328.30
#2016-09-01|1335.40
#2016-09-02|1351.38
#2016-09-05|1351.69
#2016-09-06|1358.35
#2016-09-07|1364.11
#2016-09-08|1354.30
#2016-09-09|1330.23
#2016-09-12|1323.77
#2016-09-13|1328.73
#2016-09-14|1334.14
#2016-09-15|1342.27
#2016-09-16|1317.94
#2016-09-19|1339.85
#2016-09-20|1347.70
#2016-09-21|1352.07
#2016-09-22|1401.04
#2016-09-23|1386.31
#2016-09-26|1374.77
#2016-09-27|1370.37
#2016-09-28|1378.59
#2016-09-29|1372.23
#2016-09-30|1385.02
#2016-10-03|1382.56
#2016-10-04|1384.52
#2016-10-05|1384.47
#2016-10-06|1380.80
#2016-10-07|1365.74
#2016-10-10|1376.47
#2016-10-11|1354.03
#2016-10-12|1328.28
#2016-10-13|1321.63
#2016-10-14|1325.88
#2016-10-17|1317.73
#2016-10-18|1337.30
#2016-10-19|1332.01
#2016-10-20|1322.37
#2016-10-21|1351.42
#2016-10-24|1344.75
#2016-10-25|1337.03
#2016-10-26|1339.37
#2016-10-27|1340.95
#2016-10-28|1340.52
#2016-10-31|1340.78
#2016-11-01|1323.22
#2016-11-02|1313.09
#2016-11-03|1299.35
#2016-11-04|1305.54
#2016-11-07|1316.12
#2016-11-08|1323.70
#2016-11-09|1314.53
#2016-11-10|1282.74
#2016-11-11|1264.29
#2016-11-14|1242.37
#2016-11-15|1248.74
#2016-11-16|1254.11
#2016-11-17|1256.63
#2016-11-18|1262.98
#2016-11-21|1280.31
#2016-11-22|1289.42
#2016-11-23|1283.59
#2016-11-24|1295.92
#2016-11-25|1297.72
#2016-11-28|1284.95
#2016-11-29|1283.80
#2016-11-30|1268.92
#2016-12-01|1247.06
#2016-12-02|1244.21
#2016-12-05|1262.18
#2016-12-06|1264.45
#2016-12-07|1282.82
#2016-12-08|1282.77
#2016-12-09|1277.06
#2016-12-12|1279.11
#2016-12-13|1295.17
#2016-12-14|1291.51
#2016-12-15|1285.93
#2016-12-16|1283.88
#2016-12-19|1300.43
#2016-12-20|1299.39
#2016-12-21|1304.54
#2016-12-22|1302.88
#2016-12-23|1300.97
#2016-12-26|1300.97
#2016-12-27|1307.03
#2016-12-28|1304.44
#2016-12-29|1314.88
#2016-12-30|1322.62
#2017-01-02|1332.79
#2017-01-03|1304.65
#2017-01-04|1306.73
#2017-01-05|1324.49
#2017-01-06|1333.73
#2017-01-09|1340.56
#2017-01-10|1342.38
#2017-01-11|1327.17
#2017-01-12|1343.63
#2017-01-13|1350.30
#2017-01-16|1342.07
#2017-01-17|1349.48
#2017-01-18|1351.66
#2017-01-19|1343.05
#2017-01-20|1349.70
#2017-01-23|1344.09
#2017-01-24|1353.51
#2017-01-25|1373.12
#2017-01-26|1369.88
#2017-01-27|1378.27
#2017-01-30|1374.77
#2017-01-31|1382.13
#2017-02-01|1372.26
#2017-02-02|1400.40
#2017-02-03|1401.77
#2017-02-06|1382.33
#2017-02-07|1382.01
#2017-02-08|1390.92
#2017-02-09|1384.13
#2017-02-10|1380.00
#2017-02-13|1390.59
#2017-02-14|1384.70
#2017-02-15|1387.00
#2017-02-16|1397.78
#2017-02-17|1390.73
#2017-02-20|1391.91
#2017-02-21|1398.72
#2017-02-22|1410.71
#2017-02-23|1418.69
#2017-02-24|1396.60
#2017-02-27|1401.43
#2017-02-28|1402.69
#2017-03-01|1419.36
#2017-03-02|1415.99
#2017-03-03|1416.39
#2017-03-06|1413.68
#2017-03-07|1414.87
#2017-03-08|1417.19
#2017-03-09|1418.96
#2017-03-10|1424.38
#2017-03-13|1430.20
#2017-03-14|1432.24
#2017-03-15|1436.01
#2017-03-16|1464.59
#2017-03-17|1470.16
#2017-03-20|1471.68
#2017-03-21|1462.67
#2017-03-22|1462.13
#2017-03-23|1467.42
#2017-03-24|1492.35
#2017-03-27|1485.35
#2017-03-28|1504.52
#2017-03-29|1493.93
#2017-03-30|1496.59
#2017-03-31|1498.92
#2017-04-03|1488.92
#2017-04-04|1496.56
#2017-04-05|1486.95
#2017-04-06|1482.15
#2017-04-07|1480.02
#2017-04-10|1477.22
#2017-04-11|1467.93
#2017-04-12|1472.78
#2017-04-13|1468.63
#2017-04-14|1468.63
#2017-04-17|1473.95
#2017-04-18|1466.27
#2017-04-19|1472.18
#2017-04-20|1479.82
#2017-04-21|1473.84
#2017-04-24|1536.36
#2017-04-25|1546.67
#2017-04-26|1534.27
#2017-04-27|1532.08
#2017-04-28|1532.25
#2017-05-01|1536.19
#2017-05-02|1544.63
#2017-05-03|1541.45
#2017-05-04|1552.66
#2017-05-05|1567.84
#2017-05-08|1563.97
#2017-05-09|1571.97
#2017-05-10|1570.73
#2017-05-11|1567.64
#2017-05-12|1593.74
#2017-05-15|1602.32
#2017-05-16|1617.78
#2017-05-17|1617.34
#2017-05-18|1611.37
#2017-05-19|1629.01
#2017-05-22|1633.20
#2017-05-23|1643.25
#2017-05-24|1645.95
#2017-05-25|1655.18
#2017-05-26|1647.11
#2017-05-29|1650.39
#2017-05-30|1653.09
#2017-05-31|1665.79
#2017-06-01|1664.43
#2017-06-02|1687.14
#2017-06-05|1683.77
#2017-06-06|1678.74
#2017-06-07|1675.46
#2017-06-08|1673.49
#2017-06-09|1674.21
#2017-06-12|1616.60
#2017-06-13|1634.74
#2017-06-14|1655.12
#2017-06-15|1617.84
#2017-06-16|1647.08
#2017-06-19|1661.02
#2017-06-20|1644.02
#2017-06-21|1646.67
#2017-06-22|1658.25
#2017-06-23|1665.12
#2017-06-26|1661.16
#2017-06-27|1649.19
#2017-06-28|1645.60
#2017-06-29|1607.04
#2017-06-30|1614.67
#2017-07-03|1608.04
#2017-07-04|1597.20
#2017-07-05|1600.50
#2017-07-06|1597.16
#2017-07-07|1600.75
#2017-07-10|1613.53
#2017-07-11|1605.21
#2017-07-12|1630.66
#2017-07-13|1626.61
#2017-07-14|1633.28
#2017-07-17|1630.57
#2017-07-18|1628.76
#2017-07-19|1646.49
#2017-07-20|1659.10
#2017-07-21|1619.44
#2017-07-24|1611.97
#2017-07-25|1622.29
#2017-07-26|1637.64
#2017-07-27|1652.19
#2017-07-28|1653.20
#2017-07-31|1649.76
#2017-08-01|1669.69
#2017-08-02|1662.15
#2017-08-03|1674.49
#2017-08-04|1678.96
#2017-08-07|1672.68
#2017-08-08|1667.12
#2017-08-09|1654.42
#2017-08-10|1638.44
#2017-08-11|1632.67
#2017-08-14|1655.32
#2017-08-15|1647.92
#2017-08-16|1652.45
#2017-08-17|1649.86
#2017-08-18|1638.93
#2017-08-21|1638.20
#2017-08-22|1649.94
#2017-08-23|1651.77
#2017-08-24|1640.28
#2017-08-25|1648.72
#2017-08-28|1653.68
#2017-08-29|1646.64
#2017-08-30|1640.94
#2017-08-31|1650.81
#2017-09-01|1664.37
#2017-09-04|1654.24
#2017-09-05|1662.35
#2017-09-06|1673.54
#2017-09-07|1708.41
#2017-09-08|1717.01
#2017-09-11|1733.71
#2017-09-12|1734.73
#2017-09-13|1735.51
#2017-09-14|1724.10
#2017-09-15|1739.46
#2017-09-18|1745.50
#2017-09-19|1746.95
#2017-09-20|1744.70
#2017-09-21|1732.84
#2017-09-22|1748.99
#2017-09-25|1726.16
#2017-09-26|1702.18
#2017-09-27|1705.29
#2017-09-28|1726.08
#2017-09-29|1743.22
#2017-10-02|1760.90
#2017-10-03|1763.68
#2017-10-04|1763.32
#2017-10-05|1756.86
#2017-10-06|1759.47
#2017-10-09|1776.60
#2017-10-10|1780.36
#2017-10-11|1786.07
#2017-10-12|1791.03
#2017-10-13|1791.32
#2017-10-16|1777.51
#2017-10-17|1776.33
#2017-10-18|1784.45
#2017-10-19|1804.31
#2017-10-20|1792.47
#2017-10-23|1802.09
#2017-10-24|1795.53
#2017-10-25|1803.67
#2017-10-26|1820.03
#2017-10-27|1819.13
#2017-10-30|1821.12
#2017-10-31|1824.57
#2017-11-01|1871.51
#2017-11-02|1850.04
#2017-11-03|1849.60
#2017-11-06|1856.59
#2017-11-07|1837.08
#2017-11-08|1836.15
#2017-11-09|1801.55
#2017-11-10|1807.63
#2017-11-13|1800.50
#2017-11-14|1828.96
#2017-11-15|1829.50
#2017-11-16|1845.83
#2017-11-17|1847.24
#2017-11-20|1854.16
#2017-11-21|1880.71
#2017-11-22|1857.21
#2017-11-23|1870.15
#2017-11-24|1893.55
#2017-11-27|1879.04
#2017-11-28|1875.04
#2017-11-29|1827.77
#2017-11-30|1832.27
#2017-12-01|1791.92
#2017-12-04|1804.10
#2017-12-05|1810.17
#2017-12-06|1803.90
#2017-12-07|1808.52
#2017-12-08|1813.22
#2017-12-11|1808.72
#2017-12-12|1820.14
#2017-12-13|1825.33
#2017-12-14|1833.72
#2017-12-15|1837.63
#2017-12-18|1869.78
#2017-12-19|1849.81
#2017-12-20|1826.19
#2017-12-21|1830.34
#2017-12-22|1818.21
#2017-12-25|1818.21
#2017-12-26|1822.97
#2017-12-27|1830.84
#2017-12-28|1820.45
#2017-12-29|1822.42
#2018-01-01|1822.42
#2018-01-02|1825.70
#2018-01-03|1854.63
#2018-01-04|1882.27
#2018-01-05|1898.63
#2018-01-08|1892.67
#2018-01-09|1878.00
#2018-01-10|1866.35
#2018-01-11|1825.41
#2018-01-12|1833.81
#2018-01-15|1839.23
#2018-01-16|1846.97
#2018-01-17|1838.41
#2018-01-18|1869.25
#2018-01-19|1888.57
#2018-01-22|1880.33
#2018-01-23|1901.54
#2018-01-24|1886.88
#2018-01-25|1876.21
#2018-01-26|1884.08
#2018-01-29|1877.31
#2018-01-30|1852.73
#2018-01-31|1866.31
#2018-02-01|1851.15
#2018-02-02|1805.75
#2018-02-05|1793.60
#2018-02-06|1737.84
#2018-02-07|1756.03
#2018-02-08|1694.02
#2018-02-09|1675.43
#2018-02-12|1695.51
#2018-02-13|1694.62
#2018-02-14|1724.22
#2018-02-15|1738.91
#2018-02-16|1745.95
#2018-02-19|1730.89
#2018-02-20|1740.48
#2018-02-21|1736.01
#2018-02-22|1733.74
#2018-02-23|1735.37
#2018-02-26|1739.89
#2018-02-27|1743.06
#2018-02-28|1750.54
#2018-03-01|1705.78
#2018-03-02|1688.35
#2018-03-05|1728.40
#2018-03-06|1751.39
#2018-03-07|1787.53
#2018-03-08|1808.42
#2018-03-09|1820.01
#2018-03-12|1823.45
#2018-03-13|1813.34
#2018-03-14|1800.91
#2018-03-15|1811.06
#2018-03-16|1795.17
#2018-03-19|1769.56
#2018-03-20|1763.00
#2018-03-21|1769.23
#2018-03-22|1741.86
#2018-03-23|1731.96
#2018-03-26|1716.47
#2018-03-27|1748.83
#2018-03-28|1718.27
#2018-03-29|1723.93
#2018-03-30|1723.93
#2018-04-02|1725.48
#2018-04-03|1698.46
#2018-04-04|1685.26
#2018-04-05|1728.13
#2018-04-06|1728.80
#2018-04-09|1750.84
#2018-04-10|1763.43
#2018-04-11|1758.70
#2018-04-12|1772.98
#2018-04-13|1776.67
#2018-04-16|1768.11
#2018-04-17|1795.12
#2018-04-18|1797.76
#2018-04-19|1773.69
#2018-04-20|1738.79
#2018-04-23|1744.66
#2018-04-24|1780.60
#2018-04-25|1754.69
#2018-04-26|1768.44
#2018-04-27|1790.47
#2018-04-30|1785.98
#2018-05-01|1772.31
#2018-05-02|1806.11
#2018-05-03|1806.49
#2018-05-04|1831.83
#2018-05-07|1853.24
#2018-05-08|1851.50
#2018-05-09|1861.66
#2018-05-10|1877.02
#2018-05-11|1884.83
#2018-05-14|1881.37
#2018-05-15|1847.15
#2018-05-16|1845.55
#2018-05-17|1859.51
#2018-05-18|1848.88
#2018-05-21|1845.82
#2018-05-22|1852.93
#2018-05-23|1836.79
#2018-05-24|1846.57
#2018-05-25|1849.41
#2018-05-28|1828.11
#2018-05-29|1796.38
#2018-05-30|1818.46
#2018-05-31|1825.17
#2018-06-01|1839.99
#2018-06-04|1853.76
#2018-06-05|1876.41
#2018-06-06|1901.75
#2018-06-07|1911.17
#2018-06-08|1913.31
#2018-06-11|1946.65
#2018-06-12|1940.78
#2018-06-13|1956.23
#2018-06-14|1966.30
#2018-06-15|1946.59
#2018-06-18|1923.61
#2018-06-19|1893.62
#2018-06-20|1909.05
#2018-06-21|1885.58
#2018-06-22|1874.64
#2018-06-25|1831.50
#2018-06-26|1829.91
#2018-06-27|1830.44
#2018-06-28|1775.19
#2018-06-29|1822.21
#2018-07-02|1794.56
#2018-07-03|1812.82
#2018-07-04|1788.83
#2018-07-05|1826.17
#2018-07-06|1839.81
#2018-07-09|1871.49
#2018-07-10|1879.89
#2018-07-11|1849.90
#2018-07-12|1866.56
#2018-07-13|1878.14
#2018-07-16|1887.92
#2018-07-17|1904.09
#2018-07-18|1918.84
#2018-07-19|1866.48
#2018-07-20|1863.99
#2018-07-23|1855.27
#2018-07-24|1879.30
#2018-07-25|1864.37
#2018-07-26|1897.82
#2018-07-27|1901.48
#2018-07-30|1865.89
#2018-07-31|1856.09
#2018-08-01|1838.06
#2018-08-02|1826.25
#2018-08-03|1834.49
#2018-08-06|1831.54
#2018-08-07|1830.69
#2018-08-08|1848.72
#2018-08-09|1844.14
#2018-08-10|1791.15
#2018-08-13|1809.71
#2018-08-14|1802.60
#2018-08-15|1765.14
#2018-08-16|1819.48
#2018-08-17|1817.54
#2018-08-20|1833.17
#2018-08-21|1848.88
#2018-08-22|1858.61
#2018-08-23|1872.62
#2018-08-24|1890.99
#2018-08-27|1919.64
#2018-08-28|1921.40
#2018-08-29|1921.09
#2018-08-30|1909.54
#2018-08-31|1894.11
#2018-09-03|1893.56
#2018-09-04|1857.27
#2018-09-05|1813.17
#2018-09-06|1801.80
#2018-09-07|1812.86
#2018-09-10|1837.23
#2018-09-11|1839.48
#2018-09-12|1848.81
#2018-09-13|1857.84
#2018-09-14|1869.85
#2018-09-17|1852.87
#2018-09-18|1864.57
#2018-09-19|1843.21
#2018-09-20|1849.53
#2018-09-21|1878.83
#2018-09-24|1874.61
#2018-09-25|1927.13
#2018-09-26|1926.38
#2018-09-27|1906.31
#2018-09-28|1866.40
#2018-10-01|1880.52
#2018-10-02|1876.06
#2018-10-03|1873.22
#2018-10-04|1856.72
#2018-10-05|1816.46
#2018-10-08|1769.42
#2018-10-09|1789.04
#2018-10-10|1715.27
#2018-10-11|1695.64
#2018-10-12|1712.33
#2018-10-15|1715.37
#2018-10-16|1772.11
#2018-10-17|1756.65
#2018-10-18|1666.18
#2018-10-19|1667.94
#2018-10-22|1664.18
#2018-10-23|1615.82
#2018-10-24|1580.20
#2018-10-25|1606.79
#2018-10-26|1586.16
#2018-10-29|1604.85
#2018-10-30|1602.74
#2018-10-31|1638.64
#2018-11-01|1644.68
#2018-11-02|1660.01
#2018-11-05|1638.27
#2018-11-06|1635.34
#2018-11-07|1663.14
#2018-11-08|1648.00
#2018-11-09|1651.35
#2018-11-12|1546.79
#2018-11-13|1588.54
#2018-11-14|1594.84
#2018-11-15|1594.05
#2018-11-16|1591.75
#2018-11-19|1564.81
#2018-11-20|1538.52
#2018-11-21|1568.54
#2018-11-22|1557.72
#2018-11-23|1562.74
#2018-11-26|1580.43
#2018-11-27|1575.03
#2018-11-28|1578.89
#2018-11-29|1606.44
#2018-11-30|1594.64
#2018-12-03|1632.16
#2018-12-04|1613.37
#2018-12-05|1584.02
#2018-12-06|1545.07
#2018-12-07|1553.94
#2018-12-10|1540.59
#2018-12-11|1559.16
#2018-12-12|1588.33
#2018-12-13|1575.41
#2018-12-14|1557.67
#2018-12-17|1542.10
#2018-12-18|1535.41
#2018-12-19|1562.39
#2018-12-20|1530.08
#2018-12-21|1516.40
#2018-12-24|1516.40
#2018-12-25|1516.40
#2018-12-26|1515.60
#2018-12-27|1502.46
#2018-12-28|1533.71
#2018-12-31|1533.31
#2019-01-01|1533.31
#2019-01-02|1525.73
#2019-01-03|1479.01
#2019-01-04|1522.25
#2019-01-07|1543.24
#2019-01-08|1558.31
#2019-01-09|1592.12
#2019-01-10|1589.87
#2019-01-11|1578.42
#2019-01-14|1556.22
#2019-01-15|1570.88
#2019-01-16|1572.94
#2019-01-17|1576.57
#2019-01-18|1621.19
#2019-01-21|1611.32
#2019-01-22|1594.79
#2019-01-23|1600.07
#2019-01-24|1624.72
#2019-01-25|1641.97
#2019-01-28|1638.47
#2019-01-29|1603.19
#2019-01-30|1594.37
#2019-01-31|1616.33
#2019-02-01|1624.87
#2019-02-04|1623.80
#2019-02-05|1648.37
#2019-02-06|1651.05
#2019-02-07|1611.13
#2019-02-08|1605.48
#2019-02-11|1612.10
#2019-02-12|1623.04
#2019-02-13|1637.87
#2019-02-14|1639.11
#2019-02-15|1657.10
#2019-02-18|1662.94
#2019-02-19|1662.66
#2019-02-20|1668.52
#2019-02-21|1668.15
#2019-02-22|1679.28
#2019-02-25|1681.94
#2019-02-26|1672.74
#2019-02-27|1661.66
#2019-02-28|1665.57
#2019-03-01|1682.32
#2019-03-04|1673.97
#2019-03-05|1680.71
#2019-03-06|1674.23
#2019-03-07|1654.17
#2019-03-08|1655.97
#2019-03-11|1662.87
#2019-03-12|1664.51
#2019-03-13|1678.70
#2019-03-14|1685.63
#2019-03-15|1728.59
#2019-03-18|1716.53
#2019-03-19|1744.20
#2019-03-20|1737.48
#2019-03-21|1742.09
#2019-03-22|1707.33
#2019-03-25|1705.77
#2019-03-26|1729.79
#2019-03-27|1701.95
#2019-03-28|1709.14
#2019-03-29|1737.53
#2019-04-01|1752.01
#2019-04-02|1753.77
#2019-04-03|1785.90
#2019-04-04|1781.37
#2019-04-05|1773.91
#2019-04-08|1770.65
#2019-04-09|1725.11
#2019-04-10|1736.31
#2019-04-11|1741.29
#2019-04-12|1754.18
#2019-04-15|1760.83
#2019-04-16|1764.26
#2019-04-17|1770.05
#2019-04-18|1774.31
#2019-04-19|1774.31
#2019-04-22|1776.12
#2019-04-23|1782.81
#2019-04-24|1945.94
#2019-04-25|1936.94
#2019-04-26|1928.54
#2019-04-29|1938.85
#2019-04-30|1945.19
#2019-05-01|1951.00
#2019-05-02|1918.09
#2019-05-03|1926.69
#2019-05-06|1901.03
#2019-05-07|1859.73
#2019-05-08|1872.94
#2019-05-09|1847.34
#2019-05-10|1856.69
#2019-05-13|1832.90
#2019-05-14|1862.68
#2019-05-15|1877.93
#2019-05-16|1931.55
#2019-05-17|1906.19
#2019-05-20|1856.38
#2019-05-21|1889.15
#2019-05-22|1911.46
#2019-05-23|1864.08
#2019-05-24|1877.09
#2019-05-27|1877.67
#2019-05-28|1868.51
#2019-05-29|1826.44
#2019-05-30|1836.40
#2019-05-31|1815.33
#2019-06-03|1816.60
#2019-06-04|1823.50
#2019-06-05|1840.80
#2019-06-06|1835.25
#2019-06-07|1877.79
#2019-06-10|1874.06
#2019-06-11|1876.86
#2019-06-12|1877.95
#2019-06-13|1884.08
#2019-06-14|1843.98
#2019-06-17|1855.41
#2019-06-18|1892.37
#2019-06-19|1887.37
#2019-06-20|1930.04
#2019-06-21|1930.02
#2019-06-24|1946.56
#2019-06-25|1943.52
#2019-06-26|1941.89
#2019-06-27|1941.81
#2019-06-28|1989.75
#2019-07-01|2010.33
#2019-07-02|2019.80
#2019-07-03|2028.24
#2019-07-04|2022.38
#2019-07-05|1996.92
#2019-07-08|1997.73
#2019-07-09|1987.28
#2019-07-10|1984.39
#2019-07-11|1984.60
#2019-07-12|1972.43
#2019-07-15|1985.63
#2019-07-16|1972.42
#2019-07-17|1960.05
#2019-07-18|1869.72
#2019-07-19|1857.70
#2019-07-22|1855.49
#2019-07-23|1864.84
#2019-07-24|1889.26
#2019-07-25|1866.09
#2019-07-26|1891.36
#2019-07-29|1876.88
#2019-07-30|1832.53
#2019-07-31|1848.48
#2019-08-01|1862.50
#2019-08-02|1801.76
#2019-08-05|1760.37
#2019-08-06|1733.91
#2019-08-07|1769.81
#2019-08-08|1805.73
#2019-08-09|1763.87
#2019-08-12|1764.01
#2019-08-13|1779.50
#2019-08-14|1729.77
#2019-08-15|1715.08
#2019-08-16|1746.22
#2019-08-19|1762.62
#2019-08-20|1744.31
#2019-08-21|1788.91
#2019-08-22|1751.98
#2019-08-23|1734.95
#2019-08-26|1740.47
#2019-08-27|1762.31
#2019-08-28|1736.57
#2019-08-29|1758.95
#2019-08-30|1759.52
#2019-09-02|1746.18
#2019-09-03|1745.29
#2019-09-04|1772.06
#2019-09-05|1819.39
#2019-09-06|1820.77
#2019-09-09|1815.08
#2019-09-10|1792.69
#2019-09-11|1798.87
#2019-09-12|1808.85
#2019-09-13|1807.23
#2019-09-16|1776.08
#2019-09-17|1802.72
#2019-09-18|1808.21
#2019-09-19|1816.02
#2019-09-20|1808.01
#2019-09-23|1775.53
#2019-09-24|1778.61
#2019-09-25|1747.71
#2019-09-26|1758.42
#2019-09-27|1760.53
#2019-09-30|1752.63
#2019-10-01|1740.54
#2019-10-02|1689.13
#2019-10-03|1695.15
#2019-10-04|1721.54
#2019-10-07|1718.43
#2019-10-08|1693.30
#2019-10-09|1730.27
#2019-10-10|1729.84
#2019-10-11|1876.39
#2019-10-14|1860.60
#2019-10-15|1881.43
#2019-10-16|1893.44
#2019-10-17|1893.82
#2019-10-18|1891.53
#2019-10-21|1941.08
#2019-10-22|1941.46
#2019-10-23|1924.20
#2019-10-24|1939.10
#2019-10-25|1938.02
#2019-10-28|1953.17
#2019-10-29|1946.28
#2019-10-30|1950.15
#2019-10-31|1940.49
#2019-11-01|1961.53
#2019-11-04|1983.74
#2019-11-05|1970.10
#2019-11-06|1990.07
#2019-11-07|2005.30
#2019-11-08|1999.66
#2019-11-11|2002.06
#2019-11-12|2010.35
#2019-11-13|1998.03
#2019-11-14|1987.44
#2019-11-15|2014.30
#2019-11-18|2009.75
#2019-11-19|2014.89
#2019-11-20|2005.53
#2019-11-21|2004.14
#2019-11-22|2006.86
#2019-11-25|2016.42
#2019-11-26|2010.00
#2019-11-27|2016.26
#2019-11-28|2009.44
#2019-11-29|2023.79
#2019-12-02|1972.97
#2019-12-03|1983.70
#2019-12-04|2015.92
#2019-12-05|2007.87
#2019-12-06|2024.61
#2019-12-09|2019.93
#2019-12-10|2019.52
#2019-12-11|2020.31
#2019-12-12|2042.37
#2019-12-13|2078.17
#2019-12-16|2091.08
#2019-12-17|2038.48
#2019-12-18|2014.49
#2019-12-19|2018.10
#2019-12-20|2025.97
#2019-12-23|2024.08
#2019-12-24|2024.54
#2019-12-25|2024.54
#2019-12-26|2026.09
#2019-12-27|2049.24
#2019-12-30|2040.20
#2019-12-31|2044.12
#2020-01-01|2044.12
#2020-01-02|2070.85
#2020-01-03|2038.11
#2020-01-06|2024.22
#2020-01-07|2039.24
#2020-01-08|2049.91
#2020-01-09|2083.41
#2020-01-10|2090.69
#2020-01-13|2097.25
#2020-01-14|2087.42
#2020-01-15|2085.43
#2020-01-16|2077.57
#2020-01-17|2113.84
#2020-01-20|2109.05
#2020-01-21|2117.01
#2020-01-22|2122.79
#2020-01-23|2082.65
#2020-01-24|2126.90
#2020-01-27|2053.45
#2020-01-28|2016.33
#2020-01-29|2018.83
#2020-01-30|1993.14
#2020-01-31|1983.44
#2020-02-03|2007.83
#2020-02-04|2053.40
#2020-02-05|2103.67
#2020-02-06|2096.64
#2020-02-07|2082.16
#2020-02-10|2070.19
#2020-02-11|2100.31
#2020-02-12|2122.54
#2020-02-13|2118.40
#2020-02-14|2117.50
#2020-02-17|2113.86
#2020-02-18|2101.87
#2020-02-19|2129.93
#2020-02-20|2103.00
#2020-02-21|2083.68
#2020-02-24|1999.50
#2020-02-25|1974.32
#2020-02-26|1970.39
#2020-02-27|1930.90
#2020-02-28|1865.43
#2020-03-02|1881.60
#2020-03-03|1922.42
#2020-03-04|1898.72
#2020-03-05|1874.12
#2020-03-06|1837.89
#2020-03-09|1716.86
#2020-03-10|1729.05
#2020-03-11|1716.29
#2020-03-12|1512.29
#2020-03-13|1542.79
#2020-03-16|1490.06
#2020-03-17|1496.47
#2020-03-18|1400.67
#2020-03-19|1374.81
#2020-03-20|1426.47
#2020-03-23|1444.69
#2020-03-24|1571.05
#2020-03-25|1588.15
#2020-03-26|1685.12
#2020-03-27|1625.25
#2020-03-30|1659.87
#2020-03-31|1664.12
#2020-04-01|1589.37
#2020-04-02|1578.76
#2020-04-03|1574.53
#2020-04-06|1638.22
#2020-04-07|1693.60
#2020-04-08|1724.82
#2020-04-09|1805.50
#2020-04-10|1805.50
#2020-04-13|1799.23
#2020-04-14|1848.97
#2020-04-15|1769.72
#2020-04-16|1791.34
#2020-04-17|1848.57
#2020-04-20|1858.88
#2020-04-21|1741.11
#2020-04-22|1777.97
#2020-04-23|1773.18
#2020-04-24|1744.49
#2020-04-27|1773.61
#2020-04-28|1793.43
#2020-04-29|1822.60
#2020-04-30|1820.84
#2020-05-01|1830.06
#2020-05-04|1774.42
#2020-05-05|1801.48
#2020-05-06|1772.80
#2020-05-07|1807.38
#2020-05-08|1833.91
#2020-05-11|1806.26
#2020-05-12|1820.99
#2020-05-13|1799.19
#2020-05-14|1755.54
#2020-05-15|1759.12
#2020-05-18|1830.66
#2020-05-19|1869.52
#2020-05-20|1914.86
#2020-05-21|1869.54
#2020-05-22|1863.53
#2020-05-25|1934.47
#2020-05-26|1954.72
#2020-05-27|1940.41
#2020-05-28|1974.12
#2020-05-29|1994.92
#2020-06-01|1997.49
#2020-06-02|2051.94
#2020-06-03|2113.14
#2020-06-04|2137.35
#2020-06-05|2160.57
#2020-06-08|2133.83
#2020-06-09|2139.63
#2020-06-10|2136.70
#2020-06-11|2069.58
#2020-06-12|2028.04
#2020-06-15|2017.91
#2020-06-16|2080.80
#2020-06-17|2104.02
#2020-06-18|2107.18
#2020-06-19|2143.72
#2020-06-22|2157.92
#2020-06-23|2200.58
#2020-06-24|2114.52
#2020-06-25|2115.74
#2020-06-26|2127.65
#2020-06-29|2136.71
#2020-06-30|2171.89
#2020-07-01|2170.09
#2020-07-02|2222.68
#2020-07-03|2224.71
#2020-07-06|2291.75
#2020-07-07|2255.90
#2020-07-08|2263.77
#2020-07-09|2338.01
#2020-07-10|2358.56
#2020-07-13|2410.58
#2020-07-14|2346.30
#2020-07-15|2397.79
#2020-07-16|2369.82
#2020-07-17|2384.87
#2020-07-20|2443.99
#2020-07-21|2487.10
#2020-07-22|2521.07
#2020-07-23|2502.36
#2020-07-24|2414.18
#2020-07-27|2501.35
#2020-07-28|2463.03
#2020-07-29|2495.58
#2020-07-30|2400.69
#2020-07-31|2419.15
#2020-08-03|2464.87
#2020-08-04|2439.40
#2020-08-05|2471.15
#2020-08-06|2447.66
#2020-08-07|2475.00
#2020-08-10|2427.72
#2020-08-11|2474.39
#2020-08-12|2497.78
#2020-08-13|2493.50
#2020-08-14|2453.37
#2020-08-17|2480.22
#2020-08-18|2483.09
#2020-08-19|2498.35
#2020-08-20|2474.18
#2020-08-21|2453.76
#2020-08-24|2509.27
#2020-08-25|2526.51
#2020-08-26|2583.57
#2020-08-27|2541.58
#2020-08-28|2553.54
#2020-08-31|2542.89
#2020-09-01|2557.83
#2020-09-02|2582.18
#2020-09-03|2496.86
#2020-09-04|2416.69
#2020-09-07|2494.08
#2020-09-08|2432.63
#2020-09-09|2508.59
#2020-09-10|2496.90
#2020-09-11|2480.29
#2020-09-14|2505.54
#2020-09-15|2494.17
#2020-09-16|2501.40
#2020-09-17|2482.15
#2020-09-18|2494.13
#2020-09-21|2378.03
#2020-09-22|2399.91
#2020-09-23|2389.92
#2020-09-24|2379.30
#2020-09-25|2343.41
#2020-09-28|2425.36
#2020-09-29|2442.44
#2020-09-30|2421.25
#2020-10-01|2466.70
#2020-10-02|2438.66
#2020-10-05|2460.93
#2020-10-06|2443.69
#2020-10-07|2427.74
#2020-10-08|2463.72
#2020-10-09|2503.83
#2020-10-12|2533.52
#2020-10-13|2507.29
#2020-10-14|2517.58
#2020-10-15|2443.21
#2020-10-16|2481.63
#2020-10-19|2472.06
#2020-10-20|2423.14
#2020-10-21|2385.02
#2020-10-22|2359.73
#2020-10-23|2366.29
#2020-10-26|2002.11
#2020-10-27|1985.38
#2020-10-28|1871.18
#2020-10-29|1875.02
#2020-10-30|1848.78
#2020-11-02|1837.08
#2020-11-03|1918.08
#2020-11-04|1961.34
#2020-11-05|2019.73
#2020-11-06|2015.15
#2020-11-09|2036.11
#2020-11-10|2013.74
#2020-11-11|2057.60
#2020-11-12|2042.73
#2020-11-13|2061.47
#2020-11-16|2058.34
#2020-11-17|2038.41
#2020-11-18|2062.93
#2020-11-19|2055.77
#2020-11-20|2061.33
#2020-11-23|2047.78
#2020-11-24|2049.88
#2020-11-25|2080.10
#2020-11-26|2099.46
#2020-11-27|2137.22
#2020-11-30|2163.82
#2020-12-01|2160.91
#2020-12-02|2159.15
#2020-12-03|2160.01
#2020-12-04|2199.03
#2020-12-07|2190.57
#2020-12-08|2193.72
#2020-12-09|2184.64
#2020-12-10|2170.69
#2020-12-11|2145.57
#2020-12-14|2160.34
#2020-12-15|2190.95
#2020-12-16|2226.81
#2020-12-17|2280.02
#2020-12-18|2274.46
#2020-12-21|2205.85
#2020-12-22|2249.31
#2020-12-23|2261.35
#2020-12-24|2260.79
#2020-12-25|2260.79
#2020-12-28|2295.50
#2020-12-29|2315.57
#2020-12-30|2330.61
#2020-12-31|2318.29
#2021-01-01|2318.29
#2021-01-04|2314.81
#2021-01-05|2309.15
#2021-01-06|2308.01
#2021-01-07|2293.66
#2021-01-08|2352.52
#2021-01-11|2313.61
#2021-01-12|2327.67
#2021-01-13|2328.88
#2021-01-14|2300.28
#2021-01-15|2265.36
#2021-01-18|2273.91
#2021-01-19|2292.36
#2021-01-20|2319.79
#2021-01-21|2344.20
#2021-01-22|2330.71
#2021-01-25|2319.75
#2021-01-26|2377.33
#2021-01-27|2342.41
#2021-01-28|2344.86
#2021-01-29|2297.02
#2021-02-01|2326.57
#2021-02-02|2346.95
#2021-02-03|2345.33
#2021-02-04|2354.64
#2021-02-05|2349.67
#2021-02-08|2383.68
#2021-02-09|2376.55
#2021-02-10|2347.77
#2021-02-11|2403.17
#2021-02-12|2396.92
#2021-02-15|2412.94
#2021-02-16|2412.53
#2021-02-17|2324.32
#2021-02-18|2354.37
#2021-02-19|2373.79
#2021-02-22|2342.78
#2021-02-23|2309.05
#2021-02-24|2309.77
#2021-02-25|2324.65
#2021-02-26|2306.43
#2021-03-01|2307.99
#2021-03-02|2303.44
#2021-03-03|2288.08
#2021-03-04|2233.97
#2021-03-05|2180.89
#2021-03-08|2225.51
#2021-03-09|2276.90
#2021-03-10|2250.58
#2021-03-11|2290.19
#2021-03-12|2239.89
#2021-03-15|2239.61
#2021-03-16|2253.03
#2021-03-17|2245.94
#2021-03-18|2241.99
#2021-03-19|2236.27
#2021-03-22|2267.44
#2021-03-23|2239.43
#2021-03-24|2223.41
#2021-03-25|2199.41
#2021-03-26|2226.45
#2021-03-29|2230.45
#2021-03-30|2224.53
#2021-03-31|2253.19
#2021-04-01|2298.93
#2021-04-02|2298.93
#2021-04-05|2306.36
#2021-04-06|2340.61
#2021-04-07|2353.81
#2021-04-08|2373.05
#2021-04-09|2384.33
#2021-04-12|2365.71
#2021-04-13|2387.68
#2021-04-14|2416.07
#2021-04-15|2448.79
#2021-04-16|2457.62
#2021-04-19|2448.80
#2021-04-20|2417.15
#2021-04-21|2434.14
#2021-04-22|2499.22
#2021-04-23|2498.80
#2021-04-26|2502.50
#2021-04-27|2500.83
#2021-04-28|2495.87
#2021-04-29|2479.84
#2021-04-30|2447.12
#2021-05-03|2456.81
#2021-05-04|2345.62
#2021-05-05|2393.05
#2021-05-06|2390.42
#2021-05-07|2444.30
#2021-05-10|2402.00
#2021-05-11|2359.26
#2021-05-12|2311.56
#2021-05-13|2324.41
#2021-05-14|2380.41
#2021-05-17|2362.37
#2021-05-18|2386.11
#2021-05-19|2356.30
#2021-05-20|2419.08
#2021-05-21|2409.81
#2021-05-24|2415.84
#2021-05-25|2437.97
#2021-05-26|2443.56
#2021-05-27|2416.17
#2021-05-28|2443.33
#2021-05-31|2430.97
#2021-06-01|2442.31
#2021-06-02|2426.74
#2021-06-03|2398.95
#2021-06-04|2431.83
#2021-06-07|2442.10
#2021-06-08|2443.34
#2021-06-09|2437.55
#2021-06-10|2462.35
#2021-06-11|2489.92
#2021-06-14|2524.31
#2021-06-15|2523.56
#2021-06-16|2503.86
#2021-06-17|2475.96
#2021-06-18|2419.11
#2021-06-21|2429.84
#2021-06-22|2435.64
#2021-06-23|2413.34
#2021-06-24|2452.50
#2021-06-25|2446.03
#2021-06-28|2456.78
#2021-06-29|2486.66
#2021-06-30|2453.16
#2021-07-01|2438.53
#2021-07-02|2446.71
#2021-07-05|2448.24
#2021-07-06|2461.39
#2021-07-07|2513.70
#2021-07-08|2479.00
#2021-07-09|2513.74
#2021-07-12|2529.99
#2021-07-13|2546.01
#2021-07-14|2551.01
#2021-07-15|2510.98
#2021-07-16|2499.58
#2021-07-19|2443.75
#2021-07-20|2419.41
#2021-07-21|2407.00
#2021-07-22|2416.01
#2021-07-23|2402.26
#2021-07-26|2408.76
#2021-07-27|2411.67
#2021-07-28|2449.62
#2021-07-29|2485.89
#2021-07-30|2463.83
#2021-08-02|2497.85
#2021-08-03|2491.63
#2021-08-04|2533.93
#2021-08-05|2579.05
#2021-08-06|2545.11
#2021-08-09|2550.33
#2021-08-10|2539.35
#2021-08-11|2528.21
#2021-08-12|2552.12
#2021-08-13|2553.97
#2021-08-16|2546.93
#2021-08-17|2546.64
#2021-08-18|2547.27
#2021-08-19|2517.00
#2021-08-20|2537.32
#2021-08-23|2561.70
#2021-08-24|2578.60
#2021-08-25|2565.68
#2021-08-26|2567.08
#2021-08-27|2592.16
#2021-08-30|2619.92
#2021-08-31|2615.42
#2021-09-01|2640.08
#2021-09-02|2628.42
#2021-09-03|2624.34
#2021-09-06|2657.78
#2021-09-07|2637.78
#2021-09-08|2581.02
#2021-09-09|2579.33
#2021-09-10|2594.94
#2021-09-13|2567.53
#2021-09-14|2589.41
#2021-09-15|2566.23
#2021-09-16|2559.58
#2021-09-17|2535.72
#2021-09-20|2469.06
#2021-09-21|2514.55
#2021-09-22|2514.80
#2021-09-23|2561.89
#2021-09-24|2532.87
#2021-09-27|2524.46
#2021-09-28|2426.44
#2021-09-29|2411.65
#2021-09-30|2399.91
#2021-10-01|2379.55
#2021-10-04|2341.63
#2021-10-05|2365.74
#2021-10-06|2353.42
#2021-10-07|2387.65
#2021-10-08|2370.30
#2021-10-11|2363.06
#2021-10-12|2354.23
#2021-10-13|2432.71
#2021-10-14|2502.04
#2021-10-15|2527.19
#2021-10-18|2515.73
#2021-10-19|2525.91
#2021-10-20|2510.81
#2021-10-21|2471.41
#2021-10-22|2499.82
#2021-10-25|2532.18
#2021-10-26|2565.82
#2021-10-27|2549.17
#2021-10-28|2595.05
#2021-10-29|2563.93
#2021-11-01|2591.04
#2021-11-02|2607.46
#2021-11-03|2644.49
#2021-11-04|2646.62
#2021-11-05|2663.62
#2021-11-08|2677.08
#2021-11-09|2651.85
#2021-11-10|2613.02
#2021-11-11|2607.01
#2021-11-12|2588.06
#2021-11-15|2580.86
#2021-11-16|2583.69
#2021-11-17|2570.63
#2021-11-18|2570.71
#2021-11-19|2577.45
#2021-11-22|2493.79
#2021-11-23|2437.56
#2021-11-24|2412.95
#2021-11-25|2431.10
#2021-11-26|2368.58
#2021-11-29|2393.02
#2021-11-30|2342.78
#2021-12-01|2443.78
#2021-12-02|2357.45
#2021-12-03|2353.13
#2021-12-06|2376.21
#2021-12-07|2466.63
#2021-12-08|2437.44
#2021-12-09|2421.83
#2021-12-10|2426.29
#2021-12-13|2461.90
#2021-12-14|2401.12
#2021-12-15|2425.46
#2021-12-16|2452.28
#2021-12-17|2454.97
#2021-12-20|2417.15
#2021-12-21|2433.22
#2021-12-22|2474.52
#2021-12-23|2485.28
#2021-12-24|2489.79
#2021-12-27|2513.74
#2021-12-28|2521.75
#2021-12-29|2504.89
#2021-12-30|2523.90
#2021-12-31|2533.03
#2022-01-03|2509.74
#2022-01-04|2492.88
#2022-01-05|2509.80
#2022-01-06|2438.16
#2022-01-07|2448.93
#2022-01-10|2402.15
#2022-01-11|2438.19
#2022-01-12|2462.76
#2022-01-13|2458.02
#2022-01-14|2432.19
#2022-01-17|2458.67
#2022-01-18|2403.96
#2022-01-19|2406.18
#2022-01-20|2427.70
#2022-01-21|2378.00
#2022-01-24|2251.83
#2022-01-25|2258.79
#2022-01-26|2299.81
#2022-01-27|2190.52
#2022-01-28|2143.92
#2022-01-31|2207.33
#2022-02-01|2251.31
#2022-02-02|2258.63
#2022-02-03|2211.16
#2022-02-04|2198.27
#2022-02-07|2220.76
#2022-02-08|2181.54
#2022-02-09|2213.72
#2022-02-10|2205.38
#2022-02-11|2156.50
#2022-02-14|2094.85
#2022-02-15|2130.65
#2022-02-16|2121.43
#2022-02-17|2104.53
#2022-02-18|2042.94
#2022-02-21|2009.31
#2022-02-22|1994.74
#2022-02-23|1983.67
#2022-02-24|1911.01
#2022-02-25|2011.50
#2022-02-28|2008.78
#2022-03-01|1938.01
#2022-03-02|1957.67
#2022-03-03|1927.52
#2022-03-04|1830.78
#2022-03-07|1811.89
#2022-03-08|1790.30
#2022-03-09|1929.70
#2022-03-10|1859.52
#2022-03-11|1878.53
#2022-03-14|1907.59
#2022-03-15|1903.08
#2022-03-16|1981.24
#2022-03-17|2004.33
#2022-03-18|2006.09
#2022-03-21|1984.30
#2022-03-22|1998.47
#2022-03-23|1956.83
#2022-03-24|1963.53
#2022-03-25|1973.73
#2022-03-28|1971.16
#2022-03-29|2053.90
#2022-03-30|2029.25
#2022-03-31|1996.11
#2022-04-01|1957.63
#2022-04-04|1976.04
#2022-04-05|1945.66
#2022-04-06|1904.25
#2022-04-07|1881.64
#2022-04-08|1887.90
#2022-04-11|1865.45
#2022-04-12|1850.28
#2022-04-13|1829.65
#2022-04-14|1819.68
#2022-04-15|1819.68
#2022-04-18|1822.55
#2022-04-19|1834.18
#2022-04-20|1876.00
#2022-04-21|1888.23
#2022-04-22|1838.71
#2022-04-25|1803.88
#2022-04-26|1762.29
#2022-04-27|1740.91
#2022-04-28|1774.84
#2022-04-29|1793.81
#2022-05-02|1761.24
#2022-05-03|1761.19
#2022-05-04|1738.39
#2022-05-05|1753.09
#2022-05-06|1715.59
#2022-05-09|1665.08
#2022-05-10|1680.19
#2022-05-11|1716.10
#2022-05-12|1705.85
#2022-05-13|1740.31
#2022-05-16|1714.94
#2022-05-17|1758.05
#2022-05-18|1706.56
#2022-05-19|1727.86
#2022-05-20|1743.96
#2022-05-23|1780.84
#2022-05-24|1758.04
#2022-05-25|1732.58
#2022-05-26|1767.16
#2022-05-27|1819.48
#2022-05-30|1859.32
#2022-05-31|1805.50
#2022-06-01|1803.05
#2022-06-02|1831.21
#2022-06-03|1819.15
#2022-06-06|1839.04
#2022-06-07|1821.32
#2022-06-08|1813.50
#2022-06-09|1765.16
#2022-06-10|1684.74
#2022-06-13|1606.09
#2022-06-14|1590.35
#2022-06-15|1629.13
#2022-06-16|1597.37
#2022-06-17|1613.79
#2022-06-20|1637.36
#2022-06-21|1649.34
#2022-06-22|1648.72
#2022-06-23|1623.43
#2022-06-24|1676.00
#2022-06-27|1693.67
#2022-06-28|1662.67
#2022-06-29|1633.63
#2022-06-30|1576.02
#2022-07-01|1549.08
#2022-07-04|1528.88
#2022-07-05|1488.36
#2022-07-06|1529.27
#2022-07-07|1553.19
#2022-07-08|1572.39
#2022-07-11|1533.01
#2022-07-12|1511.13
#2022-07-13|1498.74
#2022-07-14|1471.04
#2022-07-15|1522.16
#2022-07-18|1550.56
#2022-07-19|1595.11
#2022-07-20|1609.20
#2022-07-21|1586.20
#2022-07-22|1634.26
#2022-07-25|1608.43
#2022-07-26|1575.48
#2022-07-27|1586.08
#2022-07-28|1610.39
#2022-07-29|1641.28
#2022-08-01|1669.85
#2022-08-02|1626.18
#2022-08-03|1663.56
#2022-08-04|1703.69
#2022-08-05|1668.77
#2022-08-08|1688.25
#2022-08-09|1648.97
#2022-08-10|1709.07
#2022-08-11|1704.08
#2022-08-12|1692.19
#2022-08-15|1685.21
#2022-08-16|1672.77
#2022-08-17|1631.13
#2022-08-18|1641.07
#2022-08-19|1614.28
#2022-08-22|1557.18
#2022-08-23|1546.79
#2022-08-24|1552.47
#2022-08-25|1553.72
#2022-08-26|1513.91
#2022-08-29|1488.18
#2022-08-30|1499.23
#2022-08-31|1505.06
#2022-09-01|1452.79
#2022-09-02|1511.73
#2022-09-05|1474.56
#2022-09-06|1485.83
#2022-09-07|1495.54
#2022-09-08|1504.09
#2022-09-09|1544.56
#2022-09-12|1581.98
#2022-09-13|1527.46
#2022-09-14|1513.14
#2022-09-15|1497.62
#2022-09-16|1478.98
#2022-09-19|1476.30
#2022-09-20|1468.96
#2022-09-21|1476.52
#2022-09-22|1422.82
#2022-09-23|1376.80
#2022-09-26|1387.84
#2022-09-27|1382.51
#2022-09-28|1389.26
#2022-09-29|1377.56
#2022-09-30|1418.10
#2022-10-03|1436.37
#2022-10-04|1528.42
#2022-10-05|1506.58
#2022-10-06|1515.36
#2022-10-07|1471.01
#2022-10-10|1444.36
#2022-10-11|1429.37
#2022-10-12|1419.50
#2022-10-13|1441.79
#2022-10-14|1462.30
#2022-10-17|1494.26
#2022-10-18|1522.07
#2022-10-19|1499.06
#2022-10-20|1525.58
#2022-10-21|1528.58
#2022-10-24|1551.85
#2022-10-25|1645.94
#2022-10-26|1672.06
#2022-10-27|1640.88
#2022-10-28|1627.41
#2022-10-31|1606.68
#2022-11-01|1603.98
#2022-11-02|1598.45
#2022-11-03|1559.55
#2022-11-04|1608.43
#2022-11-07|1638.89
#2022-11-08|1698.83
#2022-11-09|1683.61
#2022-11-10|1822.90
#2022-11-11|1856.12
#2022-11-14|1887.87
#2022-11-15|1919.43
#2022-11-16|1914.84
#2022-11-17|1910.23
#2022-11-18|1892.59
#2022-11-21|1871.07
#2022-11-22|1875.43
#2022-11-23|1895.97
#2022-11-24|1905.89
#2022-11-25|1907.23
#2022-11-28|1874.41
#2022-11-29|1842.53
#2022-11-30|1865.62
#2022-12-01|1940.94
#2022-12-02|1937.46
#2022-12-05|1932.67
#2022-12-06|1888.33
#2022-12-07|1870.62
#2022-12-08|1886.76
#2022-12-09|1884.88
#2022-12-12|1880.76
#2022-12-13|1945.81
#2022-12-14|1931.39
#2022-12-15|1849.07
#2022-12-16|1830.29
#2022-12-19|1813.48
#2022-12-20|1807.34
#2022-12-21|1831.69
#2022-12-22|1791.35
#2022-12-23|1787.21
#2022-12-26|1787.21
#2022-12-27|1787.85
#2022-12-28|1769.45
#2022-12-29|1801.07
#2022-12-30|1781.48
#2023-01-02|1798.18
#2023-01-03|1799.57
#2023-01-04|1850.23
#2023-01-05|1835.83
#2023-01-06|1881.24
#2023-01-09|1948.61
#2023-01-10|1941.48
#2023-01-11|1974.61
#2023-01-12|1993.12
#2023-01-13|2020.07
#2023-01-16|2016.77
#2023-01-17|2019.82
#2023-01-18|2050.17
#2023-01-19|1987.30
#2023-01-20|2000.69
#2023-01-23|2026.31
#2023-01-24|2017.17
#2023-01-25|2013.61
#2023-01-26|2017.63
#2023-01-27|2021.91
#2023-01-30|2036.99
#2023-01-31|2046.12
#2023-02-01|2072.15
#2023-02-02|2168.18
#2023-02-03|2155.05
#2023-02-06|2111.93
#2023-02-07|2093.54
#2023-02-08|2087.41
#2023-02-09|2114.62
#2023-02-10|2057.58
#2023-02-13|2081.22
#2023-02-14|2080.40
#2023-02-15|2091.66
#2023-02-16|2092.91
#2023-02-17|2063.06
#2023-02-20|2061.50
#2023-02-21|2034.64
#2023-02-22|2030.16
#2023-02-23|2035.79
#2023-02-24|1982.14
#2023-02-27|2016.40
#2023-02-28|2006.08
#2023-03-01|2014.46
#2023-03-02|2004.55
#2023-03-03|2039.13
#2023-03-06|2097.25
#2023-03-07|2054.54
#2023-03-08|2064.29
#2023-03-09|2075.07
#2023-03-10|2079.94
#2023-03-13|2022.87
#2023-03-14|2074.09
#2023-03-15|1986.83
#2023-03-16|2069.58
#2023-03-17|2067.96
#2023-03-20|2099.28
#2023-03-21|2124.86
#2023-03-22|2133.38
#2023-03-23|2185.87
#2023-03-24|2121.64
#2023-03-27|2138.35
#2023-03-28|2121.93
#2023-03-29|2167.97
#2023-03-30|2226.09
#2023-03-31|2224.68
#2023-04-03|2209.57
#2023-04-04|2232.08
#2023-04-05|2200.62
#2023-04-06|2211.40
#2023-04-07|2211.40
#2023-04-10|2194.39
#2023-04-11|2198.26
#2023-04-12|2219.83
#2023-04-13|2239.85
#2023-04-14|2230.58
#2023-04-17|2220.89
#2023-04-18|2242.70
#2023-04-19|2216.71
#2023-04-20|2198.16
#2023-04-21|2269.36
#2023-04-24|2256.88
#2023-04-25|2273.39
#2023-04-26|2276.93
#2023-04-27|2274.89
#2023-04-28|2282.90
#2023-05-01|2270.60
#2023-05-02|2265.63
#2023-05-03|2292.20
#2023-05-04|2255.41
#2023-05-05|2269.30
#2023-05-08|2280.57
#2023-05-09|2257.48
#2023-05-10|2270.67
#2023-05-11|2247.36
#2023-05-12|2250.17
#2023-05-15|2233.64
#2023-05-16|2256.36
#2023-05-17|2261.96
#2023-05-18|2295.07
#2023-05-19|2309.66
#2023-05-22|2304.07
#2023-05-23|2269.03
#2023-05-24|2212.02
#2023-05-25|2208.96
#2023-05-26|2251.19
#2023-05-29|2242.90
#2023-05-30|2255.59
#2023-05-31|2238.08
#2023-06-01|2275.35
#2023-06-02|2297.01
#2023-06-05|2270.26
#2023-06-06|2271.50
#2023-06-07|2288.59
#2023-06-08|2303.37
#2023-06-09|2297.33
#2023-06-12|2318.22
#2023-06-13|2359.11
#2023-06-14|2379.49
#2023-06-15|2379.26
#2023-06-16|2395.21
#2023-06-19|2376.87
#2023-06-20|2351.67
#2023-06-21|2336.59
#2023-06-22|2340.67
#2023-06-23|2294.74
#2023-06-26|2289.25
#2023-06-27|2280.01
#2023-06-28|2313.79
#2023-06-29|2319.73
#2023-06-30|2366.07
#2023-07-03|2329.25
#2023-07-04|2336.14
#2023-07-05|2308.22
#2023-07-06|2258.70
#2023-07-07|2287.83
#2023-07-10|2312.55
#2023-07-11|2326.85
#2023-07-12|2408.52
#2023-07-13|2473.11
#2023-07-14|2497.24
#2023-07-17|2480.77
#2023-07-18|2478.24
#2023-07-19|2462.27
#2023-07-20|2417.39
#2023-07-21|2346.86
#2023-07-24|2320.38
#2023-07-25|2331.41
#2023-07-26|2312.77
#2023-07-27|2384.49
#2023-07-28|2404.28
#2023-07-31|2422.88
#2023-08-01|2399.21
#2023-08-02|2355.14
#2023-08-03|2287.50
#2023-08-04|2305.79
#2023-08-07|2323.40
#2023-08-08|2286.24
#2023-08-09|2313.11
#2023-08-10|2360.02
#2023-08-11|2329.81
#2023-08-14|2342.41
#2023-08-15|2328.37
#2023-08-16|2332.53
#2023-08-17|2274.93
#2023-08-18|2272.44
#2023-08-21|2285.80
#2023-08-22|2325.55
#2023-08-23|2340.74
#2023-08-24|2289.51
#2023-08-25|2275.70
#2023-08-28|2315.26
#2023-08-29|2342.99
#2023-08-30|2362.31
#2023-08-31|2348.40
#2023-09-01|2327.94
#2023-09-04|2325.88
#2023-09-05|2309.51
#2023-09-06|2320.50
#2023-09-07|2321.30
#2023-09-08|2336.55
#2023-09-11|2313.33
#2023-09-12|2279.22
#2023-09-13|2281.99
#2023-09-14|2285.41
#2023-09-15|2277.62
#2023-09-18|2255.89
#2023-09-19|2242.76
#2023-09-20|2254.04
#2023-09-21|2219.24
#2023-09-22|2232.23
#2023-09-25|2202.16
#2023-09-26|2151.11
#2023-09-27|2144.51
#2023-09-28|2168.23
#2023-09-29|2192.98
#2023-10-02|2173.66
#2023-10-03|2156.77
#2023-10-04|2175.78
#2023-10-05|2178.18
#2023-10-06|2210.21
#2023-10-09|2182.37
#2023-10-10|2233.72
#2023-10-11|2245.47
#2023-10-12|2244.73
#2023-10-13|2173.66
#2023-10-16|2184.30
#2023-10-17|2194.56
#2023-10-18|2149.78
#2023-10-19|2213.19
#2023-10-20|2162.91
#2023-10-23|2168.58
#2023-10-24|2188.79
#2023-10-25|2167.53
#2023-10-26|2163.48
#2023-10-27|2170.37
#2023-10-30|2161.28
#2023-10-31|2169.36
#2023-11-01|2178.19
#2023-11-02|2239.78
#2023-11-03|2264.98
#2023-11-06|2261.23
#2023-11-07|2293.56
#2023-11-08|2317.52
#2023-11-09|2347.69
#2023-11-10|2327.22
#2023-11-13|2346.17
#2023-11-14|2408.45
#2023-11-15|2471.41
#2023-11-16|2466.83
#2023-11-17|2477.07
#2023-11-20|2529.46
#2023-11-21|2508.33
#2023-11-22|2517.95
#2023-11-23|2544.43
#2023-11-24|2536.51
#2023-11-27|2540.16
#2023-11-28|2573.14
#2023-11-29|2623.97
#2023-11-30|2616.84
#2023-12-01|2620.33
#2023-12-04|2603.84
#2023-12-05|2613.28
#2023-12-06|2623.77
#2023-12-07|2616.76
#2023-12-08|2639.02
#2023-12-11|2618.23
#2023-12-12|2635.42
#2023-12-13|2627.05
#2023-12-14|2645.00
#2023-12-15|2620.42
#2023-12-18|2600.87
#2023-12-19|2624.05
#2023-12-20|2593.90
#2023-12-21|2579.20
#2023-12-22|2587.83
#2023-12-25|2587.83
#2023-12-26|2591.12
#2023-12-27|2638.85
#2023-12-28|2631.74
#2023-12-29|2618.84
#2024-01-01|2618.84
#2024-01-02|2552.09
#2024-01-03|2512.64
#2024-01-04|2504.87
#2024-01-05|2520.21
#2024-01-08|2553.54
#2024-01-09|2539.30
#2024-01-10|2579.82
#2024-01-11|2561.81
#2024-01-12|2610.11
#2024-01-15|2591.20
#2024-01-16|2571.30
#2024-01-17|2550.60
#2024-01-18|2610.15
#2024-01-19|2642.35
#2024-01-22|2676.20
#2024-01-23|2651.03
#2024-01-24|2818.26
#2024-01-25|2796.46
#2024-01-26|2788.84
#2024-01-29|2785.45
#2024-01-30|2811.77
#2024-01-31|2789.68
#2024-02-01|2794.39
#2024-02-02|2802.46
#2024-02-05|2806.54
#2024-02-06|2820.93
#2024-02-07|2820.10
#2024-02-08|2843.52
#2024-02-09|2862.83
#2024-02-12|2860.94
#2024-02-13|2755.05
#2024-02-14|2792.96
#2024-02-15|2802.12
#2024-02-16|2816.37
#2024-02-19|2796.11
#2024-02-20|2784.09
#2024-02-21|2772.93
#2024-02-22|2854.43
#2024-02-23|2879.94
#2024-02-26|2932.61
#2024-02-27|2974.74
#2024-02-28|2916.96
#2024-02-29|2914.01
#2024-03-01|2939.23
#2024-03-04|2967.34
#2024-03-05|2936.45
#2024-03-06|2979.00
#2024-03-07|3032.29
#2024-03-08|3017.86
#2024-03-11|2954.60
#2024-03-12|3014.70
#2024-03-13|3002.46
#2024-03-14|2963.37
#2024-03-15|2895.60
#2024-03-18|2901.83
#2024-03-19|2895.34
#2024-03-20|2891.30
#2024-03-21|2995.68
#2024-03-22|2972.49
#2024-03-25|2979.46
#2024-03-26|3008.59
#2024-03-27|3000.23
#2024-03-28|2976.09
#2024-03-29|2976.09
#2024-04-01|2960.80
#2024-04-02|2907.12
#2024-04-03|2950.34
#2024-04-04|2965.32
#2024-04-05|2938.44
#2024-04-08|2957.37
#2024-04-09|2911.42
#2024-04-10|2868.00
#2024-04-11|2844.36
#2024-04-12|2808.94
#2024-04-15|2819.74
#2024-04-16|2797.42
#2024-04-17|2767.42
#2024-04-18|2768.90
#2024-04-19|2717.29
#2024-04-22|2713.75
#2024-04-23|2841.33
#2024-04-24|2871.12
#2024-04-25|2822.63
#2024-04-26|2873.88
#2024-04-29|2847.03
#2024-04-30|2817.32
#2024-05-01|2814.94
#2024-05-02|2780.16
#2024-05-03|2832.01
#2024-05-06|2858.37
#2024-05-07|2952.60
#2024-05-08|2965.28
#2024-05-09|3000.30
#2024-05-10|2991.05
#2024-05-13|2996.48
#2024-05-14|2982.59
#2024-05-15|3024.34
#2024-05-16|3043.54
#2024-05-17|3048.33
#2024-05-20|3085.17
#2024-05-21|3073.09
#2024-05-22|3078.66
#2024-05-23|3108.20
#2024-05-24|3096.37
#2024-05-27|3102.64
#2024-05-28|3064.80
#2024-05-29|3008.75
#2024-05-30|2925.56
#2024-05-31|2889.90
#2024-06-03|2929.58
#2024-06-04|2931.80
#2024-06-05|2979.67
#2024-06-06|3059.18
#2024-06-07|3052.79
#2024-06-10|3020.83
#2024-06-11|2994.29
#2024-06-12|3119.64
#2024-06-13|3037.90
#2024-06-14|2950.43
#2024-06-17|2963.99
#2024-06-18|2973.63
#2024-06-19|2959.73
#2024-06-20|3001.91
#2024-06-21|2990.38
#2024-06-24|2982.55
#2024-06-25|3004.59
#2024-06-26|3059.01
#2024-06-27|3079.02
#2024-06-28|3108.53
#2024-07-01|3064.44
#2024-07-02|3064.80
#2024-07-03|3120.77
#2024-07-04|3117.09
#2024-07-05|3162.65
#2024-07-08|3144.85
#2024-07-09|3086.82
#2024-07-10|3112.83
#2024-07-11|3138.08
#2024-07-12|3186.02
#2024-07-15|3169.57
#2024-07-16|3145.74
#2024-07-17|3102.26
#2024-07-18|3054.57
#2024-07-19|3039.55
#2024-07-22|3085.04
#2024-07-23|3220.68
#2024-07-24|3173.54
#2024-07-25|3160.88
#2024-07-26|3173.86
#2024-07-29|3135.49
#2024-07-30|3125.84
#2024-07-31|3179.99
#2024-08-01|3111.03
#2024-08-02|3051.90
#2024-08-05|3000.65
#2024-08-06|3038.73
#2024-08-07|3085.83
#2024-08-08|3077.77
#2024-08-09|3101.84
#2024-08-12|3098.16
#2024-08-13|3133.66
#2024-08-14|3166.31
#2024-08-15|3223.84
#2024-08-16|3232.31
#2024-08-19|3261.93
#2024-08-20|3258.03
#2024-08-21|3279.36
#2024-08-22|3274.66
#2024-08-23|3282.55
#2024-08-26|3261.17
#2024-08-27|3278.15
#2024-08-28|3265.45
#2024-08-29|3310.21
#2024-08-30|3293.61
#2024-09-02|3317.64
#2024-09-03|3261.64
#2024-09-04|3196.08
#2024-09-05|3161.56
#2024-09-06|3146.51
#2024-09-09|3154.92
#2024-09-10|3137.91
#2024-09-11|3162.63
#2024-09-12|3240.92
#2024-09-13|3284.80
#2024-09-16|3272.86
#2024-09-17|3296.39
#2024-09-18|3283.03
#2024-09-19|3385.50
#2024-09-20|3338.73
#2024-09-23|3366.83
#2024-09-24|3378.63
#2024-09-25|3320.83
#2024-09-26|3377.57
#2024-09-27|3429.48
#2024-09-30|3386.68
#2024-10-01|3348.64
#2024-10-02|3329.93
#2024-10-03|3273.47
#2024-10-04|3268.14
#2024-10-07|3265.69
#2024-10-08|3315.70
#2024-10-09|3356.02
#2024-10-10|3320.98
#2024-10-11|3361.65
#2024-10-14|3401.62
#2024-10-15|3362.49
#2024-10-16|3366.55
#2024-10-17|3369.72
#2024-10-18|3396.03
#2024-10-21|3353.47
#2024-10-22|3396.17
#2024-10-23|3434.59
#2024-10-24|3449.31
#2024-10-25|3486.56
#2024-10-28|3506.33
#2024-10-29|3512.10
#2024-10-30|3457.37
#2024-10-31|3381.78
#2024-11-01|3411.94
#2024-11-04|3386.35
#2024-11-05|3417.06
#2024-11-06|3314.84
#2024-11-07|3444.21
#2024-11-08|3432.08
#2024-11-11|3420.99
#2024-11-12|3403.67
#2024-11-13|3362.94
#2024-11-14|3400.33
#2024-11-15|3332.27
#2024-11-18|3351.88
#2024-11-19|3361.87
#2024-11-20|3349.17
#2024-11-21|3394.52
#2024-11-22|3390.84
#2024-11-25|3394.16
#2024-11-26|3387.98
#2024-11-27|3372.73
#2024-11-28|3378.94
#2024-11-29|3440.01
#2024-12-02|3488.93
#2024-12-03|3538.26
#2024-12-04|3659.67
#2024-12-05|3678.29
#2024-12-06|3688.42
#2024-12-09|3688.21
#2024-12-10|3645.22
#2024-12-11|3622.63
#2024-12-12|3648.82
#2024-12-13|3642.68
#2024-12-16|3642.55
#2024-12-17|3620.23
#2024-12-18|3636.37
#2024-12-19|3534.63
#2024-12-20|3531.67
#2024-12-23|3529.92
#2024-12-24|3530.43
#2024-12-25|3530.43
#2024-12-26|3536.37
#2024-12-27|3585.02
#2024-12-30|3524.79
#2024-12-31|3516.13
#2025-01-01|3516.13
#2025-01-02|3521.62
#2025-01-03|3473.96
#2025-01-06|3596.47
#2025-01-07|3646.18
#2025-01-08|3621.37
#2025-01-09|3618.85
#2025-01-10|3611.00
#2025-01-13|3566.91
#2025-01-14|3645.91
#2025-01-15|3737.76
#2025-01-16|3754.72
#2025-01-17|3786.73
#2025-01-20|3819.82
#2025-01-21|3832.15
#2025-01-22|3907.47
#2025-01-23|3896.98
#2025-01-24|3956.96
#2025-01-27|3911.73
#2025-01-28|3896.02
#2025-01-29|3942.06
#2025-01-30|3946.72
#2025-01-31|3946.42
#2025-02-03|3839.02
#2025-02-04|3957.38
#2025-02-05|4031.47
#2025-02-06|4069.57
#2025-02-07|4021.40
#2025-02-10|4018.10
#2025-02-11|4109.81
#2025-02-12|4137.50
#2025-02-13|4186.25
#2025-02-14|4172.70
#2025-02-17|4207.40
#2025-02-18|4181.38
#2025-02-19|4139.63
#2025-02-20|4146.49
#2025-02-21|4125.68
#2025-02-24|4132.66
#2025-02-25|4103.72
#2025-02-26|4143.14
#2025-02-27|3993.75
#2025-02-28|3951.84
#2025-03-03|4075.82
#2025-03-04|3900.65
#2025-03-05|4099.24
#2025-03-06|4096.70
#2025-03-07|4008.53
#2025-03-10|3812.89
#2025-03-11|3796.12
#2025-03-12|3853.86
#2025-03-13|3745.61
#2025-03-14|3840.59
#2025-03-17|3907.34
#2025-03-18|3926.57
#2025-03-19|3925.97
#2025-03-20|3918.55
#2025-03-21|3910.52
#2025-03-24|3965.63
#2025-03-25|4016.58
#2025-03-26|3880.88
#2025-03-27|3857.59
#2025-03-28|3809.39
#2025-03-31|3756.29
#2025-04-01|3842.99
#2025-04-02|3841.68
#2025-04-03|3672.00
#2025-04-04|3578.49
#2025-04-07|3410.06
#2025-04-08|3449.52
#2025-04-09|3347.31
#2025-04-10|3623.91
#2025-04-11|3606.83
#2025-04-14|3689.27
#2025-04-15|3741.77
#2025-04-16|3750.06
#2025-04-17|3651.90
#2025-04-18|3651.90
#2025-04-21|3699.52
#2025-04-22|3594.08
#2025-04-23|3879.07
#2025-04-24|3912.02
#2025-04-25|3968.82
#2025-04-28|4022.03
#2025-04-29|4093.64
#2025-04-30|4095.17
#2025-05-01|4064.19
#2025-05-02|4264.21
#2025-05-05|4271.37
#2025-05-06|4216.23
#2025-05-07|4201.40
#2025-05-08|4198.90
#2025-05-09|4191.09
#2025-05-12|4180.73
#2025-05-13|4207.52
#2025-05-14|4190.88
#2025-05-15|4243.09
#2025-05-16|4262.37
#2025-05-19|4290.79
#2025-05-20|4298.34
#2025-05-21|4344.49
#2025-05-22|4316.59
#2025-05-23|4255.18
#2025-05-26|4307.16
#2025-05-27|4346.00
#2025-05-28|4297.69
#2025-05-29|4310.60
#2025-05-30|4349.62
#2025-06-02|4351.59
#2025-06-03|4414.36
#2025-06-04|4481.26
#2025-06-05|4487.68
#2025-06-06|4480.86
#2025-06-09|4433.06
#2025-06-10|4422.71
#2025-06-11|4404.69
#2025-06-12|4399.15
#2025-06-13|4290.70
#2025-06-16|4349.95
#2025-06-17|4296.10
#2025-06-18|4234.61
#2025-06-19|4141.39
#2025-06-20|4204.08
#2025-06-23|4200.27
#2025-06-24|4323.30
#2025-06-25|4280.04
#2025-06-26|4310.74
#2025-06-27|4407.63
#2025-06-30|4426.42
#2025-07-01|4393.60
#2025-07-02|4364.01
#2025-07-03|4442.59
#2025-07-04|4409.62
#2025-07-07|4479.35
#2025-07-08|4518.63
#2025-07-09|4552.24
#2025-07-10|4510.56
#2025-07-11|4450.25
#2025-07-14|4424.92
#2025-07-15|4428.18
#2025-07-16|4416.43
#2025-07-17|4510.48
#2025-07-18|4510.86
#2025-07-21|4526.85
#2025-07-22|4456.54
#2025-07-23|4294.71
#2025-07-24|4246.85
#2025-07-25|4218.98
#2025-07-28|4178.82
#2025-07-29|4203.51
#2025-07-30|4252.71
#2025-07-31|4189.03
#2025-08-01|4125.45
#2025-08-04|4131.70
#2025-08-05|4183.61
#2025-08-06|4220.64
#2025-08-07|4304.05
#2025-08-08|4274.52
#2025-08-11|4235.06
#2025-08-12|4030.90
#2025-08-13|4143.89
#2025-08-14|4136.50
#2025-08-15|4114.24
#2025-08-18|4093.31
#2025-08-19|4104.82
#2025-08-20|4047.86
#2025-08-21|4007.25
#2025-08-22|4058.82
#2025-08-25|4053.04
#2025-08-26|4016.85
#2025-08-27|4048.25
#2025-08-28|4080.30
#2025-08-29|4005.07
#2025-09-01|4035.92
#2025-09-02|3893.70
#2025-09-03|3925.75
#2025-09-04|3939.41
#2025-09-05|3912.06
#2025-09-08|3956.04
#2025-09-09|3948.36
#2025-09-10|3849.52
#2025-09-11|3792.16
#2025-09-12|3805.89
#2025-09-15|3745.53
#2025-09-16|3714.70
#2025-09-17|3815.44
#2025-09-18|3976.72
#2025-09-19|3925.28
#2025-09-22|3895.90
#2025-09-23|3939.73
#2025-09-24|3943.73
#2025-09-25|3880.04
#2025-09-26|3869.74
#2025-09-29|3896.10
#2025-09-30|3940.43
#2025-10-01|3939.63
#2025-10-02|4001.84
#2025-10-03|3983.36
#2025-10-06|3994.67
#2025-10-07|4013.47
#2025-10-08|4019.52
#2025-10-09|4016.26
#2025-10-10|3891.15
#2025-10-13|3908.53
#2025-10-14|3926.73
#2025-10-15|3963.65
#2025-10-16|3978.60
#2025-10-17|3926.64
#2025-10-20|4056.53
#2025-10-21|4081.97
#2025-10-22|4015.18
#2025-10-23|4073.57
#2025-10-24|3963.96
#2025-10-27|4007.63
#2025-10-28|3990.53
#2025-10-29|3856.84
#2025-10-30|3849.20
#2025-10-31|3820.02
#2025-11-03|3878.93
#2025-11-04|3819.93
#2025-11-05|3843.42
#2025-11-06|3718.69
#2025-11-07|3673.04
#2025-11-10|3687.11
#2025-11-11|3721.70
#2025-11-12|3776.80
#2025-11-13|3778.94
#2025-11-14|3671.04
#2025-11-17|3592.73
#2025-11-18|3541.23
#2025-11-19|3530.91
#2025-11-20|3541.53
#2025-11-21|3492.48
#2025-11-24|3558.35
#2025-11-25|3543.19
#2025-11-26|3597.73
#2025-11-27|3622.11
#2025-11-28|3659.93
#2025-12-01|3653.25
#2025-12-02|3636.94
#2025-12-03|3651.91
#2025-12-04|3703.28
#2025-12-05|3753.38
#2025-12-08|3701.81
#2025-12-09|3699.68
#2025-12-10|3703.13
#2025-12-11|3716.68
#2025-12-12|3690.92
#2025-12-15|3711.88
#2025-12-16|3673.59
#2025-12-17|3658.05
#2025-12-18|3691.35
#2025-12-19|3679.95
#2025-12-22|3708.45
#2025-12-23|3699.78
#2025-12-24|3700.88
#2025-12-25|3700.88
#2025-12-26|3700.57
#2025-12-29|3709.23
#2025-12-30|3722.91
#2025-12-31|3718.48
#2026-01-01|3718.48
#2026-01-02|3641.69
#2026-01-05|3716.98
#2026-01-06|3687.12
#2026-01-07|3774.03
#2026-01-08|3712.88
#2026-01-09|3803.70
#2026-01-12|3830.15
#2026-01-13|3837.07
#2026-01-14|3717.60
#2026-01-15|3697.74
#2026-01-16|3652.85
#2026-01-19|3554.90
#2026-01-20|3546.48
#2026-01-21|3510.22
#2026-01-22|3533.91
#2026-01-23|3648.52
#2026-01-26|3729.62
#2026-01-27|3676.67
#2026-01-28|3699.29
#2026-01-29|3221.61
#2026-01-30|3297.99
#2026-02-02|3338.04
#2026-02-03|3208.68
#2026-02-04|3190.47
#2026-02-05|3249.60
#2026-02-06|3272.79
#2026-02-09|3351.52
#2026-02-10|3415.76
#2026-02-11|3273.28
#2026-02-12|3267.05
#2026-02-13|3301.45
#2026-02-16|3247.85
#2026-02-17|3277.57
#2026-02-18|3358.11
#2026-02-19|3300.51
#2026-02-20|3346.24
#2026-02-23|3273.66
#2026-02-24|3253.51
#2026-02-25|3280.04
#2026-02-26|3356.71
#2026-02-27|3334.41
#2026-03-02|3222.57
#2026-03-03|3125.91
#2026-03-04|3211.95
#2026-03-05|3218.64
#2026-03-06|3199.29
#2026-03-09|3182.59
#2026-03-10|3205.37
#2026-03-11|3131.41
#2026-03-12|3120.98
#2026-03-13|3086.40
#2026-03-16|3077.10
#2026-03-17|3100.56
#2026-03-18|3035.41
#2026-03-19|2969.27
#2026-03-20|2895.97
#2026-03-23|2923.47
#2026-03-24|2830.34
#2026-03-25|2849.83
#2026-03-26|2794.36
#2026-03-27|2732.89
#2026-03-30|2778.24
#2026-03-31|2804.60
#2026-04-01|2892.19
#2026-04-02|2857.60